股票概览
33.17
-0.69%
-0.23
33.55
开盘价
33.88
最高价
33.03
最低价
4,482
成交量
数据更新至: 2024-05-20
技术指标
33.07
MA5 (5日均线)
33.52
MA10 (10日均线)
32.59
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 | 33.55 | 33.88 | 33.03 | 33.17 | -0.69% | 4,482 | 14,967,060 |
| 2024-05-17 | 33.3 | 33.5 | 32.81 | 33.4 | +1.46% | 3,688 | 12,233,679 |
| 2024-05-16 | 32.89 | 33.67 | 32.86 | 32.92 | +0.03% | 3,154 | 10,445,504 |
| 2024-05-15 | 32.96 | 33.46 | 32.67 | 32.91 | -0.12% | 2,797 | 9,246,887 |
| 2024-05-14 | 33.11 | 33.58 | 32.8 | 32.95 | -0.48% | 3,515 | 11,662,063 |
| 2024-05-13 | 33.41 | 33.83 | 32.71 | 33.11 | -1.63% | 5,351 | 17,790,366 |
| 2024-05-10 | 34.57 | 34.57 | 33.57 | 33.66 | -1.58% | 7,578 | 25,701,054 |
| 2024-05-09 | 34.66 | 34.66 | 34.15 | 34.2 | -0.06% | 5,388 | 18,505,837 |
| 2024-05-08 | 35 | 35 | 34.1 | 34.22 | -1.3% | 4,897 | 16,835,415 |
| 2024-05-07 | 34.43 | 34.78 | 33.89 | 34.67 | +2.21% | 8,145 | 28,034,495 |
| 2024-05-06 | 33.25 | 34.34 | 33.11 | 33.92 | +3.76% | 9,279 | 31,357,346 |
| 2024-04-30 | 34.25 | 34.3 | 32.56 | 32.69 | -1.89% | 8,761 | 28,906,585 |
| 2024-04-29 | 31.78 | 33.58 | 31.78 | 33.32 | +2.84% | 9,633 | 31,746,410 |
| 2024-04-26 | 31 | 32.4 | 31 | 32.4 | +1.09% | 7,058 | 22,473,436 |
| 2024-04-25 | 30.8 | 32.68 | 30.67 | 32.05 | +4.06% | 7,119 | 22,797,752 |
| 2024-04-24 | 30.01 | 31.07 | 30.01 | 30.8 | +1.05% | 2,694 | 8,286,436 |
| 2024-04-23 | 30.1 | 30.92 | 30.02 | 30.48 | +0.36% | 3,116 | 9,475,005 |
| 2024-04-22 | 29.66 | 30.93 | 29.18 | 30.37 | +1.5% | 4,594 | 13,869,811 |
| 2024-04-19 | 31.13 | 31.13 | 29.85 | 29.92 | -2.09% | 5,145 | 15,521,229 |
| 2024-04-18 | 31 | 31.52 | 30.56 | 30.56 | -1.42% | 6,661 | 20,713,122 |
| 2024-04-17 | 29.22 | 31.08 | 29.22 | 31 | +8.28% | 8,233 | 25,026,651 |
| 2024-04-16 | 31.79 | 31.79 | 28.55 | 28.63 | -10.19% | 13,143 | 39,340,144 |
| 2024-04-15 | 31.8 | 32.02 | 30.68 | 31.88 | +1.66% | 6,779 | 21,229,539 |
| 2024-04-12 | 31.39 | 31.97 | 31.16 | 31.36 | -0.13% | 4,862 | 15,329,916 |
| 2024-04-11 | 31.21 | 31.95 | 30.92 | 31.4 | -0.44% | 3,333 | 10,496,026 |
| 2024-04-10 | 32 | 32.49 | 31.01 | 31.54 | -2.92% | 4,752 | 15,034,021 |
| 2024-04-09 | 31.44 | 32.61 | 31.29 | 32.49 | +3.14% | 5,643 | 18,172,185 |
| 2024-04-08 | 32.93 | 33.09 | 31.3 | 31.5 | -4.31% | 8,746 | 28,019,857 |
| 2024-04-03 | 32.88 | 33.45 | 32.36 | 32.92 | -0.6% | 5,671 | 18,660,656 |
| 2024-04-02 | 32.58 | 33.29 | 32.16 | 33.12 | +0.42% | 5,938 | 19,468,046 |
| 2024-04-01 | 32.03 | 33.29 | 32.03 | 32.98 | +1.79% | 7,794 | 25,624,678 |
| 2024-03-29 | 31.55 | 32.69 | 31.12 | 32.4 | +4.08% | 9,562 | 30,826,827 |
| 2024-03-28 | 30.96 | 31.88 | 30.5 | 31.13 | +1.93% | 6,077 | 19,027,469 |
| 2024-03-27 | 31.4 | 31.4 | 30.53 | 30.54 | -2.33% | 4,183 | 12,896,606 |
| 2024-03-26 | 31.54 | 31.98 | 30.32 | 31.27 | -0.51% | 7,301 | 22,668,532 |
| 2024-03-25 | 32.08 | 32.58 | 31.43 | 31.43 | -2.69% | 7,212 | 23,022,810 |
| 2024-03-22 | 33.46 | 33.46 | 32.05 | 32.3 | -2.94% | 6,286 | 20,400,582 |
| 2024-03-21 | 33.74 | 33.97 | 32.87 | 33.28 | -1.39% | 7,059 | 23,434,727 |
| 2024-03-20 | 32.84 | 33.88 | 32.65 | 33.75 | +2.86% | 11,694 | 39,059,966 |
| 2024-03-19 | 32.68 | 32.98 | 32.39 | 32.81 | +0.64% | 6,796 | 22,232,150 |
| 2024-03-18 | 31.68 | 32.62 | 31.68 | 32.6 | +3.52% | 8,635 | 27,846,061 |
| 2024-03-15 | 31.11 | 31.6 | 31.01 | 31.49 | +0.32% | 4,868 | 15,243,892 |
| 2024-03-14 | 32.02 | 32.17 | 30.91 | 31.39 | -2.36% | 8,188 | 25,824,412 |
| 2024-03-13 | 32.02 | 32.31 | 31.78 | 32.15 | +0.41% | 5,833 | 18,686,049 |
| 2024-03-12 | 32.28 | 32.8 | 31.71 | 32.02 | -0.77% | 7,557 | 24,253,273 |
| 2024-03-11 | 30.63 | 32.56 | 30.5 | 32.27 | +4.84% | 9,864 | 31,468,440 |
| 2024-03-08 | 30.32 | 31.18 | 29.95 | 30.78 | +1.52% | 4,192 | 12,777,192 |
| 2024-03-07 | 30.55 | 31.15 | 29.97 | 30.32 | -0.49% | 8,168 | 25,055,137 |
| 2024-03-06 | 30.6 | 30.93 | 29.8 | 30.47 | -0.42% | 7,953 | 24,119,825 |
| 2024-03-05 | 31.94 | 32.04 | 30.59 | 30.6 | -4.94% | 10,559 | 32,995,886 |
| 2024-03-04 | 32.04 | 32.83 | 31.27 | 32.19 | +0.12% | 8,250 | 26,294,023 |
| 2024-03-01 | 31.44 | 32.37 | 31.16 | 32.15 | +1.97% | 10,091 | 32,116,854 |
| 2024-02-29 | 30.5 | 31.53 | 29.8 | 31.53 | +4.75% | 12,222 | 37,556,710 |
| 2024-02-28 | 32.45 | 33.5 | 30.1 | 30.1 | -7.13% | 15,823 | 50,530,231 |
| 2024-02-27 | 31.5 | 32.41 | 30.78 | 32.41 | +3.32% | 6,694 | 21,324,681 |
| 2024-02-26 | 30.86 | 32.98 | 30.69 | 31.37 | +0.9% | 12,604 | 40,317,980 |
| 2024-02-23 | 30.02 | 31.13 | 29.76 | 31.09 | +2.54% | 9,151 | 27,747,223 |
| 2024-02-22 | 28.86 | 30.34 | 28.11 | 30.32 | +5.06% | 11,479 | 33,854,592 |
| 2024-02-21 | 28.41 | 29.55 | 27.81 | 28.86 | +0.8% | 9,414 | 27,243,995 |
| 2024-02-20 | 29.38 | 29.38 | 28.15 | 28.63 | -2.45% | 12,481 | 35,584,803 |
| 2024-02-19 | 29.97 | 30.45 | 28.55 | 29.35 | +1.28% | 14,599 | 42,830,480 |
| 2024-02-08 | 24.5 | 28.98 | 24.45 | 28.98 | +20% | 24,114 | 66,817,728 |
| 2024-02-07 | 25.52 | 25.97 | 23.59 | 24.15 | -5.18% | 15,105 | 37,765,309 |
| 2024-02-06 | 23 | 26.29 | 22.8 | 25.47 | +5.77% | 13,710 | 33,586,126 |
| 2024-02-05 | 26.8 | 26.8 | 23.32 | 24.08 | -10.75% | 13,328 | 32,857,719 |
| 2024-02-02 | 28.78 | 29.23 | 25.93 | 26.98 | -6.8% | 13,425 | 36,878,237 |
| 2024-02-01 | 30.21 | 30.32 | 28.8 | 28.95 | -4.17% | 12,840 | 37,899,572 |
| 2024-01-31 | 31.19 | 31.96 | 29.53 | 30.21 | -3.11% | 9,691 | 29,488,473 |
| 2024-01-30 | 32.65 | 32.85 | 31.05 | 31.18 | -4.44% | 8,267 | 26,372,374 |
| 2024-01-29 | 34.29 | 34.69 | 32.55 | 32.63 | -4.48% | 9,790 | 32,857,381 |
| 2024-01-26 | 35 | 35.54 | 33.75 | 34.16 | -3.01% | 8,218 | 28,587,738 |
| 2024-01-25 | 34.7 | 35.74 | 34 | 35.22 | +1.62% | 8,925 | 31,293,630 |
| 2024-01-24 | 33.77 | 35.49 | 33.31 | 34.66 | +2.64% | 10,389 | 35,721,429 |
| 2024-01-23 | 34.72 | 34.98 | 33.3 | 33.77 | -2.57% | 10,342 | 35,210,648 |
| 2024-01-22 | 37.22 | 37.22 | 34.19 | 34.66 | -5.87% | 13,372 | 47,518,716 |
| 2024-01-19 | 38.51 | 39.21 | 36.8 | 36.82 | -5.78% | 14,947 | 56,415,194 |
| 2024-01-18 | 37.8 | 39.08 | 37.25 | 39.08 | +5.22% | 18,876 | 71,868,633 |
| 2024-01-17 | 38.69 | 38.69 | 37.06 | 37.14 | -3.81% | 7,200 | 27,013,788 |
| 2024-01-16 | 38.18 | 39.22 | 37.79 | 38.61 | +1.07% | 9,552 | 36,650,664 |
| 2024-01-15 | 38.36 | 39.13 | 37.9 | 38.2 | -1.42% | 7,870 | 30,185,794 |
| 2024-01-12 | 38.55 | 39.36 | 38.03 | 38.75 | +0.52% | 13,003 | 50,528,954 |
| 2024-01-11 | 36.89 | 39.64 | 36.37 | 38.55 | +4.16% | 16,319 | 62,150,454 |
| 2024-01-10 | 36.78 | 37.84 | 36.09 | 37.01 | +1.65% | 8,880 | 33,005,343 |
| 2024-01-09 | 35.7 | 36.9 | 35.7 | 36.41 | +1.82% | 9,827 | 35,796,619 |
| 2024-01-08 | 37.45 | 37.45 | 35.66 | 35.76 | -3.09% | 8,194 | 29,679,212 |
| 2024-01-05 | 37.36 | 38.2 | 36.81 | 36.9 | -1.36% | 13,456 | 50,417,789 |
| 2024-01-04 | 38.63 | 38.63 | 37 | 37.41 | -3.38% | 14,534 | 54,462,067 |
| 2024-01-03 | 39.5 | 39.51 | 38.16 | 38.72 | -1.9% | 12,546 | 48,535,287 |
| 2024-01-02 | 40.91 | 40.99 | 39.13 | 39.47 | -3.26% | 15,185 | 60,362,558 |
| 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：