股票概览
34.79
-0.57%
-0.2
34.93
开盘价
35.2
最高价
33.88
最低价
47,261
成交量
数据更新至: 2024-05-20
技术指标
34.81
MA5 (5日均线)
35.73
MA10 (10日均线)
36.00
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 | 34.93 | 35.2 | 33.88 | 34.79 | -0.57% | 47,261 | 162,578,356 |
| 2024-05-17 | 34.7 | 34.99 | 34 | 34.99 | +0.81% | 29,310 | 101,176,444 |
| 2024-05-16 | 34.91 | 35.23 | 34.62 | 34.71 | +0.2% | 16,992 | 59,375,916 |
| 2024-05-15 | 34.67 | 35.65 | 34.52 | 34.64 | -0.83% | 22,575 | 79,033,330 |
| 2024-05-14 | 35.34 | 35.79 | 34.7 | 34.93 | -1.13% | 33,245 | 117,072,713 |
| 2024-05-13 | 35.63 | 36.88 | 35.01 | 35.33 | -2.08% | 47,297 | 169,243,035 |
| 2024-05-10 | 37.84 | 37.94 | 35.97 | 36.08 | -4.65% | 35,312 | 128,663,670 |
| 2024-05-09 | 36.64 | 38.13 | 36.44 | 37.84 | +3.53% | 39,225 | 146,914,269 |
| 2024-05-08 | 37.21 | 37.45 | 36.22 | 36.55 | -2.27% | 25,035 | 91,881,987 |
| 2024-05-07 | 38.21 | 38.5 | 36.81 | 37.4 | -2.55% | 55,034 | 205,213,704 |
| 2024-05-06 | 39.22 | 39.48 | 38.11 | 38.38 | -1.59% | 48,533 | 187,495,354 |
| 2024-04-30 | 39.59 | 39.59 | 37.79 | 39 | -0.38% | 53,797 | 207,237,129 |
| 2024-04-29 | 37.62 | 39.28 | 37.28 | 39.15 | +3.76% | 34,958 | 134,782,579 |
| 2024-04-26 | 35.3 | 37.81 | 35.1 | 37.73 | +6.88% | 49,334 | 181,883,105 |
| 2024-04-25 | 35.01 | 35.77 | 34.68 | 35.3 | +0.51% | 17,467 | 61,701,888 |
| 2024-04-24 | 34.22 | 35.2 | 34.1 | 35.12 | +2.9% | 22,223 | 77,255,906 |
| 2024-04-23 | 34.65 | 35.1 | 33.9 | 34.13 | -1.36% | 17,872 | 61,389,068 |
| 2024-04-22 | 34.44 | 34.98 | 33.2 | 34.6 | +2.06% | 36,073 | 124,151,299 |
| 2024-04-19 | 35.3 | 35.3 | 33.57 | 33.9 | -4.07% | 60,781 | 207,359,545 |
| 2024-04-18 | 36.5 | 36.66 | 35.28 | 35.34 | -4.1% | 31,293 | 112,773,583 |
| 2024-04-17 | 36.27 | 37 | 35.6 | 36.85 | +2.08% | 34,446 | 125,090,156 |
| 2024-04-16 | 36.4 | 36.78 | 35.72 | 36.1 | -1.07% | 28,699 | 103,968,015 |
| 2024-04-15 | 35.75 | 37.33 | 35.52 | 36.49 | +2.07% | 29,591 | 107,933,212 |
| 2024-04-12 | 35.24 | 36.27 | 34.94 | 35.75 | +1.27% | 23,886 | 85,037,561 |
| 2024-04-11 | 34.75 | 35.48 | 34.34 | 35.3 | +0.83% | 30,804 | 107,669,773 |
| 2024-04-10 | 37 | 37.03 | 34.7 | 35.01 | -5.15% | 30,856 | 109,352,950 |
| 2024-04-09 | 36.48 | 37.13 | 36.07 | 36.91 | +0.82% | 15,733 | 57,731,581 |
| 2024-04-08 | 36.66 | 37.07 | 35.87 | 36.61 | +0.16% | 25,952 | 94,712,488 |
| 2024-04-03 | 36.75 | 37.1 | 36.07 | 36.55 | -0.73% | 19,226 | 70,373,544 |
| 2024-04-02 | 37.58 | 37.58 | 36.3 | 36.82 | -2.1% | 25,899 | 95,327,247 |
| 2024-04-01 | 38 | 38.55 | 37.2 | 37.61 | -1.23% | 37,454 | 141,522,851 |
| 2024-03-29 | 37 | 38.15 | 36.43 | 38.08 | +3.34% | 28,372 | 105,368,545 |
| 2024-03-28 | 36.81 | 37.77 | 36.5 | 36.85 | +0.24% | 26,489 | 98,524,629 |
| 2024-03-27 | 38.2 | 38.33 | 36.75 | 36.76 | -3.97% | 30,913 | 115,232,365 |
| 2024-03-26 | 39.05 | 39.8 | 37.8 | 38.28 | -2.6% | 39,662 | 152,800,314 |
| 2024-03-25 | 38 | 40.58 | 37.43 | 39.3 | +2.75% | 70,161 | 276,957,055 |
| 2024-03-22 | 38.41 | 39.36 | 38.11 | 38.25 | -0.39% | 26,152 | 101,092,915 |
| 2024-03-21 | 38.6 | 39.2 | 38.08 | 38.4 | -0.18% | 22,670 | 87,703,438 |
| 2024-03-20 | 38.24 | 39 | 37.87 | 38.47 | +0.76% | 26,214 | 100,865,943 |
| 2024-03-19 | 38.9 | 38.9 | 37.65 | 38.18 | -2.1% | 34,223 | 130,461,452 |
| 2024-03-18 | 38.53 | 39.21 | 37.88 | 39 | +1.27% | 44,322 | 170,253,441 |
| 2024-03-15 | 38.32 | 38.56 | 37.56 | 38.51 | +1.18% | 19,646 | 74,867,321 |
| 2024-03-14 | 38.58 | 38.91 | 37.6 | 38.06 | -2.23% | 28,917 | 110,164,757 |
| 2024-03-13 | 38.97 | 39.33 | 38.3 | 38.93 | +0.31% | 30,022 | 116,403,895 |
| 2024-03-12 | 38.9 | 40.18 | 38.5 | 38.81 | -0.36% | 30,717 | 120,392,436 |
| 2024-03-11 | 38.52 | 39.15 | 37.9 | 38.95 | -0.59% | 28,861 | 111,171,084 |
| 2024-03-08 | 36.81 | 39.48 | 36.36 | 39.18 | +6.82% | 53,249 | 202,691,502 |
| 2024-03-07 | 38 | 38.25 | 36.5 | 36.68 | -0.89% | 30,242 | 113,329,963 |
| 2024-03-06 | 37.85 | 38.36 | 36.64 | 37.01 | -2.71% | 49,663 | 184,376,303 |
| 2024-03-05 | 38.48 | 38.75 | 37.37 | 38.04 | -0.83% | 36,314 | 138,024,873 |
| 2024-03-04 | 38.82 | 39.6 | 37.59 | 38.36 | -1.34% | 44,563 | 171,046,092 |
| 2024-03-01 | 38.81 | 39.65 | 38.48 | 38.88 | +0.23% | 49,325 | 192,663,881 |
| 2024-02-29 | 35.9 | 38.97 | 35.9 | 38.79 | +8.38% | 64,608 | 246,876,439 |
| 2024-02-28 | 37.58 | 39.33 | 35.61 | 35.79 | -4.79% | 48,104 | 180,474,551 |
| 2024-02-27 | 36 | 37.69 | 35.58 | 37.59 | +3.75% | 36,695 | 136,093,723 |
| 2024-02-26 | 35.49 | 37.08 | 35.4 | 36.23 | +2.46% | 43,085 | 156,708,390 |
| 2024-02-23 | 34.51 | 35.88 | 33.87 | 35.36 | +2.79% | 32,471 | 113,136,424 |
| 2024-02-22 | 33.7 | 35 | 33.68 | 34.4 | +1.18% | 27,407 | 94,350,596 |
| 2024-02-21 | 33.61 | 35.48 | 33.3 | 34 | +0.18% | 30,257 | 104,731,999 |
| 2024-02-20 | 34.41 | 34.41 | 33.12 | 33.94 | -1.19% | 33,182 | 111,731,689 |
| 2024-02-19 | 34.45 | 35.18 | 33.72 | 34.35 | +2.23% | 46,040 | 158,255,220 |
| 2024-02-08 | 32.11 | 35.21 | 32.11 | 33.6 | +3.96% | 64,955 | 221,633,306 |
| 2024-02-07 | 30.8 | 33.2 | 30.17 | 32.32 | +5.97% | 72,863 | 234,390,684 |
| 2024-02-06 | 26.76 | 30.69 | 26.11 | 30.5 | +14.06% | 64,649 | 186,212,639 |
| 2024-02-05 | 28.5 | 28.82 | 25.52 | 26.74 | -7.15% | 72,127 | 193,884,334 |
| 2024-02-02 | 30.73 | 31.18 | 27.63 | 28.8 | -6.74% | 62,671 | 183,648,992 |
| 2024-02-01 | 31 | 31.46 | 30 | 30.88 | -1.34% | 50,940 | 156,989,552 |
| 2024-01-31 | 32.3 | 32.59 | 30.73 | 31.3 | -3.1% | 60,817 | 190,248,205 |
| 2024-01-30 | 34.27 | 34.27 | 32.28 | 32.3 | -6.16% | 34,225 | 113,203,367 |
| 2024-01-29 | 35.32 | 35.77 | 33.89 | 34.42 | -2.02% | 19,112 | 66,057,480 |
| 2024-01-26 | 36.23 | 36.3 | 34.88 | 35.13 | -3.3% | 23,476 | 83,016,176 |
| 2024-01-25 | 34.4 | 36.67 | 33.8 | 36.33 | +5.15% | 33,557 | 120,179,555 |
| 2024-01-24 | 34.82 | 35.14 | 33.46 | 34.55 | -0.37% | 19,152 | 65,364,337 |
| 2024-01-23 | 32.9 | 34.72 | 32.1 | 34.68 | +7.87% | 44,920 | 151,643,032 |
| 2024-01-22 | 34 | 34.3 | 32.03 | 32.15 | -5.8% | 23,833 | 78,776,905 |
| 2024-01-19 | 34.7 | 35.4 | 34.05 | 34.13 | -1.3% | 14,961 | 51,787,809 |
| 2024-01-18 | 34 | 34.66 | 33.1 | 34.58 | +1.68% | 21,306 | 71,907,922 |
| 2024-01-17 | 35.16 | 35.3 | 34.01 | 34.01 | -4.41% | 14,741 | 51,096,276 |
| 2024-01-16 | 35.55 | 36 | 35.11 | 35.58 | +0.88% | 16,505 | 58,633,888 |
| 2024-01-15 | 36.1 | 36.1 | 35.16 | 35.27 | -2% | 11,234 | 39,903,457 |
| 2024-01-12 | 35.35 | 36.47 | 34.94 | 35.99 | +2.13% | 26,545 | 95,687,383 |
| 2024-01-11 | 34.4 | 35.52 | 34.02 | 35.24 | +3.31% | 20,615 | 72,443,161 |
| 2024-01-10 | 34.26 | 34.88 | 33.82 | 34.11 | -0.84% | 25,770 | 88,532,066 |
| 2024-01-09 | 34.66 | 35.13 | 33.9 | 34.4 | -0.06% | 22,487 | 77,555,298 |
| 2024-01-08 | 35.66 | 36.1 | 34.41 | 34.42 | -3.5% | 25,002 | 87,532,775 |
| 2024-01-05 | 36.95 | 37.2 | 35.5 | 35.67 | -3.62% | 34,972 | 126,570,259 |
| 2024-01-04 | 37.59 | 37.76 | 36.92 | 37.01 | -1.28% | 16,201 | 60,283,899 |
| 2024-01-03 | 38.58 | 38.58 | 37.36 | 37.49 | -2.83% | 22,464 | 84,860,964 |
| 2024-01-02 | 39.63 | 39.63 | 38.28 | 38.58 | -2.65% | 24,226 | 94,169,285 |
| 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：