股票概览
34.05
+5.75%
+1.85
32.78
开盘价
35.35
最高价
32.28
最低价
67,210
成交量
数据更新至: 2024-05-20
技术指标
32.48
MA5 (5日均线)
31.19
MA10 (10日均线)
29.12
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 | 32.78 | 35.35 | 32.28 | 34.05 | +5.75% | 67,210 | 226,275,990 |
| 2024-05-17 | 32.75 | 32.75 | 31.3 | 32.2 | -0.8% | 51,374 | 163,636,905 |
| 2024-05-16 | 32.75 | 33.45 | 32.18 | 32.46 | -0.12% | 43,015 | 141,178,638 |
| 2024-05-15 | 31.28 | 33.49 | 30.88 | 32.5 | +4.23% | 70,314 | 229,211,189 |
| 2024-05-14 | 30.86 | 31.69 | 30.28 | 31.18 | +0.87% | 46,270 | 143,355,912 |
| 2024-05-13 | 28.96 | 30.95 | 28.67 | 30.91 | +4.92% | 48,681 | 147,120,354 |
| 2024-05-10 | 30.4 | 30.46 | 29.26 | 29.46 | -2.74% | 25,320 | 74,983,061 |
| 2024-05-09 | 29.78 | 30.47 | 29.43 | 30.29 | +4.95% | 37,425 | 112,804,295 |
| 2024-05-08 | 30.01 | 30.01 | 28.81 | 28.86 | -3.83% | 28,380 | 83,046,246 |
| 2024-05-07 | 30.35 | 30.35 | 29.71 | 30.01 | +0.03% | 20,316 | 60,910,894 |
| 2024-05-06 | 30.16 | 30.77 | 30 | 30 | +1.35% | 42,342 | 128,470,180 |
| 2024-04-30 | 29.13 | 30.16 | 29.1 | 29.6 | +3.42% | 50,490 | 149,487,170 |
| 2024-04-29 | 27.01 | 28.8 | 27.01 | 28.62 | +7.27% | 44,458 | 125,457,305 |
| 2024-04-26 | 25.4 | 26.89 | 25.16 | 26.68 | +4.96% | 40,184 | 105,839,922 |
| 2024-04-25 | 25.81 | 26.09 | 25.16 | 25.42 | -1.66% | 32,230 | 82,535,262 |
| 2024-04-24 | 25.88 | 26.29 | 25.6 | 25.85 | -0.04% | 32,532 | 84,274,226 |
| 2024-04-23 | 26.49 | 26.75 | 25.86 | 25.86 | -2.42% | 19,890 | 52,006,713 |
| 2024-04-22 | 25.55 | 26.73 | 25.1 | 26.5 | +3.07% | 26,778 | 70,126,796 |
| 2024-04-19 | 26.15 | 26.19 | 25.22 | 25.71 | -1.83% | 30,072 | 77,047,771 |
| 2024-04-18 | 27.08 | 27.28 | 26.18 | 26.19 | -3.11% | 39,524 | 105,529,821 |
| 2024-04-17 | 25.89 | 27.08 | 25.89 | 27.03 | +6.29% | 37,433 | 99,969,495 |
| 2024-04-16 | 26.97 | 27.17 | 25 | 25.43 | -6.78% | 50,520 | 130,453,784 |
| 2024-04-15 | 29.2 | 29.7 | 26.7 | 27.28 | -6.58% | 54,098 | 151,640,789 |
| 2024-04-12 | 29.08 | 29.71 | 28.88 | 29.2 | -0.27% | 23,175 | 67,966,460 |
| 2024-04-11 | 30.32 | 31.22 | 29.19 | 29.28 | -4.34% | 44,321 | 131,771,593 |
| 2024-04-10 | 31.94 | 31.94 | 30.38 | 30.61 | -3.16% | 29,259 | 90,427,520 |
| 2024-04-09 | 30.91 | 31.88 | 30.91 | 31.61 | +1.97% | 23,180 | 73,198,184 |
| 2024-04-08 | 31.97 | 32.44 | 31 | 31 | -4.02% | 32,978 | 103,681,813 |
| 2024-04-03 | 32.96 | 33.18 | 32.27 | 32.3 | -2.45% | 30,218 | 98,420,641 |
| 2024-04-02 | 33.8 | 33.97 | 32.58 | 33.11 | -1.16% | 30,140 | 99,691,471 |
| 2024-04-01 | 33.25 | 34 | 33.02 | 33.5 | +0.54% | 35,797 | 120,490,977 |
| 2024-03-29 | 32.52 | 33.8 | 32.15 | 33.32 | +2.46% | 40,847 | 135,489,618 |
| 2024-03-28 | 31.08 | 33.3 | 31 | 32.52 | +4.57% | 50,751 | 164,635,273 |
| 2024-03-27 | 31.86 | 31.98 | 30.89 | 31.1 | -2.81% | 28,310 | 89,286,495 |
| 2024-03-26 | 32.2 | 32.9 | 31.3 | 32 | -1.9% | 43,107 | 137,659,941 |
| 2024-03-25 | 33.68 | 33.78 | 32.5 | 32.62 | -3.86% | 48,565 | 160,441,695 |
| 2024-03-22 | 34.5 | 35.29 | 33.5 | 33.93 | -1.51% | 58,973 | 202,191,258 |
| 2024-03-21 | 34.87 | 35.31 | 34 | 34.45 | +0.85% | 58,865 | 204,054,877 |
| 2024-03-20 | 34.01 | 34.45 | 33.45 | 34.16 | +0.06% | 57,538 | 195,506,119 |
| 2024-03-19 | 33.55 | 35.35 | 33.13 | 34.14 | +1.82% | 89,930 | 307,974,154 |
| 2024-03-18 | 31.5 | 33.85 | 31.15 | 33.53 | +6.92% | 101,058 | 330,749,721 |
| 2024-03-15 | 31.41 | 31.86 | 30.7 | 31.36 | -0.67% | 64,567 | 201,053,508 |
| 2024-03-14 | 30.6 | 31.86 | 30.3 | 31.57 | +2.77% | 73,104 | 229,437,202 |
| 2024-03-13 | 30.2 | 31.43 | 29.58 | 30.72 | +1.22% | 71,726 | 217,503,541 |
| 2024-03-12 | 29.79 | 31.08 | 29.5 | 30.35 | +2.05% | 78,132 | 237,769,264 |
| 2024-03-11 | 27.8 | 29.95 | 27.62 | 29.74 | +7.64% | 99,095 | 286,003,687 |
| 2024-03-08 | 27.2 | 28.17 | 27.16 | 27.63 | +1.21% | 59,323 | 163,449,206 |
| 2024-03-07 | 28.21 | 28.4 | 27.21 | 27.3 | -2.5% | 35,032 | 97,581,864 |
| 2024-03-06 | 27.83 | 28.8 | 27.53 | 28 | 0% | 36,512 | 102,368,153 |
| 2024-03-05 | 28.51 | 28.51 | 27.73 | 28 | -2.74% | 31,286 | 87,922,544 |
| 2024-03-04 | 28.72 | 29.06 | 28.36 | 28.79 | -0.14% | 25,792 | 73,885,955 |
| 2024-03-01 | 28.76 | 29.13 | 28.15 | 28.83 | +1.23% | 31,528 | 90,666,829 |
| 2024-02-29 | 27.01 | 28.55 | 27 | 28.48 | +5.09% | 46,762 | 130,670,110 |
| 2024-02-28 | 28.92 | 29.72 | 27.1 | 27.1 | -8.14% | 63,659 | 182,449,994 |
| 2024-02-27 | 28.6 | 29.52 | 28.42 | 29.5 | +2.18% | 41,808 | 120,673,834 |
| 2024-02-26 | 28.76 | 29.39 | 28.28 | 28.87 | +1.69% | 41,748 | 120,496,171 |
| 2024-02-23 | 27.6 | 28.5 | 27.37 | 28.39 | +3.24% | 35,815 | 100,025,471 |
| 2024-02-22 | 27 | 27.7 | 26.6 | 27.5 | +1.36% | 22,516 | 61,579,710 |
| 2024-02-21 | 26.71 | 28.22 | 26.55 | 27.13 | +1.42% | 42,145 | 115,821,813 |
| 2024-02-20 | 27 | 27 | 26.27 | 26.75 | -1.51% | 30,652 | 81,472,479 |
| 2024-02-19 | 28.1 | 28.49 | 26.47 | 27.16 | -1.98% | 51,424 | 140,878,899 |
| 2024-02-08 | 26.49 | 30.04 | 26.02 | 27.71 | +6.17% | 61,752 | 177,026,471 |
| 2024-02-07 | 24.89 | 26.65 | 24.8 | 26.1 | +5.58% | 40,743 | 105,584,121 |
| 2024-02-06 | 22.5 | 24.8 | 21.77 | 24.72 | +8.52% | 35,086 | 82,531,103 |
| 2024-02-05 | 24.15 | 24.46 | 21.5 | 22.78 | -6.91% | 39,336 | 90,164,599 |
| 2024-02-02 | 25.47 | 25.61 | 23.42 | 24.47 | -4.6% | 31,256 | 76,584,317 |
| 2024-02-01 | 25.12 | 26.25 | 25.12 | 25.65 | +1.18% | 23,292 | 59,688,568 |
| 2024-01-31 | 26.71 | 27.24 | 25.28 | 25.35 | -5.13% | 30,504 | 79,318,648 |
| 2024-01-30 | 27.95 | 28.09 | 26.69 | 26.72 | -4.57% | 21,852 | 59,676,238 |
| 2024-01-29 | 29.1 | 29.39 | 27.86 | 28 | -3.75% | 20,631 | 58,394,119 |
| 2024-01-26 | 29.86 | 30.1 | 28.88 | 29.09 | -2.77% | 18,477 | 54,281,330 |
| 2024-01-25 | 29.06 | 30.15 | 28.62 | 29.92 | +2.99% | 20,918 | 61,872,811 |
| 2024-01-24 | 29.88 | 29.88 | 28.11 | 29.05 | -0.65% | 18,558 | 53,450,806 |
| 2024-01-23 | 29.1 | 29.86 | 28.51 | 29.24 | +0.79% | 17,872 | 52,258,943 |
| 2024-01-22 | 30.86 | 31 | 28.71 | 29.01 | -6.42% | 22,446 | 67,148,589 |
| 2024-01-19 | 31.88 | 32.19 | 30.9 | 31 | -2.7% | 16,888 | 53,002,044 |
| 2024-01-18 | 31.34 | 32.02 | 30.7 | 31.86 | +0.85% | 24,108 | 75,674,282 |
| 2024-01-17 | 32.93 | 32.93 | 31.59 | 31.59 | -4.07% | 18,661 | 60,102,487 |
| 2024-01-16 | 32.52 | 33.4 | 32.23 | 32.93 | +0.37% | 19,509 | 63,860,637 |
| 2024-01-15 | 33.26 | 33.32 | 32.6 | 32.81 | -1.94% | 15,908 | 52,285,307 |
| 2024-01-12 | 33.54 | 34.45 | 33.13 | 33.46 | -0.24% | 18,912 | 64,036,331 |
| 2024-01-11 | 32.32 | 33.88 | 32 | 33.54 | +3.71% | 25,961 | 85,831,463 |
| 2024-01-10 | 32.45 | 33.16 | 31.8 | 32.34 | -0.37% | 20,296 | 65,876,384 |
| 2024-01-09 | 31.96 | 33.24 | 31.88 | 32.46 | +1.41% | 21,787 | 70,759,998 |
| 2024-01-08 | 32.6 | 33 | 32.01 | 32.01 | -2.02% | 20,488 | 66,541,810 |
| 2024-01-05 | 33.51 | 34.13 | 32.53 | 32.67 | -2.54% | 27,264 | 90,644,525 |
| 2024-01-04 | 34.08 | 34.15 | 33.35 | 33.52 | -1.84% | 20,575 | 69,076,161 |
| 2024-01-03 | 34.89 | 35.18 | 33.83 | 34.15 | -2.34% | 20,807 | 71,402,216 |
| 2024-01-02 | 35.5 | 35.69 | 34.77 | 34.97 | -2.04% | 20,658 | 72,379,956 |
| 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：