股票概览
32.45
+3.28%
+1.03
31.57
开盘价
32.95
最高价
31.1
最低价
16,030
成交量
数据更新至: 2024-05-20
技术指标
30.52
MA5 (5日均线)
31.34
MA10 (10日均线)
31.23
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 | 31.57 | 32.95 | 31.1 | 32.45 | +3.28% | 16,030 | 51,714,156 |
| 2024-05-17 | 29.85 | 31.6 | 29.5 | 31.42 | +4.84% | 12,962 | 39,929,677 |
| 2024-05-16 | 29.84 | 30.49 | 29.61 | 29.97 | +1.63% | 8,439 | 25,394,518 |
| 2024-05-15 | 29.26 | 30.7 | 28.57 | 29.49 | +0.75% | 13,698 | 40,713,079 |
| 2024-05-14 | 29.1 | 29.79 | 28.95 | 29.27 | +1.07% | 10,586 | 30,929,661 |
| 2024-05-13 | 30.9 | 31 | 28.88 | 28.96 | -7.15% | 19,578 | 57,703,341 |
| 2024-05-10 | 33.46 | 33.71 | 30.98 | 31.19 | -6.64% | 12,825 | 40,691,044 |
| 2024-05-09 | 33.48 | 33.85 | 32.9 | 33.41 | +0.72% | 5,924 | 19,849,014 |
| 2024-05-08 | 34.09 | 34.09 | 32.76 | 33.17 | -2.76% | 7,457 | 24,811,249 |
| 2024-05-07 | 34.47 | 34.88 | 33.89 | 34.11 | -1.87% | 7,478 | 25,600,522 |
| 2024-05-06 | 34.52 | 35.2 | 34.21 | 34.76 | +2.54% | 9,966 | 34,630,698 |
| 2024-04-30 | 33.98 | 34.96 | 33.4 | 33.9 | -0.67% | 12,218 | 41,573,733 |
| 2024-04-29 | 31.5 | 34.8 | 31.5 | 34.13 | +9.22% | 18,648 | 62,021,590 |
| 2024-04-26 | 30.67 | 31.44 | 30.1 | 31.25 | +1.89% | 9,947 | 30,812,550 |
| 2024-04-25 | 30.5 | 30.97 | 30.14 | 30.67 | +0.56% | 6,316 | 19,366,593 |
| 2024-04-24 | 29.3 | 30.75 | 29.11 | 30.5 | +4.96% | 10,968 | 33,045,065 |
| 2024-04-23 | 28.98 | 29.48 | 28.71 | 29.06 | +1.29% | 7,209 | 20,993,220 |
| 2024-04-22 | 28.5 | 28.7 | 27.17 | 28.69 | +0.31% | 11,324 | 31,885,294 |
| 2024-04-19 | 29.32 | 29.6 | 28.21 | 28.6 | -3.64% | 13,606 | 39,106,657 |
| 2024-04-18 | 30.22 | 30.5 | 29.27 | 29.68 | -2.24% | 11,500 | 34,397,879 |
| 2024-04-17 | 28.6 | 30.47 | 28.6 | 30.36 | +7.2% | 14,509 | 43,255,446 |
| 2024-04-16 | 30.94 | 31 | 28.04 | 28.32 | -9.23% | 10,830 | 31,364,803 |
| 2024-04-15 | 33.38 | 34.17 | 30.6 | 31.2 | -7.42% | 12,177 | 39,091,902 |
| 2024-04-12 | 32.05 | 33.92 | 32.05 | 33.7 | +5.31% | 13,389 | 44,489,834 |
| 2024-04-11 | 32.44 | 33.14 | 32 | 32 | -1.84% | 5,450 | 17,760,267 |
| 2024-04-10 | 34.1 | 34.1 | 32.1 | 32.6 | -4.4% | 5,673 | 18,616,991 |
| 2024-04-09 | 33.47 | 34.25 | 32.95 | 34.1 | +1.79% | 5,256 | 17,729,846 |
| 2024-04-08 | 35.5 | 35.5 | 33.5 | 33.5 | -4.59% | 7,234 | 24,666,546 |
| 2024-04-03 | 36.48 | 36.78 | 34.97 | 35.11 | -2.96% | 9,602 | 34,295,153 |
| 2024-04-02 | 37.25 | 37.25 | 35.85 | 36.18 | -2.82% | 8,474 | 30,729,992 |
| 2024-04-01 | 37.2 | 37.69 | 36.68 | 37.23 | +1.06% | 9,303 | 34,450,952 |
| 2024-03-29 | 37.03 | 37.76 | 36.1 | 36.84 | -0.7% | 9,058 | 33,274,438 |
| 2024-03-28 | 36 | 38.1 | 35.82 | 37.1 | +2.46% | 16,233 | 59,738,115 |
| 2024-03-27 | 39.65 | 39.99 | 36.2 | 36.21 | -8.84% | 13,845 | 51,892,854 |
| 2024-03-26 | 41.61 | 42.72 | 39 | 39.72 | -4.66% | 13,951 | 56,442,822 |
| 2024-03-25 | 44.33 | 44.57 | 41.64 | 41.66 | -7.42% | 11,717 | 50,434,807 |
| 2024-03-22 | 44.11 | 46.36 | 44.08 | 45 | +2.23% | 16,554 | 74,988,398 |
| 2024-03-21 | 45.39 | 47.38 | 43.2 | 44.02 | -2.44% | 19,174 | 86,101,848 |
| 2024-03-20 | 43.9 | 47.5 | 43.2 | 45.12 | +2.24% | 32,164 | 146,185,741 |
| 2024-03-19 | 41.01 | 44.44 | 40.5 | 44.13 | +7.58% | 25,270 | 108,595,119 |
| 2024-03-18 | 40.48 | 41.27 | 40.13 | 41.02 | +1.53% | 8,594 | 35,030,979 |
| 2024-03-15 | 39.68 | 40.6 | 39.15 | 40.4 | +1.03% | 7,594 | 30,179,314 |
| 2024-03-14 | 41 | 41.56 | 39.1 | 39.99 | -2.96% | 11,857 | 47,585,419 |
| 2024-03-13 | 42.4 | 42.8 | 40.5 | 41.21 | -2.37% | 12,911 | 53,910,398 |
| 2024-03-12 | 41.6 | 42.8 | 41.05 | 42.21 | +1.17% | 12,107 | 50,770,383 |
| 2024-03-11 | 41.5 | 41.8 | 40.72 | 41.72 | -0.43% | 12,015 | 49,551,736 |
| 2024-03-08 | 41.08 | 42.42 | 40.12 | 41.9 | +0.94% | 18,672 | 77,008,956 |
| 2024-03-07 | 40 | 44.78 | 39.99 | 41.51 | +5.36% | 29,752 | 125,447,683 |
| 2024-03-06 | 39.8 | 40.04 | 38.06 | 39.4 | -1.35% | 13,751 | 53,737,785 |
| 2024-03-05 | 39.91 | 41.73 | 39.23 | 39.94 | -0.94% | 18,660 | 75,853,353 |
| 2024-03-04 | 39.21 | 41.32 | 39.05 | 40.32 | +2.34% | 21,871 | 87,779,808 |
| 2024-03-01 | 40.02 | 40.84 | 38.5 | 39.4 | -2.38% | 25,609 | 101,112,890 |
| 2024-02-29 | 35.71 | 42.22 | 35.14 | 40.36 | +14.01% | 33,836 | 132,497,044 |
| 2024-02-28 | 39.43 | 42.42 | 35.14 | 35.4 | -10.7% | 29,460 | 115,276,765 |
| 2024-02-27 | 37.99 | 40.1 | 37.09 | 39.64 | +4.04% | 23,560 | 90,922,001 |
| 2024-02-26 | 37.99 | 39.08 | 36.2 | 38.1 | +0.29% | 24,033 | 90,980,375 |
| 2024-02-23 | 35.2 | 38.5 | 35.02 | 37.99 | +7.96% | 29,246 | 107,864,299 |
| 2024-02-22 | 33.9 | 36.32 | 33.51 | 35.19 | +3.26% | 20,860 | 72,546,344 |
| 2024-02-21 | 32.7 | 36.5 | 32.39 | 34.08 | +1.85% | 21,374 | 73,480,570 |
| 2024-02-20 | 34.83 | 34.99 | 32.5 | 33.46 | -2.25% | 15,948 | 52,964,631 |
| 2024-02-19 | 32.87 | 37.42 | 32.3 | 34.23 | +6.47% | 34,567 | 120,223,210 |
| 2024-02-08 | 27.82 | 32.15 | 23.52 | 32.15 | +20.01% | 36,499 | 105,706,646 |
| 2024-02-07 | 28.77 | 30.11 | 26.15 | 26.79 | -8.13% | 29,757 | 84,259,678 |
| 2024-02-06 | 28.1 | 30.6 | 26.42 | 29.16 | +1.18% | 21,778 | 60,967,546 |
| 2024-02-05 | 33.01 | 33.34 | 27.8 | 28.82 | -14.94% | 17,485 | 52,055,375 |
| 2024-02-02 | 36 | 36.58 | 32.3 | 33.88 | -5.18% | 14,257 | 49,021,316 |
| 2024-02-01 | 36.1 | 36.95 | 35.3 | 35.73 | -3.43% | 13,479 | 48,533,970 |
| 2024-01-31 | 39 | 40.08 | 36.09 | 37 | -6.99% | 12,731 | 47,939,900 |
| 2024-01-30 | 41.98 | 42 | 39.39 | 39.78 | -6.75% | 15,421 | 61,869,854 |
| 2024-01-29 | 44.1 | 44.2 | 42.09 | 42.66 | -0.09% | 18,045 | 77,804,693 |
| 2024-01-26 | 43.7 | 43.7 | 41.6 | 42.7 | -2.36% | 9,746 | 41,254,891 |
| 2024-01-25 | 41.8 | 44.06 | 40.38 | 43.73 | +5.81% | 13,494 | 57,291,558 |
| 2024-01-24 | 41.1 | 41.63 | 39.51 | 41.33 | +0.19% | 12,063 | 48,780,051 |
| 2024-01-23 | 42.12 | 42.3 | 40.44 | 41.25 | -0.55% | 15,380 | 63,428,897 |
| 2024-01-22 | 46.2 | 46.2 | 41.03 | 41.48 | -9.69% | 14,498 | 63,097,997 |
| 2024-01-19 | 46.49 | 47.5 | 45.89 | 45.93 | -0.5% | 14,341 | 67,016,012 |
| 2024-01-18 | 45.7 | 46.84 | 44.6 | 46.16 | -0.69% | 9,329 | 42,843,473 |
| 2024-01-17 | 48.62 | 49.07 | 46.1 | 46.48 | -4.42% | 5,969 | 28,285,553 |
| 2024-01-16 | 49 | 49.38 | 47 | 48.63 | -1.74% | 10,217 | 49,255,045 |
| 2024-01-15 | 48.79 | 50.5 | 47.64 | 49.49 | +0.71% | 10,612 | 52,421,057 |
| 2024-01-12 | 50.67 | 51.63 | 48.76 | 49.14 | -2.73% | 11,585 | 58,276,389 |
| 2024-01-11 | 49.83 | 51 | 49.22 | 50.52 | +1.92% | 10,427 | 52,428,754 |
| 2024-01-10 | 49.7 | 50.49 | 48.1 | 49.57 | -0.42% | 13,509 | 66,701,815 |
| 2024-01-09 | 50.2 | 51.68 | 49.2 | 49.78 | -0.08% | 10,054 | 50,381,887 |
| 2024-01-08 | 51.76 | 52.59 | 49.7 | 49.82 | -3.77% | 7,778 | 39,398,276 |
| 2024-01-05 | 54.3 | 55.28 | 51.67 | 51.77 | -4.45% | 12,241 | 65,121,993 |
| 2024-01-04 | 53.66 | 55.82 | 53.66 | 54.18 | -2.87% | 9,935 | 54,469,763 |
| 2024-01-03 | 59 | 59.2 | 55.55 | 55.78 | -5.44% | 13,964 | 79,102,655 |
| 2024-01-02 | 60.26 | 60.98 | 58.28 | 58.99 | -2.11% | 7,603 | 44,950,422 |
| 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：