股票概览
32.25
-0.43%
-0.14
32.41
开盘价
32.63
最高价
31.57
最低价
10,587
成交量
数据更新至: 2024-05-20
技术指标
32.46
MA5 (5日均线)
32.36
MA10 (10日均线)
32.37
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 | 32.41 | 32.63 | 31.57 | 32.25 | -0.43% | 10,587 | 34,010,852 |
| 2024-05-17 | 32.24 | 32.73 | 31.9 | 32.39 | +0.25% | 2,189 | 7,083,633 |
| 2024-05-16 | 32.4 | 32.78 | 31.81 | 32.31 | -0.95% | 3,042 | 9,798,693 |
| 2024-05-15 | 32.46 | 33.14 | 32.3 | 32.62 | -0.4% | 3,356 | 10,998,719 |
| 2024-05-14 | 32.14 | 32.89 | 32.04 | 32.75 | +1.39% | 6,425 | 20,952,885 |
| 2024-05-13 | 32.44 | 32.81 | 31.31 | 32.3 | -0.15% | 2,997 | 9,714,321 |
| 2024-05-10 | 32.71 | 33 | 31.9 | 32.35 | -1.07% | 3,871 | 12,501,211 |
| 2024-05-09 | 31.96 | 32.9 | 31.87 | 32.7 | +2.64% | 5,480 | 17,803,809 |
| 2024-05-08 | 32.38 | 32.38 | 31.82 | 31.86 | -0.75% | 2,381 | 7,608,067 |
| 2024-05-07 | 32.3 | 32.75 | 31.92 | 32.1 | -1.47% | 5,799 | 18,638,588 |
| 2024-05-06 | 33.08 | 33.43 | 32.16 | 32.58 | -1.18% | 9,309 | 30,508,181 |
| 2024-04-30 | 32.53 | 33.28 | 32.53 | 32.97 | +1.1% | 4,773 | 15,746,098 |
| 2024-04-29 | 31.89 | 33 | 31.89 | 32.61 | +1.87% | 6,922 | 22,430,098 |
| 2024-04-26 | 32.3 | 32.5 | 31.87 | 32.01 | -0.74% | 4,255 | 13,647,487 |
| 2024-04-25 | 33.99 | 34.7 | 31.78 | 32.25 | -2.57% | 9,516 | 31,140,154 |
| 2024-04-24 | 32.1 | 33.2 | 32.1 | 33.1 | +2.48% | 8,843 | 28,829,376 |
| 2024-04-23 | 31.67 | 32.3 | 31.01 | 32.3 | +1.22% | 5,948 | 18,883,808 |
| 2024-04-22 | 32 | 32.31 | 31.33 | 31.91 | -0.62% | 5,498 | 17,517,933 |
| 2024-04-19 | 31.45 | 32.29 | 31.45 | 32.11 | +0.72% | 3,808 | 12,172,900 |
| 2024-04-18 | 32.26 | 32.8 | 31.61 | 31.88 | -0.31% | 4,807 | 15,431,080 |
| 2024-04-17 | 30.17 | 32.3 | 29.88 | 31.98 | +7.64% | 6,581 | 20,769,327 |
| 2024-04-16 | 30.59 | 30.74 | 29.69 | 29.71 | -2.91% | 4,322 | 12,928,471 |
| 2024-04-15 | 31.55 | 32.28 | 29.8 | 30.6 | -4.43% | 7,602 | 23,692,695 |
| 2024-04-12 | 31.56 | 32.97 | 31.42 | 32.02 | +1.97% | 6,806 | 21,916,821 |
| 2024-04-11 | 31.23 | 31.75 | 30.52 | 31.4 | +1.23% | 3,283 | 10,301,589 |
| 2024-04-10 | 31.1 | 31.71 | 30.58 | 31.02 | -0.16% | 4,449 | 13,861,866 |
| 2024-04-09 | 30.26 | 31.26 | 30.03 | 31.07 | +2.95% | 3,639 | 11,135,782 |
| 2024-04-08 | 30.63 | 30.78 | 30.1 | 30.18 | -1.85% | 2,303 | 7,011,500 |
| 2024-04-03 | 30.87 | 31.02 | 30.55 | 30.75 | -0.39% | 1,728 | 5,301,840 |
| 2024-04-02 | 30.76 | 31.09 | 30.61 | 30.87 | +0.06% | 1,979 | 6,108,453 |
| 2024-04-01 | 30.8 | 31.35 | 30.53 | 30.85 | +0.65% | 5,383 | 16,649,878 |
| 2024-03-29 | 30.18 | 30.85 | 30.08 | 30.65 | +0.89% | 2,197 | 6,698,853 |
| 2024-03-28 | 29 | 30.6 | 28.98 | 30.38 | +2.91% | 4,825 | 14,448,624 |
| 2024-03-27 | 30.04 | 30.38 | 29.35 | 29.52 | -1.86% | 2,917 | 8,684,638 |
| 2024-03-26 | 30.14 | 30.68 | 29.69 | 30.08 | -0.4% | 3,123 | 9,416,452 |
| 2024-03-25 | 30.1 | 31.11 | 29.6 | 30.2 | +0.33% | 5,744 | 17,470,393 |
| 2024-03-22 | 30.5 | 30.6 | 29.9 | 30.1 | -1.63% | 3,348 | 10,094,703 |
| 2024-03-21 | 31.49 | 31.49 | 30.36 | 30.6 | -0.97% | 5,175 | 15,879,849 |
| 2024-03-20 | 29.98 | 31.05 | 29.84 | 30.9 | +3% | 7,517 | 22,930,094 |
| 2024-03-19 | 30.01 | 30.8 | 29.66 | 30 | -0.13% | 7,998 | 24,015,903 |
| 2024-03-18 | 29.65 | 30.13 | 29.55 | 30.04 | +1.04% | 4,690 | 14,002,040 |
| 2024-03-15 | 29.2 | 29.9 | 29 | 29.73 | +1.43% | 4,305 | 12,731,367 |
| 2024-03-14 | 29.66 | 30.02 | 28.8 | 29.31 | -1.91% | 4,761 | 13,930,722 |
| 2024-03-13 | 29.7 | 30.3 | 29.41 | 29.88 | +0.4% | 4,561 | 13,566,168 |
| 2024-03-12 | 28.6 | 30.18 | 28.55 | 29.76 | +4.13% | 11,544 | 34,236,854 |
| 2024-03-11 | 29.24 | 29.36 | 28 | 28.58 | -2.26% | 11,875 | 33,899,800 |
| 2024-03-08 | 29.17 | 29.86 | 28.82 | 29.24 | +0.27% | 6,513 | 19,029,475 |
| 2024-03-07 | 28.58 | 29.84 | 28.34 | 29.16 | +2.5% | 10,464 | 30,518,333 |
| 2024-03-06 | 26.9 | 29.19 | 26.85 | 28.45 | +5.37% | 15,837 | 44,958,465 |
| 2024-03-05 | 27.59 | 27.67 | 26.52 | 27 | -0.95% | 5,515 | 14,788,000 |
| 2024-03-04 | 27.6 | 27.74 | 26.66 | 27.26 | -1.23% | 4,978 | 13,508,290 |
| 2024-03-01 | 27.97 | 28.21 | 27.03 | 27.6 | -1% | 4,546 | 12,530,213 |
| 2024-02-29 | 27 | 28.32 | 26.63 | 27.88 | +1.86% | 8,539 | 23,687,095 |
| 2024-02-28 | 29.33 | 29.65 | 26.62 | 27.37 | -6.56% | 11,536 | 32,375,477 |
| 2024-02-27 | 29.59 | 29.59 | 28.78 | 29.29 | -0.58% | 6,695 | 19,522,749 |
| 2024-02-26 | 28.9 | 29.88 | 28.55 | 29.46 | +2.36% | 7,552 | 22,036,694 |
| 2024-02-23 | 27.94 | 28.92 | 27.62 | 28.78 | +3.82% | 7,333 | 20,853,862 |
| 2024-02-22 | 27.03 | 27.8 | 26.53 | 27.72 | +2.36% | 9,783 | 26,590,762 |
| 2024-02-21 | 26.95 | 27.9 | 26.61 | 27.08 | -0.07% | 10,468 | 28,533,800 |
| 2024-02-20 | 26.88 | 27.19 | 26.38 | 27.1 | -0.37% | 5,644 | 15,130,644 |
| 2024-02-19 | 27 | 27.93 | 26.3 | 27.2 | +0.18% | 6,065 | 16,426,997 |
| 2024-02-08 | 24.71 | 28.5 | 23.6 | 27.15 | +7.65% | 13,810 | 36,150,968 |
| 2024-02-07 | 25.4 | 26.44 | 21.48 | 25.22 | -3% | 22,329 | 53,356,701 |
| 2024-02-06 | 24.56 | 26 | 21 | 26 | +4% | 18,937 | 44,013,450 |
| 2024-02-05 | 28 | 28.19 | 24 | 25 | -11.66% | 19,658 | 49,394,742 |
| 2024-02-02 | 28.94 | 28.94 | 26.5 | 28.3 | -0.74% | 9,833 | 27,330,631 |
| 2024-02-01 | 27.72 | 29 | 26.73 | 28.51 | +0.92% | 6,630 | 18,436,510 |
| 2024-01-31 | 28.8 | 30.22 | 27.6 | 28.25 | -2.55% | 10,425 | 29,954,450 |
| 2024-01-30 | 28.23 | 29.71 | 27 | 28.99 | +2.44% | 15,513 | 44,577,117 |
| 2024-01-29 | 29.08 | 29.58 | 27.59 | 28.3 | -3.71% | 10,485 | 29,637,385 |
| 2024-01-26 | 29.61 | 30.07 | 28.7 | 29.39 | -1.01% | 7,415 | 21,647,671 |
| 2024-01-25 | 29.2 | 29.83 | 28.63 | 29.69 | +1.71% | 11,107 | 32,259,997 |
| 2024-01-24 | 29.85 | 30.13 | 28.18 | 29.19 | -3.18% | 8,308 | 24,158,835 |
| 2024-01-23 | 30.24 | 30.49 | 28.51 | 30.15 | -4.29% | 17,340 | 50,789,081 |
| 2024-01-22 | 31.93 | 32.08 | 29.68 | 31.5 | -1.72% | 10,778 | 33,093,963 |
| 2024-01-19 | 33.34 | 33.34 | 31.81 | 32.05 | -2.32% | 7,076 | 22,935,802 |
| 2024-01-18 | 33.23 | 33.45 | 31.68 | 32.81 | -1.74% | 10,654 | 34,652,413 |
| 2024-01-17 | 33.8 | 33.86 | 33.13 | 33.39 | -1.33% | 6,170 | 20,636,955 |
| 2024-01-16 | 34.37 | 34.55 | 33.13 | 33.84 | -1.54% | 7,599 | 25,658,533 |
| 2024-01-15 | 36.66 | 36.66 | 34.06 | 34.37 | -0.66% | 13,326 | 46,306,143 |
| 2024-01-12 | 34.82 | 35 | 34.5 | 34.6 | -0.63% | 5,356 | 18,614,072 |
| 2024-01-11 | 35.5 | 35.5 | 34.38 | 34.82 | -0.06% | 7,431 | 25,919,572 |
| 2024-01-10 | 34.95 | 36.2 | 34.58 | 34.84 | -0.85% | 13,512 | 47,609,154 |
| 2024-01-09 | 34.67 | 35.88 | 34.67 | 35.14 | +0.63% | 10,489 | 36,895,741 |
| 2024-01-08 | 35.12 | 35.5 | 34.38 | 34.92 | -0.34% | 6,605 | 23,165,734 |
| 2024-01-05 | 36.11 | 36.11 | 34.74 | 35.04 | +0.09% | 9,094 | 31,858,854 |
| 2024-01-04 | 35.49 | 35.49 | 34.66 | 35.01 | -0.2% | 4,131 | 14,494,359 |
| 2024-01-03 | 34.95 | 35.6 | 34.4 | 35.08 | +0.34% | 6,818 | 23,882,326 |
| 2024-01-02 | 33.93 | 35.25 | 33.49 | 34.96 | +3.89% | 17,071 | 59,187,808 |
| 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：