股票概览
34.93
+1.54%
+0.53
34.24
开盘价
35.09
最高价
34.09
最低价
5,038
成交量
数据更新至: 2024-05-20
技术指标
34.33
MA5 (5日均线)
35.48
MA10 (10日均线)
36.26
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 | 34.24 | 35.09 | 34.09 | 34.93 | +1.54% | 5,038 | 17,426,248 |
| 2024-05-17 | 33.77 | 34.45 | 33.3 | 34.4 | +1.81% | 3,307 | 11,236,992 |
| 2024-05-16 | 33.49 | 34.36 | 33.21 | 33.79 | +0.69% | 6,219 | 21,045,723 |
| 2024-05-15 | 34.95 | 34.95 | 33.18 | 33.56 | -3.98% | 8,685 | 29,334,443 |
| 2024-05-14 | 34.99 | 35.12 | 34.13 | 34.95 | +0.92% | 5,672 | 19,641,656 |
| 2024-05-13 | 36.07 | 36.07 | 34.56 | 34.63 | -4.6% | 7,284 | 25,492,533 |
| 2024-05-10 | 37.95 | 38.2 | 36.26 | 36.3 | -3.46% | 5,495 | 20,252,265 |
| 2024-05-09 | 37.12 | 38.09 | 36.8 | 37.6 | +1.79% | 6,415 | 24,096,059 |
| 2024-05-08 | 37.2 | 37.49 | 36.66 | 36.94 | -2.02% | 3,074 | 11,369,875 |
| 2024-05-07 | 37.5 | 38.21 | 37.08 | 37.7 | -0.34% | 5,044 | 18,950,894 |
| 2024-05-06 | 37.26 | 38.36 | 36.67 | 37.83 | +1.39% | 6,771 | 25,356,249 |
| 2024-04-30 | 37.02 | 37.68 | 36.08 | 37.31 | +1.69% | 6,179 | 22,902,654 |
| 2024-04-29 | 35.47 | 38.14 | 35.47 | 36.69 | +3.64% | 10,398 | 38,458,409 |
| 2024-04-26 | 35.47 | 35.92 | 34.59 | 35.4 | +0.28% | 7,037 | 24,901,657 |
| 2024-04-25 | 35.1 | 36.16 | 35.02 | 35.3 | -0.37% | 4,169 | 14,769,777 |
| 2024-04-24 | 36.7 | 37.34 | 34.62 | 35.43 | -4.24% | 16,117 | 57,402,846 |
| 2024-04-23 | 38.18 | 38.2 | 35.72 | 37 | -7.62% | 16,836 | 62,079,894 |
| 2024-04-22 | 37.61 | 40.22 | 36.65 | 40.05 | +6.91% | 7,682 | 30,097,052 |
| 2024-04-19 | 37.86 | 38.52 | 36.8 | 37.46 | -1.42% | 5,402 | 20,242,812 |
| 2024-04-18 | 39.65 | 39.65 | 37.72 | 38 | -2.71% | 5,515 | 21,255,250 |
| 2024-04-17 | 37.36 | 39.74 | 37.36 | 39.06 | +7.69% | 8,141 | 31,755,592 |
| 2024-04-16 | 40.4 | 40.43 | 36.27 | 36.27 | -10.47% | 10,906 | 42,174,144 |
| 2024-04-15 | 41.2 | 42.49 | 38 | 40.51 | -1.67% | 12,234 | 49,870,054 |
| 2024-04-12 | 41.19 | 42.33 | 41 | 41.2 | 0% | 5,458 | 22,713,029 |
| 2024-04-11 | 41 | 42.85 | 40.82 | 41.2 | -0.51% | 8,062 | 33,919,892 |
| 2024-04-10 | 42.91 | 43.58 | 40.6 | 41.41 | -3.68% | 16,359 | 68,285,385 |
| 2024-04-09 | 42.86 | 43.73 | 41.62 | 42.99 | 0% | 7,195 | 30,992,163 |
| 2024-04-08 | 41.51 | 43.89 | 41.51 | 42.99 | +2.6% | 8,113 | 34,778,414 |
| 2024-04-03 | 42.77 | 43 | 41.2 | 41.9 | -3.01% | 8,623 | 36,183,743 |
| 2024-04-02 | 40.9 | 43.6 | 40.5 | 43.2 | +5.44% | 20,287 | 86,713,000 |
| 2024-04-01 | 40.9 | 41.4 | 40.09 | 40.97 | +2.14% | 13,791 | 56,150,926 |
| 2024-03-29 | 40.8 | 41.18 | 39.23 | 40.11 | -0.59% | 9,697 | 38,760,200 |
| 2024-03-28 | 40.23 | 41.26 | 39.6 | 40.35 | +0.5% | 10,302 | 41,866,276 |
| 2024-03-27 | 42.38 | 42.68 | 40.14 | 40.15 | -5.08% | 9,029 | 37,195,661 |
| 2024-03-26 | 43.31 | 43.7 | 41 | 42.3 | -3.4% | 10,329 | 43,489,628 |
| 2024-03-25 | 43.51 | 44.5 | 42.6 | 43.79 | +1.2% | 12,208 | 53,184,493 |
| 2024-03-22 | 44.1 | 45.45 | 43.14 | 43.27 | -1.88% | 15,922 | 69,960,296 |
| 2024-03-21 | 45.52 | 46 | 43.71 | 44.1 | -5.24% | 37,427 | 167,881,915 |
| 2024-03-20 | 40.49 | 46.54 | 40.49 | 46.54 | +20.01% | 48,394 | 215,902,401 |
| 2024-03-19 | 39 | 39.74 | 38.2 | 38.78 | -0.77% | 10,357 | 40,199,879 |
| 2024-03-18 | 37.18 | 39.2 | 37 | 39.08 | +5.56% | 19,485 | 74,346,356 |
| 2024-03-15 | 36.98 | 37.32 | 36.09 | 37.02 | -0.46% | 8,830 | 32,456,370 |
| 2024-03-14 | 37.3 | 38.82 | 36.53 | 37.19 | -0.8% | 13,257 | 49,909,710 |
| 2024-03-13 | 37.33 | 38 | 36.82 | 37.49 | +0.32% | 10,995 | 41,268,807 |
| 2024-03-12 | 37.64 | 38.2 | 37 | 37.37 | -1.19% | 14,785 | 55,358,221 |
| 2024-03-11 | 37.65 | 37.9 | 36.71 | 37.82 | -0.47% | 12,885 | 48,079,832 |
| 2024-03-08 | 39 | 39.3 | 37.32 | 38 | -3.72% | 19,197 | 72,744,906 |
| 2024-03-07 | 34.95 | 41.47 | 34.95 | 39.47 | +14.21% | 33,580 | 130,032,533 |
| 2024-03-06 | 34 | 34.76 | 33.18 | 34.56 | +1.08% | 12,197 | 41,509,411 |
| 2024-03-05 | 35.56 | 35.74 | 34.1 | 34.19 | -4.36% | 13,863 | 47,924,213 |
| 2024-03-04 | 35.6 | 36.34 | 34.07 | 35.75 | +0.79% | 8,665 | 30,498,080 |
| 2024-03-01 | 35.77 | 36.8 | 35.17 | 35.47 | -1.17% | 9,878 | 35,317,485 |
| 2024-02-29 | 35.16 | 36.56 | 34.58 | 35.89 | +1.27% | 13,399 | 47,462,219 |
| 2024-02-28 | 39.58 | 40.8 | 34.99 | 35.44 | -10.21% | 14,273 | 54,511,650 |
| 2024-02-27 | 39.35 | 40.12 | 38.5 | 39.47 | -0.48% | 7,809 | 30,727,206 |
| 2024-02-26 | 39.95 | 41.39 | 39.22 | 39.66 | 0% | 10,526 | 42,143,236 |
| 2024-02-23 | 38.46 | 39.74 | 38.23 | 39.66 | +1.07% | 4,725 | 18,402,147 |
| 2024-02-22 | 38.67 | 39.5 | 38.2 | 39.24 | +1.11% | 2,942 | 11,455,205 |
| 2024-02-21 | 37.98 | 40 | 37.98 | 38.81 | -0.69% | 4,667 | 18,425,433 |
| 2024-02-20 | 39.53 | 39.53 | 38.21 | 39.08 | -1.61% | 3,071 | 11,982,402 |
| 2024-02-19 | 39.88 | 41.49 | 37.6 | 39.72 | -0.38% | 11,294 | 43,760,160 |
| 2024-02-08 | 36.86 | 40.99 | 34.98 | 39.87 | +9.9% | 9,314 | 35,314,353 |
| 2024-02-07 | 35.82 | 37.49 | 34.5 | 36.28 | +1.28% | 11,260 | 40,912,202 |
| 2024-02-06 | 32.98 | 37.07 | 30 | 35.82 | +8.28% | 14,117 | 46,841,471 |
| 2024-02-05 | 34.17 | 35.21 | 31.2 | 33.08 | -3.19% | 13,300 | 43,262,831 |
| 2024-02-02 | 36.99 | 37.45 | 33 | 34.17 | -6.89% | 12,631 | 44,517,117 |
| 2024-02-01 | 37.36 | 38.21 | 36.17 | 36.7 | -2.65% | 11,656 | 43,045,710 |
| 2024-01-31 | 39.88 | 40.07 | 37.7 | 37.7 | -6.01% | 8,753 | 33,784,859 |
| 2024-01-30 | 40 | 41.92 | 39.7 | 40.11 | -1.01% | 5,562 | 22,707,977 |
| 2024-01-29 | 42.88 | 43.09 | 40.18 | 40.52 | -4.46% | 7,599 | 31,378,195 |
| 2024-01-26 | 42.91 | 44.28 | 42.1 | 42.41 | -1.14% | 8,170 | 35,161,457 |
| 2024-01-25 | 45 | 45.58 | 40.84 | 42.9 | -4.43% | 16,708 | 71,284,798 |
| 2024-01-24 | 47.4 | 47.4 | 42.5 | 44.89 | -4.1% | 15,194 | 67,533,463 |
| 2024-01-23 | 45.08 | 48.74 | 44.06 | 46.81 | +0.73% | 7,124 | 33,324,644 |
| 2024-01-22 | 49.19 | 49.49 | 45.62 | 46.47 | -5.55% | 6,759 | 32,042,383 |
| 2024-01-19 | 50.51 | 50.51 | 48.68 | 49.2 | -2.59% | 5,799 | 28,728,876 |
| 2024-01-18 | 49.79 | 51.5 | 48.47 | 50.51 | +2.64% | 11,917 | 59,427,192 |
| 2024-01-17 | 50.37 | 50.88 | 49.21 | 49.21 | -2.4% | 5,906 | 29,593,656 |
| 2024-01-16 | 50.5 | 52.9 | 49.4 | 50.42 | -1.14% | 9,067 | 46,158,849 |
| 2024-01-15 | 46.93 | 51.65 | 46.19 | 51 | +8.51% | 17,370 | 86,804,254 |
| 2024-01-12 | 45.65 | 47.89 | 44.94 | 47 | +3.09% | 9,805 | 45,922,785 |
| 2024-01-11 | 44.16 | 45.77 | 43.6 | 45.59 | +2.45% | 5,354 | 23,994,571 |
| 2024-01-10 | 44.84 | 46.25 | 44.18 | 44.5 | -1.77% | 4,289 | 19,337,879 |
| 2024-01-09 | 45.39 | 46.26 | 44.81 | 45.3 | +0.78% | 4,138 | 18,827,989 |
| 2024-01-08 | 47.6 | 47.97 | 44.74 | 44.95 | -5.57% | 9,135 | 41,725,710 |
| 2024-01-05 | 49.65 | 50 | 47.06 | 47.6 | -4.03% | 8,850 | 42,452,062 |
| 2024-01-04 | 51 | 51.01 | 48.88 | 49.6 | -3.56% | 11,615 | 57,884,173 |
| 2024-01-03 | 48.79 | 52.56 | 48.12 | 51.43 | +5.35% | 14,675 | 73,796,042 |
| 2024-01-02 | 49.02 | 52.89 | 48 | 48.82 | +2.2% | 12,684 | 62,956,963 |
| 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：