股票概览
35.94
+3.1%
+1.08
34.86
开盘价
36.22
最高价
34.86
最低价
5,917
成交量
数据更新至: 2024-05-20
技术指标
34.82
MA5 (5日均线)
35.29
MA10 (10日均线)
34.10
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 | 34.86 | 36.22 | 34.86 | 35.94 | +3.1% | 5,917 | 21,175,043 |
| 2024-05-17 | 34.3 | 34.93 | 33.7 | 34.86 | +1.48% | 1,212 | 4,193,354 |
| 2024-05-16 | 34.7 | 34.97 | 34.3 | 34.35 | +0.41% | 820 | 2,839,885 |
| 2024-05-15 | 34.51 | 34.99 | 34.2 | 34.21 | -1.55% | 1,100 | 3,797,574 |
| 2024-05-14 | 34.28 | 34.92 | 33.99 | 34.75 | +1.37% | 1,440 | 4,965,713 |
| 2024-05-13 | 34.54 | 34.56 | 33.52 | 34.28 | -2.14% | 2,901 | 9,815,963 |
| 2024-05-10 | 36.6 | 36.78 | 35 | 35.03 | -3.53% | 3,093 | 11,004,981 |
| 2024-05-09 | 36.57 | 36.88 | 36.08 | 36.31 | -0.77% | 3,288 | 11,939,803 |
| 2024-05-08 | 36.24 | 36.87 | 36.24 | 36.59 | -0.05% | 2,017 | 7,364,075 |
| 2024-05-07 | 36.45 | 36.86 | 36.16 | 36.61 | -0.52% | 2,730 | 9,960,901 |
| 2024-05-06 | 37 | 37.5 | 35.7 | 36.8 | +0.49% | 7,020 | 25,462,818 |
| 2024-04-30 | 34.92 | 37.46 | 34.67 | 36.62 | +4.63% | 8,173 | 29,567,563 |
| 2024-04-29 | 33.76 | 35.3 | 33.28 | 35 | +3.67% | 3,438 | 11,955,574 |
| 2024-04-26 | 32.71 | 33.9 | 32.5 | 33.76 | +1.99% | 3,496 | 11,709,443 |
| 2024-04-25 | 32.18 | 33.27 | 31.71 | 33.1 | +3.66% | 4,381 | 14,384,743 |
| 2024-04-24 | 31.2 | 32.22 | 30.75 | 31.93 | +3.33% | 3,768 | 11,958,270 |
| 2024-04-23 | 30.63 | 31.68 | 30 | 30.9 | +1.98% | 2,988 | 9,283,560 |
| 2024-04-22 | 30.65 | 31.63 | 29.8 | 30.3 | -2.07% | 2,854 | 8,707,443 |
| 2024-04-19 | 30.33 | 32.93 | 30.2 | 30.94 | +4.18% | 5,029 | 15,770,893 |
| 2024-04-18 | 29.14 | 30.33 | 28.52 | 29.7 | +1.89% | 2,635 | 7,810,189 |
| 2024-04-17 | 28.2 | 29.68 | 28.2 | 29.15 | +4.11% | 3,074 | 8,948,330 |
| 2024-04-16 | 29.12 | 29.57 | 27.66 | 28 | -7.22% | 2,544 | 7,149,752 |
| 2024-04-15 | 31.43 | 31.79 | 29.81 | 30.18 | -5.39% | 2,551 | 7,811,811 |
| 2024-04-12 | 34.34 | 34.44 | 31.56 | 31.9 | -5.14% | 3,522 | 11,508,096 |
| 2024-04-11 | 32.58 | 34.18 | 32.58 | 33.63 | +0.18% | 1,634 | 5,519,480 |
| 2024-04-10 | 35.01 | 35.19 | 32.83 | 33.57 | -4.22% | 2,104 | 7,098,525 |
| 2024-04-09 | 35.35 | 35.38 | 34.6 | 35.05 | +0.37% | 1,402 | 4,897,050 |
| 2024-04-08 | 36.21 | 36.21 | 34.42 | 34.92 | -3.54% | 2,414 | 8,498,026 |
| 2024-04-03 | 37.19 | 37.19 | 36.03 | 36.2 | -1.82% | 1,670 | 6,068,221 |
| 2024-04-02 | 37.6 | 37.6 | 36.4 | 36.87 | -1.07% | 1,986 | 7,292,355 |
| 2024-04-01 | 37.15 | 37.69 | 36.51 | 37.27 | +1% | 3,117 | 11,514,057 |
| 2024-03-29 | 36.9 | 37.7 | 36.3 | 36.9 | +0.52% | 1,963 | 7,227,937 |
| 2024-03-28 | 36.02 | 37.68 | 36.02 | 36.71 | -0.16% | 3,235 | 12,034,379 |
| 2024-03-27 | 37.43 | 37.56 | 36.6 | 36.77 | -2.78% | 2,873 | 10,601,148 |
| 2024-03-26 | 36.82 | 38.1 | 36.31 | 37.82 | +2.74% | 3,934 | 14,646,289 |
| 2024-03-25 | 38.58 | 38.58 | 36.11 | 36.81 | -4.59% | 3,503 | 13,130,803 |
| 2024-03-22 | 38.6 | 39.3 | 37.96 | 38.58 | -1.38% | 5,018 | 19,318,807 |
| 2024-03-21 | 39.03 | 39.8 | 38.8 | 39.12 | +0.57% | 4,369 | 17,112,742 |
| 2024-03-20 | 39.59 | 39.88 | 38.55 | 38.9 | -1.77% | 7,242 | 28,235,989 |
| 2024-03-19 | 40.62 | 40.8 | 39.58 | 39.6 | -3.95% | 8,427 | 33,706,739 |
| 2024-03-18 | 41.44 | 41.59 | 39.48 | 41.23 | +3.05% | 14,385 | 58,410,511 |
| 2024-03-15 | 36.78 | 40.48 | 36.11 | 40.01 | +8.78% | 16,296 | 63,614,415 |
| 2024-03-14 | 36 | 37.48 | 35.55 | 36.78 | +3.31% | 9,744 | 35,642,216 |
| 2024-03-13 | 35.33 | 36.5 | 35 | 35.6 | +0.79% | 7,774 | 27,792,124 |
| 2024-03-12 | 35.26 | 35.66 | 34.41 | 35.32 | -0.23% | 5,906 | 20,691,310 |
| 2024-03-11 | 34.08 | 35.8 | 33.02 | 35.4 | +5.92% | 10,795 | 37,559,085 |
| 2024-03-08 | 32.8 | 33.63 | 32.5 | 33.42 | +1.64% | 3,729 | 12,360,423 |
| 2024-03-07 | 33.15 | 34.43 | 32.44 | 32.88 | -0.81% | 5,660 | 18,851,152 |
| 2024-03-06 | 32.1 | 33.66 | 32.03 | 33.15 | +2.63% | 5,086 | 16,775,015 |
| 2024-03-05 | 33.1 | 33.59 | 32.17 | 32.3 | -3.7% | 7,033 | 23,062,388 |
| 2024-03-04 | 34.61 | 34.9 | 32.82 | 33.54 | -3.06% | 6,011 | 20,191,056 |
| 2024-03-01 | 32.2 | 37.1 | 32.2 | 34.6 | +7.15% | 15,690 | 54,329,793 |
| 2024-02-29 | 30.32 | 32.8 | 30.32 | 32.29 | +3.16% | 6,523 | 20,805,409 |
| 2024-02-28 | 35.01 | 35.87 | 31.26 | 31.3 | -9.43% | 13,247 | 44,477,177 |
| 2024-02-27 | 32.5 | 34.7 | 32 | 34.56 | +6.11% | 10,550 | 35,730,462 |
| 2024-02-26 | 32 | 33.35 | 31.65 | 32.57 | +2.74% | 11,481 | 37,201,452 |
| 2024-02-23 | 31.01 | 31.77 | 30.38 | 31.7 | +3.87% | 7,215 | 22,380,148 |
| 2024-02-22 | 29.6 | 30.94 | 29.4 | 30.52 | +2.07% | 7,134 | 21,585,478 |
| 2024-02-21 | 28.59 | 30.68 | 28.28 | 29.9 | +4.44% | 8,832 | 26,337,703 |
| 2024-02-20 | 28.51 | 28.77 | 27.85 | 28.63 | +0.32% | 6,837 | 19,381,159 |
| 2024-02-19 | 28.39 | 29.13 | 27.51 | 28.54 | +0.53% | 14,923 | 42,146,718 |
| 2024-02-08 | 24.8 | 29.18 | 24.17 | 28.39 | +13.29% | 12,533 | 33,306,098 |
| 2024-02-07 | 26.23 | 26.23 | 24.11 | 25.06 | -4.75% | 12,052 | 30,268,910 |
| 2024-02-06 | 25.38 | 26.8 | 23.49 | 26.31 | +3.66% | 9,403 | 23,677,744 |
| 2024-02-05 | 28.9 | 28.9 | 24.42 | 25.38 | -9.65% | 9,581 | 24,709,368 |
| 2024-02-02 | 30.41 | 31.14 | 27.48 | 28.09 | -6.46% | 8,635 | 25,184,192 |
| 2024-02-01 | 30.1 | 31.2 | 29.74 | 30.03 | -3.44% | 7,062 | 21,340,195 |
| 2024-01-31 | 33.32 | 33.88 | 30.84 | 31.1 | -7.16% | 6,051 | 19,347,560 |
| 2024-01-30 | 34.35 | 34.66 | 33.43 | 33.5 | -2.9% | 4,192 | 14,266,843 |
| 2024-01-29 | 35.48 | 36.13 | 34.16 | 34.5 | -1.77% | 7,625 | 26,599,085 |
| 2024-01-26 | 36.17 | 37.1 | 34.77 | 35.12 | -3.28% | 8,294 | 29,595,688 |
| 2024-01-25 | 35.53 | 36.65 | 34.9 | 36.31 | +2.77% | 6,702 | 24,195,282 |
| 2024-01-24 | 35.63 | 36.29 | 33.9 | 35.33 | -1.12% | 6,847 | 23,857,824 |
| 2024-01-23 | 36.22 | 36.54 | 35.19 | 35.73 | -1.27% | 8,935 | 31,915,737 |
| 2024-01-22 | 39.42 | 39.93 | 35.6 | 36.19 | -7.91% | 9,431 | 35,548,880 |
| 2024-01-19 | 41.65 | 41.8 | 39.13 | 39.3 | -8.24% | 13,167 | 52,830,829 |
| 2024-01-18 | 43.9 | 43.9 | 41.65 | 42.83 | -2.33% | 3,218 | 13,642,099 |
| 2024-01-17 | 44.99 | 45.24 | 43.85 | 43.85 | -2.56% | 1,257 | 5,574,093 |
| 2024-01-16 | 46.2 | 46.2 | 44.62 | 45 | -2.05% | 1,552 | 7,007,727 |
| 2024-01-15 | 46.33 | 46.64 | 45.84 | 45.94 | -1.42% | 1,695 | 7,824,681 |
| 2024-01-12 | 47.35 | 47.58 | 46.6 | 46.6 | -2% | 1,068 | 5,013,965 |
| 2024-01-11 | 46.66 | 47.8 | 46.33 | 47.55 | +2.04% | 1,140 | 5,390,108 |
| 2024-01-10 | 46.5 | 47.25 | 45.78 | 46.6 | -0.66% | 1,065 | 4,948,709 |
| 2024-01-09 | 47.51 | 47.95 | 46.49 | 46.91 | -0.36% | 1,195 | 5,632,221 |
| 2024-01-08 | 49.5 | 49.5 | 47 | 47.08 | -3.58% | 1,576 | 7,520,798 |
| 2024-01-05 | 50.18 | 50.33 | 48.33 | 48.83 | -2.11% | 1,265 | 6,220,916 |
| 2024-01-04 | 50.25 | 50.45 | 49.24 | 49.88 | -0.56% | 1,189 | 5,915,974 |
| 2024-01-03 | 50.42 | 50.47 | 49.5 | 50.16 | -0.79% | 1,457 | 7,269,303 |
| 2024-01-02 | 52.05 | 52.05 | 50.56 | 50.56 | -2.62% | 2,112 | 10,770,980 |
| 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：