股票概览
32.8
-1.41%
-0.47
33.27
开盘价
33.68
最高价
32.59
最低价
12,162
成交量
数据更新至: 2024-05-20
技术指标
33.82
MA5 (5日均线)
33.76
MA10 (10日均线)
32.42
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 | 33.27 | 33.68 | 32.59 | 32.8 | -1.41% | 12,162 | 40,055,382 |
| 2024-05-17 | 33.2 | 33.73 | 32.84 | 33.27 | -0.78% | 9,160 | 30,460,916 |
| 2024-05-16 | 33.98 | 34.3 | 33.4 | 33.53 | -1.79% | 9,638 | 32,565,991 |
| 2024-05-15 | 35.3 | 35.3 | 34.02 | 34.14 | -3.45% | 9,590 | 33,093,814 |
| 2024-05-14 | 33.96 | 35.96 | 33.93 | 35.36 | +4.09% | 19,671 | 69,307,847 |
| 2024-05-13 | 34.06 | 34.37 | 33.5 | 33.97 | -0.32% | 8,281 | 28,081,804 |
| 2024-05-10 | 34.35 | 34.35 | 33.36 | 34.08 | -0.2% | 11,009 | 37,156,645 |
| 2024-05-09 | 33.32 | 34.5 | 33.2 | 34.15 | +3.08% | 13,449 | 45,732,861 |
| 2024-05-08 | 33.15 | 33.74 | 32.71 | 33.13 | +0.03% | 13,155 | 43,738,436 |
| 2024-05-07 | 31.99 | 33.32 | 31.7 | 33.12 | +4.09% | 21,278 | 69,661,020 |
| 2024-05-06 | 31 | 32.12 | 30.91 | 31.82 | +3.31% | 15,269 | 47,940,748 |
| 2024-04-30 | 31 | 31.36 | 30.63 | 30.8 | -1.35% | 10,040 | 31,093,924 |
| 2024-04-29 | 32.04 | 32.04 | 30.31 | 31.22 | -1.64% | 16,568 | 51,806,020 |
| 2024-04-26 | 30.84 | 31.79 | 30.84 | 31.74 | +2.42% | 7,190 | 22,680,405 |
| 2024-04-25 | 31 | 31.24 | 30.77 | 30.99 | +0.42% | 3,171 | 9,849,735 |
| 2024-04-24 | 29.8 | 31 | 29.8 | 30.86 | +0.1% | 3,754 | 11,535,007 |
| 2024-04-23 | 30.53 | 31.23 | 30.53 | 30.83 | +0.36% | 3,335 | 10,263,793 |
| 2024-04-22 | 31.12 | 31.59 | 30.66 | 30.72 | -1.44% | 6,059 | 18,796,265 |
| 2024-04-19 | 30.41 | 31.78 | 30.39 | 31.17 | +1.86% | 9,283 | 29,045,856 |
| 2024-04-18 | 29.87 | 31.06 | 29.69 | 30.6 | +1.93% | 16,379 | 50,149,028 |
| 2024-04-17 | 29.74 | 30.25 | 28.71 | 30.02 | +4.49% | 7,483 | 22,279,624 |
| 2024-04-16 | 29.58 | 29.77 | 28.41 | 28.73 | -3.56% | 9,079 | 26,288,997 |
| 2024-04-15 | 30.52 | 30.52 | 29.17 | 29.79 | -1.72% | 11,096 | 32,895,101 |
| 2024-04-12 | 29.95 | 31.32 | 29.36 | 30.31 | +1.71% | 9,096 | 27,366,890 |
| 2024-04-11 | 29.9 | 30.35 | 29.6 | 29.8 | 0% | 3,512 | 10,539,273 |
| 2024-04-10 | 30.89 | 31.1 | 29.62 | 29.8 | -3.53% | 4,900 | 14,745,405 |
| 2024-04-09 | 30.7 | 31.4 | 30.7 | 30.89 | +0.39% | 4,707 | 14,586,138 |
| 2024-04-08 | 31.03 | 31.84 | 30.5 | 30.77 | -1.54% | 5,665 | 17,681,893 |
| 2024-04-03 | 30.47 | 31.77 | 30.47 | 31.25 | +2.06% | 12,067 | 37,655,907 |
| 2024-04-02 | 30.31 | 31.18 | 29.8 | 30.62 | +1.36% | 8,365 | 25,398,996 |
| 2024-04-01 | 30.16 | 30.34 | 29.85 | 30.21 | +0.37% | 3,216 | 9,685,044 |
| 2024-03-29 | 29.43 | 30.28 | 29.12 | 30.1 | +2.28% | 8,169 | 24,344,497 |
| 2024-03-28 | 28.8 | 29.69 | 28.61 | 29.43 | +2.9% | 6,661 | 19,521,576 |
| 2024-03-27 | 29.31 | 29.31 | 28.6 | 28.6 | -1.75% | 4,607 | 13,297,613 |
| 2024-03-26 | 29.34 | 29.85 | 28.91 | 29.11 | -1.66% | 4,868 | 14,259,939 |
| 2024-03-25 | 30.41 | 30.49 | 29.39 | 29.6 | -3.08% | 6,747 | 20,115,678 |
| 2024-03-22 | 31.33 | 31.35 | 30.36 | 30.54 | -2.43% | 5,723 | 17,576,529 |
| 2024-03-21 | 30.76 | 32.27 | 30.76 | 31.3 | +1.76% | 9,633 | 30,260,537 |
| 2024-03-20 | 29.81 | 30.97 | 29.7 | 30.76 | +2.84% | 8,521 | 25,883,875 |
| 2024-03-19 | 29.95 | 30.16 | 29.85 | 29.91 | -0.83% | 3,938 | 11,822,154 |
| 2024-03-18 | 29.96 | 30.2 | 29.67 | 30.16 | +0.63% | 6,918 | 20,666,175 |
| 2024-03-15 | 29.8 | 29.98 | 29.45 | 29.97 | +0.91% | 3,892 | 11,576,590 |
| 2024-03-14 | 30.21 | 30.6 | 29.36 | 29.7 | -1.79% | 5,160 | 15,368,141 |
| 2024-03-13 | 30.5 | 30.5 | 29.6 | 30.24 | +0.77% | 6,739 | 20,281,920 |
| 2024-03-12 | 28.82 | 30.35 | 28.82 | 30.01 | +3.48% | 10,960 | 32,718,295 |
| 2024-03-11 | 28.56 | 29.1 | 28.51 | 29 | +1.15% | 3,911 | 11,332,563 |
| 2024-03-08 | 29.1 | 29.25 | 28.51 | 28.67 | -1.82% | 4,601 | 13,215,138 |
| 2024-03-07 | 29.28 | 29.5 | 28.87 | 29.2 | -0.31% | 4,757 | 13,881,455 |
| 2024-03-06 | 28.46 | 29.29 | 28.46 | 29.29 | +2.2% | 4,635 | 13,460,748 |
| 2024-03-05 | 29.95 | 29.95 | 28.64 | 28.66 | -3.99% | 9,335 | 27,053,238 |
| 2024-03-04 | 29.87 | 30.19 | 29.22 | 29.85 | -0.5% | 5,550 | 16,423,606 |
| 2024-03-01 | 29.95 | 30.12 | 29.31 | 30 | +0.1% | 9,383 | 27,778,386 |
| 2024-02-29 | 29.18 | 29.97 | 28.81 | 29.97 | +2.71% | 7,771 | 23,018,308 |
| 2024-02-28 | 30.88 | 31.35 | 29.18 | 29.18 | -5.51% | 14,847 | 44,822,488 |
| 2024-02-27 | 29.77 | 30.89 | 29.44 | 30.88 | +2.73% | 12,115 | 36,858,493 |
| 2024-02-26 | 29.45 | 30.71 | 29.03 | 30.06 | +3.62% | 15,175 | 45,432,130 |
| 2024-02-23 | 28.9 | 29.1 | 28.4 | 29.01 | +0.38% | 10,497 | 30,149,324 |
| 2024-02-22 | 28.77 | 29.2 | 28.52 | 28.9 | +0.14% | 6,424 | 18,547,634 |
| 2024-02-21 | 29.04 | 29.8 | 28.72 | 28.86 | -1.27% | 8,917 | 26,148,418 |
| 2024-02-20 | 28.71 | 29.4 | 27.91 | 29.23 | +1.39% | 5,993 | 17,315,062 |
| 2024-02-19 | 29.49 | 30 | 28.6 | 28.83 | -1.23% | 7,801 | 22,832,022 |
| 2024-02-08 | 25.61 | 29.19 | 25.19 | 29.19 | +13.18% | 17,525 | 48,727,409 |
| 2024-02-07 | 27.8 | 28.14 | 25.79 | 25.79 | -10.92% | 14,969 | 40,307,551 |
| 2024-02-06 | 29.33 | 29.72 | 24.37 | 28.95 | -2% | 23,253 | 62,977,407 |
| 2024-02-05 | 30.8 | 30.8 | 29.38 | 29.54 | -6.04% | 9,943 | 29,931,170 |
| 2024-02-02 | 31.19 | 31.51 | 29.29 | 31.44 | +0.77% | 13,647 | 41,715,758 |
| 2024-02-01 | 30.66 | 31.83 | 29.01 | 31.2 | +0.71% | 11,456 | 34,986,630 |
| 2024-01-31 | 30.6 | 30.98 | 28.82 | 30.98 | -0.06% | 9,747 | 29,106,993 |
| 2024-01-30 | 30.5 | 31.71 | 30.03 | 31 | +0.91% | 10,540 | 32,613,688 |
| 2024-01-29 | 30.29 | 30.83 | 29.9 | 30.72 | +0.75% | 7,315 | 22,175,927 |
| 2024-01-26 | 30.88 | 31.09 | 29.81 | 30.49 | -1.26% | 5,917 | 17,980,115 |
| 2024-01-25 | 30.32 | 31.31 | 29.68 | 30.88 | +1.58% | 9,534 | 29,230,032 |
| 2024-01-24 | 31.07 | 31.18 | 28.7 | 30.4 | -1.97% | 15,370 | 45,576,617 |
| 2024-01-23 | 32.09 | 32.09 | 30.14 | 31.01 | -2.76% | 11,002 | 34,015,681 |
| 2024-01-22 | 32.7 | 32.74 | 30.99 | 31.89 | -2.48% | 13,523 | 42,965,164 |
| 2024-01-19 | 32.23 | 32.74 | 31.6 | 32.7 | +0.74% | 11,375 | 36,559,566 |
| 2024-01-18 | 31.97 | 32.55 | 30.59 | 32.46 | +1.5% | 10,275 | 32,228,183 |
| 2024-01-17 | 32.71 | 33.1 | 31.98 | 31.98 | -2.23% | 6,748 | 22,021,928 |
| 2024-01-16 | 32.61 | 32.8 | 32.06 | 32.71 | +0.15% | 6,093 | 19,803,055 |
| 2024-01-15 | 33.29 | 33.29 | 32.43 | 32.66 | -1.03% | 9,905 | 32,438,745 |
| 2024-01-12 | 32.06 | 33.06 | 31.38 | 33 | +2.48% | 13,105 | 42,641,903 |
| 2024-01-11 | 31 | 32.2 | 30.2 | 32.2 | +3.67% | 9,779 | 30,558,745 |
| 2024-01-10 | 30.56 | 31.2 | 30.01 | 31.06 | +1.64% | 5,170 | 15,905,621 |
| 2024-01-09 | 30.16 | 31.1 | 30.16 | 30.56 | +1.33% | 5,670 | 17,350,276 |
| 2024-01-08 | 31.68 | 31.68 | 30.02 | 30.16 | -4.13% | 7,707 | 23,659,622 |
| 2024-01-05 | 32.01 | 32.1 | 31.09 | 31.46 | -1.41% | 5,286 | 16,687,537 |
| 2024-01-04 | 31.48 | 31.98 | 31.2 | 31.91 | +1.37% | 5,257 | 16,665,370 |
| 2024-01-03 | 31.96 | 32.1 | 31.26 | 31.48 | -1.5% | 5,345 | 16,870,657 |
| 2024-01-02 | 31.44 | 32.09 | 31.41 | 31.96 | +1.14% | 6,588 | 21,015,518 |
| 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：