股票概览
34.04
+0.71%
+0.24
33.88
开盘价
34.92
最高价
33.62
最低价
6,331
成交量
数据更新至: 2024-05-20
技术指标
33.72
MA5 (5日均线)
34.25
MA10 (10日均线)
34.03
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 | 33.88 | 34.92 | 33.62 | 34.04 | +0.71% | 6,331 | 21,665,125 |
| 2024-05-17 | 33.3 | 33.88 | 33.2 | 33.8 | +1.84% | 4,791 | 16,060,921 |
| 2024-05-16 | 33.69 | 34.38 | 33.11 | 33.19 | -1.86% | 6,683 | 22,587,040 |
| 2024-05-15 | 33.58 | 34.5 | 33.36 | 33.82 | +0.24% | 3,637 | 12,382,552 |
| 2024-05-14 | 33.35 | 34.59 | 33.35 | 33.74 | +0.21% | 3,491 | 11,835,588 |
| 2024-05-13 | 34.3 | 34.92 | 33.41 | 33.67 | -1.87% | 6,315 | 21,602,626 |
| 2024-05-10 | 35.04 | 35.35 | 34.06 | 34.31 | -2.39% | 4,448 | 15,443,632 |
| 2024-05-09 | 34.84 | 35.79 | 34.84 | 35.15 | -0.23% | 3,169 | 11,189,900 |
| 2024-05-08 | 35.59 | 35.74 | 34.81 | 35.23 | -0.87% | 6,850 | 24,114,866 |
| 2024-05-07 | 35.5 | 35.85 | 34.86 | 35.54 | -0.11% | 9,052 | 32,002,372 |
| 2024-05-06 | 37 | 37 | 34.62 | 35.58 | +0.99% | 8,744 | 30,845,018 |
| 2024-04-30 | 35.6 | 35.92 | 34.79 | 35.23 | +0.71% | 6,628 | 23,495,371 |
| 2024-04-29 | 33.78 | 35.05 | 33.78 | 34.98 | +3% | 7,412 | 25,626,400 |
| 2024-04-26 | 34 | 34.18 | 33.15 | 33.96 | -0.12% | 10,461 | 35,156,776 |
| 2024-04-25 | 34.7 | 34.95 | 33.8 | 34 | -2.02% | 7,137 | 24,523,291 |
| 2024-04-24 | 34.7 | 35.44 | 34.19 | 34.7 | -0.12% | 10,075 | 35,171,298 |
| 2024-04-23 | 32.99 | 34.96 | 32.71 | 34.74 | +3.21% | 18,016 | 61,417,637 |
| 2024-04-22 | 31.66 | 34.26 | 31.48 | 33.66 | +10.25% | 18,777 | 61,132,096 |
| 2024-04-19 | 30.65 | 31.2 | 29.68 | 30.53 | -0.88% | 6,296 | 19,053,639 |
| 2024-04-18 | 31.66 | 32.24 | 30.52 | 30.8 | -2.38% | 5,715 | 17,819,801 |
| 2024-04-17 | 30.37 | 31.62 | 30.37 | 31.55 | +4.47% | 3,033 | 9,439,764 |
| 2024-04-16 | 31.39 | 31.39 | 29.8 | 30.2 | -5.09% | 6,510 | 19,710,069 |
| 2024-04-15 | 33 | 33.4 | 31.33 | 31.82 | -3.58% | 4,537 | 14,552,123 |
| 2024-04-12 | 32.41 | 33.5 | 32.41 | 33 | +1.38% | 3,827 | 12,619,625 |
| 2024-04-11 | 32.69 | 33.23 | 32.42 | 32.55 | -1.3% | 3,491 | 11,444,650 |
| 2024-04-10 | 33.28 | 34.35 | 32.69 | 32.98 | -1.29% | 4,442 | 14,778,289 |
| 2024-04-09 | 33.09 | 33.5 | 32.41 | 33.41 | +1.09% | 5,077 | 16,720,410 |
| 2024-04-08 | 32.83 | 34.4 | 32.55 | 33.05 | +0.67% | 10,449 | 35,273,921 |
| 2024-04-03 | 33.27 | 33.27 | 32.47 | 32.83 | -1.05% | 2,856 | 9,378,985 |
| 2024-04-02 | 33.4 | 33.71 | 32.68 | 33.18 | -1.48% | 4,270 | 14,167,984 |
| 2024-04-01 | 33.69 | 34.18 | 33.42 | 33.68 | +0.24% | 4,432 | 14,929,240 |
| 2024-03-29 | 32.72 | 33.6 | 32.58 | 33.6 | +2.69% | 1,971 | 6,521,357 |
| 2024-03-28 | 32.31 | 33.36 | 32.03 | 32.72 | +1.24% | 3,522 | 11,525,938 |
| 2024-03-27 | 32.46 | 32.96 | 32.32 | 32.32 | -1.34% | 2,241 | 7,301,991 |
| 2024-03-26 | 32.6 | 33.04 | 32.3 | 32.76 | -0.52% | 3,840 | 12,505,857 |
| 2024-03-25 | 33 | 33.52 | 32.79 | 32.93 | -1.11% | 3,472 | 11,466,112 |
| 2024-03-22 | 33.73 | 33.96 | 32.78 | 33.3 | -1.89% | 4,138 | 13,755,100 |
| 2024-03-21 | 34.1 | 34.31 | 33.5 | 33.94 | -0.06% | 2,371 | 8,033,255 |
| 2024-03-20 | 34.06 | 34.35 | 33.7 | 33.96 | -0.26% | 2,899 | 9,841,665 |
| 2024-03-19 | 34.9 | 35.27 | 33.86 | 34.05 | -2.01% | 4,964 | 16,944,086 |
| 2024-03-18 | 33.92 | 34.75 | 33.78 | 34.75 | +2.87% | 4,844 | 16,722,636 |
| 2024-03-15 | 33.31 | 33.95 | 32.96 | 33.78 | +1.32% | 6,046 | 20,114,686 |
| 2024-03-14 | 33.76 | 34.33 | 33 | 33.34 | -1.62% | 8,671 | 29,108,809 |
| 2024-03-13 | 33.34 | 34.2 | 33.29 | 33.89 | +0.83% | 4,508 | 15,194,023 |
| 2024-03-12 | 34.16 | 34.81 | 33.29 | 33.61 | -3.7% | 9,389 | 31,892,727 |
| 2024-03-11 | 35.2 | 35.26 | 34.12 | 34.9 | -1.55% | 9,680 | 33,512,278 |
| 2024-03-08 | 35.51 | 36.46 | 34.88 | 35.45 | -1.25% | 6,868 | 24,319,396 |
| 2024-03-07 | 35.64 | 36.3 | 35.4 | 35.9 | +0.73% | 2,858 | 10,251,432 |
| 2024-03-06 | 35.97 | 35.97 | 35.4 | 35.64 | +0.62% | 2,100 | 7,487,015 |
| 2024-03-05 | 35.42 | 35.98 | 35.22 | 35.42 | -0.98% | 3,566 | 12,718,006 |
| 2024-03-04 | 35.8 | 36.56 | 35.47 | 35.77 | -0.08% | 3,714 | 13,342,698 |
| 2024-03-01 | 35.3 | 35.96 | 35.08 | 35.8 | +1.7% | 7,445 | 26,512,039 |
| 2024-02-29 | 34.63 | 35.49 | 34.14 | 35.2 | +3.29% | 4,824 | 16,827,632 |
| 2024-02-28 | 37.86 | 37.86 | 34.08 | 34.08 | -8.34% | 7,442 | 26,603,491 |
| 2024-02-27 | 35.95 | 37.4 | 35.03 | 37.18 | +4.47% | 9,193 | 33,275,316 |
| 2024-02-26 | 36.09 | 36.49 | 34.86 | 35.59 | -0.5% | 7,030 | 24,942,023 |
| 2024-02-23 | 35.36 | 36 | 35 | 35.77 | +0.31% | 4,256 | 15,086,251 |
| 2024-02-22 | 35.56 | 36.5 | 35.17 | 35.66 | -0.06% | 2,230 | 7,977,912 |
| 2024-02-21 | 34.19 | 36.5 | 34.19 | 35.68 | +1.88% | 4,529 | 16,289,307 |
| 2024-02-20 | 33.68 | 35.55 | 32.61 | 35.02 | +3.64% | 4,726 | 16,416,704 |
| 2024-02-19 | 32.39 | 34.26 | 32.38 | 33.79 | +4.32% | 4,978 | 16,728,825 |
| 2024-02-08 | 29.8 | 34.56 | 29 | 32.39 | +8.69% | 10,314 | 32,552,595 |
| 2024-02-07 | 29.78 | 29.99 | 27.41 | 29.8 | +0.07% | 12,183 | 35,531,886 |
| 2024-02-06 | 28.41 | 31.43 | 26.01 | 29.78 | +4.86% | 10,244 | 29,743,400 |
| 2024-02-05 | 30.35 | 30.35 | 27.52 | 28.4 | -6.08% | 12,492 | 35,973,407 |
| 2024-02-02 | 33.01 | 33.33 | 26.71 | 30.24 | -8.78% | 10,736 | 33,295,376 |
| 2024-02-01 | 32.11 | 34.26 | 32.1 | 33.15 | -0.93% | 4,657 | 15,464,379 |
| 2024-01-31 | 35.03 | 35.35 | 33.14 | 33.46 | -4.7% | 4,968 | 16,899,396 |
| 2024-01-30 | 35.67 | 36.68 | 34.87 | 35.11 | -1.95% | 3,932 | 14,085,928 |
| 2024-01-29 | 36.46 | 36.51 | 35.73 | 35.81 | -3.66% | 4,556 | 16,460,997 |
| 2024-01-26 | 37.56 | 37.89 | 36.18 | 37.17 | -1.06% | 3,841 | 14,222,249 |
| 2024-01-25 | 36 | 37.88 | 35.81 | 37.57 | +4.36% | 7,014 | 25,968,932 |
| 2024-01-24 | 35.19 | 36 | 33.55 | 36 | +4.99% | 7,888 | 27,295,621 |
| 2024-01-23 | 35.49 | 35.49 | 34.07 | 34.29 | -0.64% | 3,816 | 13,147,112 |
| 2024-01-22 | 37 | 37 | 33.7 | 34.51 | -6.3% | 5,662 | 20,076,086 |
| 2024-01-19 | 36.54 | 37.49 | 36.4 | 36.83 | -0.38% | 4,675 | 17,271,682 |
| 2024-01-18 | 37.11 | 37.94 | 36.11 | 36.97 | -1.26% | 7,730 | 28,393,960 |
| 2024-01-17 | 38.63 | 38.69 | 37.34 | 37.44 | -2.27% | 3,392 | 12,916,120 |
| 2024-01-16 | 37.12 | 38.39 | 37.12 | 38.31 | +1.22% | 5,750 | 21,855,678 |
| 2024-01-15 | 39.8 | 39.8 | 37.56 | 37.85 | -2.6% | 9,360 | 36,091,969 |
| 2024-01-12 | 40.23 | 40.44 | 38.75 | 38.86 | -2.53% | 6,546 | 25,898,282 |
| 2024-01-11 | 38.7 | 40 | 38.7 | 39.87 | +3.5% | 6,865 | 27,079,785 |
| 2024-01-10 | 39 | 40.68 | 38.2 | 38.52 | -1.36% | 11,034 | 43,592,594 |
| 2024-01-09 | 37.09 | 39.05 | 36.11 | 39.05 | +7.16% | 9,461 | 36,039,628 |
| 2024-01-08 | 37 | 37.4 | 36 | 36.44 | -1.51% | 4,258 | 15,578,760 |
| 2024-01-05 | 37.89 | 38.03 | 36.7 | 37 | -2.84% | 4,207 | 15,675,016 |
| 2024-01-04 | 38.2 | 38.4 | 37.9 | 38.08 | -0.29% | 2,003 | 7,643,255 |
| 2024-01-03 | 38.87 | 38.87 | 37.81 | 38.19 | -1.34% | 3,432 | 13,094,722 |
| 2024-01-02 | 38.64 | 39.45 | 37.9 | 38.71 | -0.03% | 4,063 | 15,618,353 |
| 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：