股票概览
35.6
+4.55%
+1.55
34
开盘价
36
最高价
34
最低价
28,914
成交量
数据更新至: 2024-05-20
技术指标
33.74
MA5 (5日均线)
33.94
MA10 (10日均线)
32.60
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 | 36 | 34 | 35.6 | +4.55% | 28,914 | 101,358,035 |
| 2024-05-17 | 33.65 | 34.18 | 33 | 34.05 | +1.16% | 14,534 | 48,810,361 |
| 2024-05-16 | 32.67 | 33.9 | 32.67 | 33.66 | +2.94% | 19,852 | 66,399,312 |
| 2024-05-15 | 32.29 | 33.75 | 32.29 | 32.7 | +0.06% | 10,460 | 34,537,299 |
| 2024-05-14 | 32.45 | 33.1 | 31.77 | 32.68 | +1.18% | 9,979 | 32,638,501 |
| 2024-05-13 | 32.86 | 33.19 | 32.06 | 32.3 | -3.78% | 23,244 | 75,711,359 |
| 2024-05-10 | 34.7 | 35.14 | 33.35 | 33.57 | -4.25% | 17,029 | 57,952,505 |
| 2024-05-09 | 34.22 | 35.33 | 33.89 | 35.06 | +1.42% | 10,462 | 36,573,282 |
| 2024-05-08 | 35.58 | 35.58 | 34.34 | 34.57 | -1.87% | 20,759 | 72,311,916 |
| 2024-05-07 | 33.42 | 35.49 | 33.17 | 35.23 | +6.11% | 28,869 | 100,031,923 |
| 2024-05-06 | 32.55 | 33.51 | 32.5 | 33.2 | +3.17% | 24,337 | 80,307,135 |
| 2024-04-30 | 32.54 | 33.06 | 32.06 | 32.18 | -1.11% | 24,410 | 79,174,931 |
| 2024-04-29 | 32.89 | 33.5 | 32.21 | 32.54 | +1.24% | 29,578 | 96,660,735 |
| 2024-04-26 | 32.24 | 33.5 | 31.79 | 32.14 | +0.59% | 30,061 | 97,794,998 |
| 2024-04-25 | 31.33 | 32.85 | 31.13 | 31.95 | +1.43% | 20,848 | 67,048,609 |
| 2024-04-24 | 29.59 | 31.5 | 29.54 | 31.5 | +6.06% | 23,124 | 71,197,078 |
| 2024-04-23 | 30.17 | 30.93 | 29.52 | 29.7 | -1.1% | 12,769 | 38,163,138 |
| 2024-04-22 | 30 | 30.79 | 28.76 | 30.03 | +0.5% | 15,749 | 47,336,210 |
| 2024-04-19 | 29.41 | 30.93 | 29.22 | 29.88 | +1.29% | 20,340 | 60,935,574 |
| 2024-04-18 | 30.2 | 30.44 | 28.87 | 29.5 | -0.57% | 14,470 | 43,103,257 |
| 2024-04-17 | 27.89 | 29.88 | 27.85 | 29.67 | +8.28% | 32,373 | 94,919,138 |
| 2024-04-16 | 29.57 | 29.67 | 27.13 | 27.4 | -7.31% | 22,487 | 63,037,473 |
| 2024-04-15 | 29.48 | 30 | 28.5 | 29.56 | -0.4% | 21,791 | 63,920,911 |
| 2024-04-12 | 29.7 | 30.5 | 29.55 | 29.68 | +1.33% | 19,531 | 58,528,391 |
| 2024-04-11 | 30.04 | 30.85 | 29.1 | 29.29 | -4% | 29,792 | 88,754,826 |
| 2024-04-10 | 31.67 | 31.67 | 30.08 | 30.51 | -3.17% | 21,200 | 64,704,189 |
| 2024-04-09 | 31.34 | 32.33 | 30.74 | 31.51 | +0.54% | 18,735 | 59,082,986 |
| 2024-04-08 | 32.36 | 32.39 | 31.32 | 31.34 | -3.15% | 23,005 | 72,910,302 |
| 2024-04-03 | 33.5 | 33.68 | 32.02 | 32.36 | -4.43% | 21,405 | 69,669,828 |
| 2024-04-02 | 35.07 | 35.88 | 33.56 | 33.86 | -3.72% | 20,527 | 69,883,219 |
| 2024-04-01 | 34.21 | 36.45 | 33.3 | 35.17 | +4.36% | 31,315 | 109,739,108 |
| 2024-03-29 | 33.33 | 33.99 | 32.62 | 33.7 | -0.09% | 13,444 | 44,688,909 |
| 2024-03-28 | 32.84 | 34.25 | 32.69 | 33.73 | +3.15% | 17,503 | 58,964,134 |
| 2024-03-27 | 34.5 | 34.55 | 32.6 | 32.7 | -5.35% | 22,866 | 76,035,759 |
| 2024-03-26 | 34.8 | 35.29 | 34.01 | 34.55 | -2.15% | 16,212 | 56,215,348 |
| 2024-03-25 | 36.97 | 37.37 | 35.05 | 35.31 | -4.95% | 20,837 | 75,298,648 |
| 2024-03-22 | 38.28 | 38.28 | 36.7 | 37.15 | -0.93% | 12,006 | 44,526,832 |
| 2024-03-21 | 37.81 | 38.5 | 37.02 | 37.5 | -1.65% | 13,591 | 51,188,274 |
| 2024-03-20 | 38.5 | 38.58 | 37.3 | 38.13 | -1.19% | 18,824 | 71,279,872 |
| 2024-03-19 | 38.98 | 39 | 37.82 | 38.59 | -1.56% | 14,191 | 54,308,184 |
| 2024-03-18 | 38.12 | 40.28 | 37.6 | 39.2 | +2.83% | 20,318 | 79,351,496 |
| 2024-03-15 | 36.19 | 38.43 | 35.42 | 38.12 | +5.36% | 20,184 | 75,378,092 |
| 2024-03-14 | 36.84 | 36.86 | 35.08 | 36.18 | -1.52% | 16,055 | 57,657,130 |
| 2024-03-13 | 35.54 | 37.4 | 35.54 | 36.74 | +2.4% | 11,843 | 43,538,531 |
| 2024-03-12 | 36.5 | 36.99 | 35.62 | 35.88 | -0.77% | 13,286 | 47,899,253 |
| 2024-03-11 | 34.86 | 36.71 | 34.12 | 36.16 | +3.64% | 22,455 | 80,377,390 |
| 2024-03-08 | 32.05 | 35.26 | 32.05 | 34.89 | +7.69% | 21,994 | 74,787,784 |
| 2024-03-07 | 34.11 | 34.66 | 32.24 | 32.4 | -4.42% | 22,414 | 74,134,887 |
| 2024-03-06 | 34.95 | 35.4 | 33.31 | 33.9 | -2.33% | 31,482 | 107,453,173 |
| 2024-03-05 | 35.5 | 36.41 | 34.5 | 34.71 | -4.33% | 13,684 | 48,566,163 |
| 2024-03-04 | 35.2 | 36.95 | 34.63 | 36.28 | +3.48% | 24,391 | 88,076,105 |
| 2024-03-01 | 34.04 | 35.39 | 33.1 | 35.06 | +4.04% | 23,066 | 79,891,193 |
| 2024-02-29 | 33 | 34.28 | 32 | 33.7 | +3.12% | 22,497 | 74,921,495 |
| 2024-02-28 | 35.28 | 36.77 | 32.51 | 32.68 | -8.15% | 33,858 | 115,272,254 |
| 2024-02-27 | 33 | 35.79 | 32.79 | 35.58 | +6.75% | 29,501 | 101,904,410 |
| 2024-02-26 | 31.87 | 34.8 | 31.87 | 33.33 | +4.55% | 39,598 | 131,943,482 |
| 2024-02-23 | 30.02 | 32.34 | 29.73 | 31.88 | +5.74% | 24,228 | 75,448,924 |
| 2024-02-22 | 29.91 | 30.69 | 29.68 | 30.15 | 0% | 17,149 | 51,588,698 |
| 2024-02-21 | 28.4 | 31.1 | 27.89 | 30.15 | +4.15% | 30,213 | 90,350,559 |
| 2024-02-20 | 29 | 29.28 | 27.8 | 28.95 | -1.73% | 32,448 | 91,837,503 |
| 2024-02-19 | 30.9 | 32.62 | 28.35 | 29.46 | -3.88% | 35,428 | 105,944,519 |
| 2024-02-08 | 25.93 | 31 | 24.66 | 30.65 | +18.66% | 41,677 | 118,019,901 |
| 2024-02-07 | 26.88 | 27.75 | 24.67 | 25.83 | +0.98% | 58,363 | 155,607,419 |
| 2024-02-06 | 23.3 | 27.01 | 21.8 | 25.58 | +10.12% | 45,904 | 110,808,390 |
| 2024-02-05 | 27.05 | 27.4 | 22.07 | 23.23 | -14.12% | 52,955 | 127,731,883 |
| 2024-02-02 | 29.48 | 29.48 | 25.96 | 27.05 | -7.24% | 33,187 | 91,436,468 |
| 2024-02-01 | 31.27 | 31.27 | 28.8 | 29.16 | -4.14% | 30,242 | 89,414,737 |
| 2024-01-31 | 31.59 | 32.37 | 29.5 | 30.42 | -4.01% | 29,526 | 90,482,345 |
| 2024-01-30 | 31.9 | 32.37 | 31.19 | 31.69 | -0.88% | 18,014 | 57,203,143 |
| 2024-01-29 | 33.27 | 33.27 | 31.83 | 31.97 | -2.56% | 16,726 | 53,959,090 |
| 2024-01-26 | 34.25 | 34.81 | 32.8 | 32.81 | -4.73% | 18,498 | 61,901,359 |
| 2024-01-25 | 33.82 | 35.16 | 33.29 | 34.44 | +1.86% | 23,871 | 81,674,101 |
| 2024-01-24 | 34.07 | 35 | 32.87 | 33.81 | -2.73% | 17,656 | 59,365,602 |
| 2024-01-23 | 34.5 | 35 | 33.83 | 34.76 | +0.32% | 18,810 | 64,752,931 |
| 2024-01-22 | 37.77 | 37.98 | 34 | 34.65 | -7.3% | 25,523 | 91,293,659 |
| 2024-01-19 | 37.68 | 38.4 | 37.05 | 37.38 | -0.8% | 9,421 | 35,391,118 |
| 2024-01-18 | 37.72 | 38.12 | 36.2 | 37.68 | -0.37% | 10,328 | 38,218,359 |
| 2024-01-17 | 39.62 | 39.62 | 37.6 | 37.82 | -4.42% | 13,178 | 50,593,234 |
| 2024-01-16 | 39.75 | 40.36 | 38.85 | 39.57 | -0.83% | 9,063 | 35,815,076 |
| 2024-01-15 | 39.75 | 40.99 | 39.06 | 39.9 | +0.2% | 9,627 | 38,759,152 |
| 2024-01-12 | 40.32 | 40.73 | 39.24 | 39.82 | -0.97% | 12,405 | 49,548,300 |
| 2024-01-11 | 41.97 | 41.97 | 39.7 | 40.21 | -2.31% | 18,624 | 75,176,234 |
| 2024-01-10 | 42.75 | 42.75 | 40.95 | 41.16 | -1.74% | 10,805 | 44,965,537 |
| 2024-01-09 | 41.21 | 43.16 | 41.21 | 41.89 | +2% | 14,271 | 60,300,348 |
| 2024-01-08 | 43.59 | 43.62 | 40.6 | 41.07 | -5.91% | 28,222 | 117,652,588 |
| 2024-01-05 | 44 | 44.88 | 43.25 | 43.65 | -0.95% | 14,247 | 62,704,931 |
| 2024-01-04 | 45.8 | 45.89 | 43.4 | 44.07 | -3.99% | 16,408 | 72,658,617 |
| 2024-01-03 | 48 | 48.18 | 44 | 45.9 | -4.61% | 29,838 | 136,611,141 |
| 2024-01-02 | 47.78 | 48.68 | 46.86 | 48.12 | +1.65% | 27,525 | 132,116,789 |
| 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：