股票概览
31.58
-0.72%
-0.23
31.79
开盘价
31.94
最高价
31.33
最低价
7,259
成交量
数据更新至: 2024-05-20
技术指标
31.48
MA5 (5日均线)
32.08
MA10 (10日均线)
32.13
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 | 31.79 | 31.94 | 31.33 | 31.58 | -0.72% | 7,259 | 22,928,138 |
| 2024-05-17 | 31.5 | 31.89 | 31.24 | 31.81 | +1.47% | 6,812 | 21,518,618 |
| 2024-05-16 | 31.41 | 31.83 | 31.22 | 31.35 | +0.29% | 5,343 | 16,843,915 |
| 2024-05-15 | 31.3 | 31.81 | 31.01 | 31.26 | -0.51% | 4,746 | 14,932,728 |
| 2024-05-14 | 31.4 | 31.9 | 31.26 | 31.42 | -0.57% | 5,910 | 18,595,990 |
| 2024-05-13 | 32.18 | 32.18 | 31.28 | 31.6 | -2.17% | 5,399 | 17,118,014 |
| 2024-05-10 | 33.39 | 33.39 | 32.17 | 32.3 | -2.51% | 7,130 | 23,160,383 |
| 2024-05-09 | 32.75 | 33.52 | 32.75 | 33.13 | +1.16% | 5,772 | 19,198,604 |
| 2024-05-08 | 33.37 | 33.5 | 32.62 | 32.75 | -2.38% | 6,728 | 22,143,269 |
| 2024-05-07 | 33.51 | 33.82 | 33.17 | 33.55 | +0.12% | 4,993 | 16,717,530 |
| 2024-05-06 | 33.8 | 33.94 | 33.11 | 33.51 | -0.27% | 7,044 | 23,578,855 |
| 2024-04-30 | 33.53 | 33.88 | 33.05 | 33.6 | +0.39% | 8,782 | 29,471,227 |
| 2024-04-29 | 31.9 | 33.58 | 31.78 | 33.47 | +3.53% | 11,725 | 38,656,936 |
| 2024-04-26 | 31.5 | 32.82 | 30.2 | 32.33 | +1.03% | 27,007 | 84,144,510 |
| 2024-04-25 | 31.98 | 32.26 | 31.67 | 32 | +0.69% | 4,720 | 15,088,149 |
| 2024-04-24 | 31.39 | 31.87 | 31.16 | 31.78 | +1.27% | 4,079 | 12,874,390 |
| 2024-04-23 | 31.33 | 32.06 | 31.16 | 31.38 | +0.71% | 4,854 | 15,348,795 |
| 2024-04-22 | 30.65 | 31.41 | 30.44 | 31.16 | +0.65% | 3,259 | 10,087,261 |
| 2024-04-19 | 31.3 | 31.66 | 30.8 | 30.96 | -2.09% | 5,048 | 15,672,902 |
| 2024-04-18 | 31.08 | 31.64 | 30.68 | 31.62 | +2.07% | 7,605 | 23,865,344 |
| 2024-04-17 | 30.58 | 31.2 | 30.11 | 30.98 | +2.96% | 11,316 | 34,930,228 |
| 2024-04-16 | 32 | 32 | 30.01 | 30.09 | -6.06% | 10,242 | 31,374,835 |
| 2024-04-15 | 32 | 32.15 | 30.5 | 32.03 | +0.34% | 14,528 | 45,817,904 |
| 2024-04-12 | 34 | 34 | 31.7 | 31.92 | -6.45% | 19,151 | 62,360,714 |
| 2024-04-11 | 35.8 | 35.8 | 33.8 | 34.12 | -4.64% | 18,174 | 62,338,368 |
| 2024-04-10 | 36.3 | 36.3 | 34.92 | 35.78 | -0.89% | 13,641 | 48,349,279 |
| 2024-04-09 | 35.98 | 36.38 | 35.6 | 36.1 | -0.66% | 4,869 | 17,492,634 |
| 2024-04-08 | 36.83 | 37.88 | 35.55 | 36.34 | +0.66% | 20,503 | 75,461,473 |
| 2024-04-03 | 37.5 | 37.77 | 35.69 | 36.1 | -2.11% | 11,393 | 41,890,800 |
| 2024-04-02 | 36.66 | 37.5 | 36.12 | 36.88 | -0.19% | 9,418 | 34,539,562 |
| 2024-04-01 | 36.56 | 37.07 | 35.77 | 36.95 | +0.71% | 9,471 | 34,680,466 |
| 2024-03-29 | 36.5 | 36.79 | 35.76 | 36.69 | +0.44% | 9,657 | 35,008,119 |
| 2024-03-28 | 36.99 | 37.35 | 35.74 | 36.53 | -1.3% | 19,387 | 70,819,317 |
| 2024-03-27 | 35.57 | 37.99 | 35.57 | 37.01 | +2.21% | 28,672 | 106,266,144 |
| 2024-03-26 | 35.1 | 37.28 | 34.04 | 36.21 | +3.28% | 22,101 | 78,740,776 |
| 2024-03-25 | 34.15 | 37 | 33.73 | 35.06 | +2.66% | 24,978 | 89,193,965 |
| 2024-03-22 | 33.48 | 34.79 | 33.02 | 34.15 | +3.2% | 18,884 | 64,496,375 |
| 2024-03-21 | 33.4 | 33.58 | 32.9 | 33.09 | -0.78% | 6,560 | 21,810,531 |
| 2024-03-20 | 33.58 | 33.69 | 33.08 | 33.35 | -0.74% | 7,719 | 25,744,317 |
| 2024-03-19 | 33.28 | 33.87 | 32.96 | 33.6 | +1.3% | 10,640 | 35,656,600 |
| 2024-03-18 | 32.85 | 33.2 | 32.68 | 33.17 | +1.04% | 9,042 | 29,812,087 |
| 2024-03-15 | 33.1 | 33.1 | 32.45 | 32.83 | +0.15% | 6,462 | 21,156,744 |
| 2024-03-14 | 33.57 | 33.65 | 32.32 | 32.78 | -1.56% | 8,034 | 26,448,547 |
| 2024-03-13 | 33.5 | 33.85 | 33.04 | 33.3 | -0.69% | 10,635 | 35,508,604 |
| 2024-03-12 | 33.05 | 33.75 | 33.05 | 33.53 | +1.42% | 7,565 | 25,264,611 |
| 2024-03-11 | 32.91 | 33.15 | 32.43 | 33.06 | +0.46% | 8,729 | 28,623,470 |
| 2024-03-08 | 32.82 | 33.28 | 32.46 | 32.91 | +0.27% | 8,603 | 28,295,604 |
| 2024-03-07 | 33.69 | 34.3 | 32.78 | 32.82 | -2.06% | 7,403 | 24,720,516 |
| 2024-03-06 | 34.46 | 34.46 | 33.02 | 33.51 | -0.65% | 5,901 | 19,815,752 |
| 2024-03-05 | 34.5 | 34.58 | 33.57 | 33.73 | -3.63% | 13,874 | 47,258,997 |
| 2024-03-04 | 35.6 | 35.97 | 33.7 | 35 | -1.63% | 16,034 | 55,485,052 |
| 2024-03-01 | 33.66 | 36.02 | 33.57 | 35.58 | +6.24% | 28,631 | 100,261,771 |
| 2024-02-29 | 31.6 | 33.78 | 31.13 | 33.49 | +7.24% | 20,427 | 67,397,056 |
| 2024-02-28 | 34.57 | 34.87 | 30.86 | 31.23 | -9.64% | 17,718 | 57,961,379 |
| 2024-02-27 | 33.95 | 34.85 | 33.77 | 34.56 | +0.82% | 7,840 | 26,894,118 |
| 2024-02-26 | 33.69 | 34.68 | 33.32 | 34.28 | +1.99% | 7,267 | 24,784,621 |
| 2024-02-23 | 33.27 | 33.83 | 32.69 | 33.61 | +1.39% | 6,386 | 21,184,611 |
| 2024-02-22 | 32.93 | 33.5 | 32.6 | 33.15 | +0.7% | 4,175 | 13,830,132 |
| 2024-02-21 | 33.36 | 33.99 | 32.67 | 32.92 | +0.37% | 5,108 | 17,011,135 |
| 2024-02-20 | 34.49 | 34.49 | 32.25 | 32.8 | -1.86% | 6,974 | 22,984,170 |
| 2024-02-19 | 33.49 | 34.44 | 32.77 | 33.42 | +1.21% | 6,537 | 21,957,821 |
| 2024-02-08 | 31.02 | 33.36 | 31.01 | 33.02 | +6.45% | 12,431 | 40,536,451 |
| 2024-02-07 | 31.55 | 32.4 | 30.5 | 31.02 | -1.18% | 9,711 | 30,706,913 |
| 2024-02-06 | 28.29 | 32.37 | 27.99 | 31.39 | +8.77% | 11,153 | 34,169,506 |
| 2024-02-05 | 30.3 | 30.62 | 27.3 | 28.86 | -1.43% | 13,835 | 39,723,085 |
| 2024-02-02 | 30.97 | 31.2 | 28.09 | 29.28 | -5.79% | 15,860 | 46,782,536 |
| 2024-02-01 | 30.7 | 31.48 | 30.16 | 31.08 | +1.24% | 8,767 | 27,150,573 |
| 2024-01-31 | 32.35 | 32.36 | 30.58 | 30.7 | -5.04% | 18,450 | 57,439,657 |
| 2024-01-30 | 33.54 | 34.59 | 32 | 32.33 | -3.78% | 6,940 | 23,160,280 |
| 2024-01-29 | 34.83 | 35.4 | 33.55 | 33.6 | -4.05% | 6,805 | 23,397,706 |
| 2024-01-26 | 35.18 | 36.49 | 34.9 | 35.02 | -0.79% | 7,977 | 28,536,067 |
| 2024-01-25 | 34.05 | 35.44 | 33.65 | 35.3 | +3.82% | 9,053 | 31,478,579 |
| 2024-01-24 | 34.49 | 34.85 | 32.65 | 34 | -1.13% | 10,158 | 34,227,126 |
| 2024-01-23 | 33.64 | 35.3 | 33.51 | 34.39 | +1.72% | 14,867 | 51,251,766 |
| 2024-01-22 | 35.23 | 36.3 | 33.81 | 33.81 | -4.19% | 9,732 | 34,361,349 |
| 2024-01-19 | 34.84 | 36.2 | 34.5 | 35.29 | +1.29% | 8,575 | 30,557,152 |
| 2024-01-18 | 34.4 | 35 | 33.27 | 34.84 | +0.81% | 6,435 | 21,836,850 |
| 2024-01-17 | 35.22 | 35.22 | 34.51 | 34.56 | -1.87% | 5,555 | 19,312,175 |
| 2024-01-16 | 34.66 | 35.95 | 34.43 | 35.22 | +1.27% | 9,708 | 34,133,445 |
| 2024-01-15 | 35.99 | 35.99 | 34.78 | 34.78 | -1.61% | 5,501 | 19,407,593 |
| 2024-01-12 | 35.29 | 36.6 | 35.2 | 35.35 | +0.08% | 7,460 | 26,801,928 |
| 2024-01-11 | 34.53 | 35.6 | 34.19 | 35.32 | +2.29% | 6,913 | 24,214,500 |
| 2024-01-10 | 34.6 | 35.18 | 33.89 | 34.53 | -0.78% | 4,699 | 16,182,403 |
| 2024-01-09 | 35.16 | 35.2 | 34.49 | 34.8 | -0.23% | 5,923 | 20,639,412 |
| 2024-01-08 | 36.48 | 36.48 | 34.59 | 34.88 | -2.98% | 8,598 | 30,333,491 |
| 2024-01-05 | 37.2 | 37.35 | 35.56 | 35.95 | -3.41% | 10,248 | 37,108,447 |
| 2024-01-04 | 37.37 | 38.25 | 36.87 | 37.22 | -0.48% | 7,970 | 29,867,266 |
| 2024-01-03 | 38.14 | 38.15 | 36.91 | 37.4 | -1.42% | 5,952 | 22,275,873 |
| 2024-01-02 | 38 | 38.56 | 37.62 | 37.94 | -0.13% | 13,704 | 52,290,543 |
| 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：