股票概览
32.67
+1.81%
+0.58
31.92
开盘价
33.43
最高价
31.06
最低价
32,807
成交量
数据更新至: 2024-05-20
技术指标
37.32
MA5 (5日均线)
42.94
MA10 (10日均线)
43.52
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 31.92 | 33.43 | 31.06 | 32.67 | +1.81% | 32,807 | 106,566,946 |
| 2024-05-17 | 31.13 | 32.09 | 30.98 | 32.09 | +2.59% | 20,938 | 66,254,664 |
| 2024-05-16 | 32.5 | 32.5 | 31.05 | 31.28 | -30.75% | 27,710 | 87,561,458 |
| 2024-05-15 | 45.43 | 46.45 | 44.6 | 45.17 | -0.48% | 14,363 | 65,516,160 |
| 2024-05-14 | 46 | 46.2 | 44.25 | 45.39 | -0.53% | 25,715 | 115,956,832 |
| 2024-05-13 | 47.22 | 47.22 | 45.11 | 45.63 | -4.82% | 32,079 | 147,456,514 |
| 2024-05-10 | 49.04 | 49.83 | 47.1 | 47.94 | -3.17% | 25,459 | 122,182,903 |
| 2024-05-09 | 49.39 | 49.98 | 48.7 | 49.51 | +1.04% | 20,737 | 102,293,222 |
| 2024-05-08 | 50.5 | 50.88 | 48.85 | 49 | -3.35% | 32,111 | 159,349,563 |
| 2024-05-07 | 47 | 52.8 | 47 | 50.7 | +7.42% | 55,537 | 279,216,381 |
| 2024-05-06 | 47.9 | 48.16 | 46.6 | 47.2 | +1.14% | 23,027 | 109,162,149 |
| 2024-04-30 | 47.01 | 47.36 | 46.16 | 46.67 | -0.68% | 20,584 | 96,241,228 |
| 2024-04-29 | 45.05 | 47.28 | 44.9 | 46.99 | +3.55% | 32,415 | 150,326,084 |
| 2024-04-26 | 43.9 | 45.99 | 43.42 | 45.38 | +4.61% | 37,397 | 168,261,450 |
| 2024-04-25 | 44.36 | 44.59 | 43.21 | 43.38 | -1.41% | 16,366 | 71,614,420 |
| 2024-04-24 | 42.3 | 44.4 | 41.7 | 44 | +4.49% | 27,241 | 117,964,987 |
| 2024-04-23 | 41.88 | 43.5 | 41.6 | 42.11 | -0.4% | 25,270 | 106,929,493 |
| 2024-04-22 | 41.6 | 43.47 | 40.32 | 42.28 | +2.8% | 30,418 | 128,674,335 |
| 2024-04-19 | 41.6 | 42.12 | 40.8 | 41.13 | -1.91% | 16,305 | 67,335,543 |
| 2024-04-18 | 42.3 | 43.37 | 40.54 | 41.93 | -0.36% | 23,217 | 97,475,645 |
| 2024-04-17 | 41.49 | 42.8 | 40.86 | 42.08 | +3.8% | 23,690 | 99,458,677 |
| 2024-04-16 | 42.69 | 43.67 | 40.5 | 40.54 | -5.98% | 27,822 | 115,178,638 |
| 2024-04-15 | 44.99 | 45.68 | 42.5 | 43.12 | -4.6% | 35,251 | 153,340,060 |
| 2024-04-12 | 46.48 | 46.96 | 45.04 | 45.2 | -1.95% | 18,303 | 84,144,998 |
| 2024-04-11 | 46.54 | 47.41 | 45.89 | 46.1 | -1.81% | 18,805 | 87,680,670 |
| 2024-04-10 | 49.03 | 49.62 | 46.3 | 46.95 | -4.16% | 20,476 | 96,602,669 |
| 2024-04-09 | 48.76 | 49.43 | 47.51 | 48.99 | +0.18% | 19,182 | 92,656,111 |
| 2024-04-08 | 52 | 52.1 | 48.75 | 48.9 | -7% | 34,444 | 171,308,601 |
| 2024-04-03 | 51.83 | 54.44 | 51.19 | 52.58 | +1.45% | 39,984 | 210,745,293 |
| 2024-04-02 | 52.29 | 52.44 | 50.56 | 51.83 | -1.45% | 24,201 | 124,945,763 |
| 2024-04-01 | 52.31 | 52.96 | 50.86 | 52.59 | +2.43% | 28,074 | 146,171,347 |
| 2024-03-29 | 50.75 | 52.04 | 48.7 | 51.34 | +2.68% | 31,064 | 156,116,709 |
| 2024-03-28 | 46.26 | 51.15 | 46.26 | 50 | +9.12% | 53,793 | 264,145,828 |
| 2024-03-27 | 48.79 | 48.88 | 45.75 | 45.82 | -5.33% | 29,318 | 137,516,667 |
| 2024-03-26 | 52 | 52.35 | 47.7 | 48.4 | -6.92% | 60,858 | 301,041,233 |
| 2024-03-25 | 56.27 | 56.9 | 51.48 | 52 | -8.77% | 60,337 | 326,642,670 |
| 2024-03-22 | 58.6 | 59.14 | 56.5 | 57 | -3.19% | 21,658 | 124,708,653 |
| 2024-03-21 | 59.01 | 60.55 | 57.24 | 58.88 | -1.04% | 25,079 | 147,597,506 |
| 2024-03-20 | 59.13 | 60.91 | 59.05 | 59.5 | +0.17% | 25,763 | 153,960,100 |
| 2024-03-19 | 57.24 | 61 | 57.24 | 59.4 | +3.27% | 43,203 | 257,472,579 |
| 2024-03-18 | 57.68 | 57.83 | 56 | 57.52 | +1.25% | 26,062 | 148,237,847 |
| 2024-03-15 | 58.16 | 58.38 | 55.3 | 56.81 | -1.93% | 36,333 | 206,001,552 |
| 2024-03-14 | 57.5 | 59.29 | 56.58 | 57.93 | +0.26% | 28,380 | 164,789,044 |
| 2024-03-13 | 56.34 | 59.05 | 54.88 | 57.78 | +3.4% | 42,262 | 242,449,138 |
| 2024-03-12 | 54.06 | 56.66 | 53.55 | 55.88 | +3.31% | 29,721 | 164,911,967 |
| 2024-03-11 | 53.35 | 54.29 | 52.15 | 54.09 | +0.46% | 21,981 | 117,412,726 |
| 2024-03-08 | 53 | 54.3 | 52.6 | 53.84 | +1.97% | 24,598 | 131,859,546 |
| 2024-03-07 | 54.12 | 56.08 | 52.66 | 52.8 | -2.76% | 29,271 | 159,410,899 |
| 2024-03-06 | 54.2 | 55.56 | 52.3 | 54.3 | -2.36% | 35,548 | 191,527,990 |
| 2024-03-05 | 55.7 | 58.5 | 55.32 | 55.61 | -2.44% | 39,293 | 224,337,966 |
| 2024-03-04 | 54.83 | 57 | 54.02 | 57 | +4.07% | 33,159 | 185,383,030 |
| 2024-03-01 | 52.98 | 55.4 | 52.98 | 54.77 | +3.83% | 37,770 | 205,475,346 |
| 2024-02-29 | 49.61 | 52.98 | 49.58 | 52.75 | +4.98% | 35,541 | 183,942,073 |
| 2024-02-28 | 56.03 | 57.2 | 50.22 | 50.25 | -11.52% | 60,914 | 324,472,627 |
| 2024-02-27 | 54.49 | 57.95 | 54 | 56.79 | +5.26% | 39,864 | 224,459,532 |
| 2024-02-26 | 52.09 | 56.6 | 51.95 | 53.95 | +2.08% | 43,325 | 236,018,652 |
| 2024-02-23 | 49.59 | 54.09 | 48.86 | 52.85 | +6.77% | 38,812 | 200,197,488 |
| 2024-02-22 | 47.93 | 49.55 | 47.81 | 49.5 | +2.8% | 21,690 | 105,811,903 |
| 2024-02-21 | 48.51 | 50.9 | 47.9 | 48.15 | -1.89% | 36,279 | 178,559,697 |
| 2024-02-20 | 46.38 | 49.61 | 45.52 | 49.08 | +4.43% | 41,850 | 198,934,853 |
| 2024-02-19 | 48.6 | 49.48 | 46.03 | 47 | -2.61% | 33,009 | 154,773,900 |
| 2024-02-08 | 44.99 | 48.65 | 44.98 | 48.26 | +7.17% | 36,093 | 171,686,893 |
| 2024-02-07 | 45.3 | 47.21 | 44.08 | 45.03 | +2.18% | 43,194 | 197,732,454 |
| 2024-02-06 | 38.86 | 44.67 | 36.89 | 44.07 | +12.34% | 44,985 | 184,499,303 |
| 2024-02-05 | 41.85 | 41.85 | 36.2 | 39.23 | -6.26% | 51,056 | 198,101,668 |
| 2024-02-02 | 45 | 45.58 | 40.13 | 41.85 | -6.71% | 34,246 | 146,823,783 |
| 2024-02-01 | 43.7 | 46.3 | 42 | 44.86 | +3.89% | 33,149 | 148,053,242 |
| 2024-01-31 | 46.65 | 46.93 | 42.96 | 43.18 | -7.22% | 35,165 | 156,089,455 |
| 2024-01-30 | 48.4 | 48.4 | 46.01 | 46.54 | -3.34% | 31,295 | 146,484,425 |
| 2024-01-29 | 50.89 | 52 | 47.6 | 48.15 | -4.65% | 29,210 | 143,313,766 |
| 2024-01-26 | 52.3 | 52.49 | 50.29 | 50.5 | -3.07% | 24,951 | 127,097,988 |
| 2024-01-25 | 49.27 | 52.69 | 48.51 | 52.1 | +5.68% | 41,451 | 211,791,823 |
| 2024-01-24 | 48.19 | 49.52 | 46.66 | 49.3 | +2.67% | 30,856 | 148,909,560 |
| 2024-01-23 | 47.91 | 49.2 | 47.36 | 48.02 | +1.14% | 25,057 | 120,575,874 |
| 2024-01-22 | 51.02 | 51.74 | 47.25 | 47.48 | -8.09% | 36,298 | 178,816,607 |
| 2024-01-19 | 53 | 53 | 51.5 | 51.66 | -2.99% | 14,366 | 74,679,563 |
| 2024-01-18 | 51.41 | 53.25 | 51.18 | 53.25 | +1.27% | 20,771 | 108,435,471 |
| 2024-01-17 | 54.2 | 54.35 | 52.57 | 52.58 | -2.45% | 20,537 | 109,782,885 |
| 2024-01-16 | 56.01 | 56.23 | 53.2 | 53.9 | -4.16% | 38,460 | 208,519,461 |
| 2024-01-15 | 56.91 | 57.96 | 54.01 | 56.24 | -1.47% | 16,951 | 95,442,378 |
| 2024-01-12 | 56.65 | 58.02 | 56.15 | 57.08 | +0.6% | 27,450 | 157,474,322 |
| 2024-01-11 | 54.69 | 57.5 | 54 | 56.74 | +4.57% | 25,377 | 142,253,666 |
| 2024-01-10 | 55.3 | 56.96 | 53.13 | 54.26 | -1.9% | 34,694 | 190,413,471 |
| 2024-01-09 | 57.3 | 58.78 | 54.61 | 55.31 | -4.64% | 41,881 | 236,316,967 |
| 2024-01-08 | 61.62 | 61.88 | 57.6 | 58 | -6.45% | 26,032 | 153,152,174 |
| 2024-01-05 | 64.9 | 64.9 | 61.68 | 62 | -4.54% | 22,599 | 141,337,642 |
| 2024-01-04 | 65.55 | 65.57 | 64.04 | 64.95 | -0.78% | 11,637 | 75,229,282 |
| 2024-01-03 | 67.34 | 68.49 | 63.8 | 65.46 | -3.51% | 23,353 | 153,045,143 |
| 2024-01-02 | 68.63 | 69.9 | 67.34 | 67.84 | -0.79% | 29,017 | 199,057,098 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：