股票概览
30.8
+1.32%
+0.4
30
开盘价
30.98
最高价
29.66
最低价
329,784
成交量
数据更新至: 2024-05-20
技术指标
29.59
MA5 (5日均线)
29.29
MA10 (10日均线)
29.08
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 | 30 | 30.98 | 29.66 | 30.8 | +1.32% | 329,784 | 1,004,926,923 |
| 2024-05-17 | 29.55 | 30.56 | 29.18 | 30.4 | +4.83% | 426,409 | 1,278,806,249 |
| 2024-05-16 | 29.21 | 29.65 | 28.72 | 29 | +0.59% | 236,861 | 692,117,806 |
| 2024-05-15 | 28.7 | 29.05 | 28.45 | 28.83 | -0.31% | 142,642 | 411,053,187 |
| 2024-05-14 | 28.28 | 29.02 | 28.27 | 28.92 | +2.77% | 199,170 | 571,869,995 |
| 2024-05-13 | 28.15 | 28.33 | 27.67 | 28.14 | -1.12% | 151,771 | 425,030,789 |
| 2024-05-10 | 29.2 | 29.2 | 28.27 | 28.46 | -2.53% | 163,490 | 466,333,367 |
| 2024-05-09 | 29 | 29.36 | 28.77 | 29.2 | +0.17% | 187,239 | 545,059,336 |
| 2024-05-08 | 29.69 | 29.8 | 29 | 29.15 | -2.8% | 158,142 | 463,199,515 |
| 2024-05-07 | 30.75 | 30.98 | 29.77 | 29.99 | -2.31% | 232,835 | 703,382,501 |
| 2024-05-06 | 31.19 | 31.72 | 30.51 | 30.7 | -0.45% | 241,466 | 749,817,109 |
| 2024-04-30 | 31.1 | 31.38 | 30.5 | 30.84 | -0.84% | 206,652 | 639,019,182 |
| 2024-04-29 | 30.82 | 31.75 | 30.69 | 31.1 | +3.15% | 354,717 | 1,108,007,212 |
| 2024-04-26 | 28.63 | 30.38 | 28.63 | 30.15 | +6.88% | 371,157 | 1,107,735,932 |
| 2024-04-25 | 28.49 | 28.67 | 28.08 | 28.21 | -1.71% | 141,390 | 401,055,708 |
| 2024-04-24 | 27.2 | 28.85 | 26.91 | 28.7 | +6.45% | 301,903 | 849,953,508 |
| 2024-04-23 | 27.22 | 27.67 | 26.71 | 26.96 | +0.19% | 111,390 | 300,983,016 |
| 2024-04-22 | 26.59 | 27.2 | 25.69 | 26.91 | -1.72% | 162,712 | 435,435,400 |
| 2024-04-19 | 27.63 | 27.95 | 27.1 | 27.38 | -1.44% | 153,507 | 422,002,691 |
| 2024-04-18 | 27.7 | 28.45 | 27.21 | 27.78 | -0.96% | 238,420 | 663,045,743 |
| 2024-04-17 | 27.15 | 28.05 | 27.11 | 28.05 | +4.86% | 264,875 | 733,957,217 |
| 2024-04-16 | 27.65 | 27.76 | 26.58 | 26.75 | -3.6% | 197,476 | 533,527,710 |
| 2024-04-15 | 28.32 | 28.58 | 27.2 | 27.75 | -1.98% | 243,763 | 678,083,417 |
| 2024-04-12 | 28.1 | 28.94 | 28 | 28.31 | +1.8% | 239,853 | 684,799,981 |
| 2024-04-11 | 27.3 | 28.37 | 27.22 | 27.81 | +1.2% | 214,010 | 597,742,488 |
| 2024-04-10 | 28.04 | 28.17 | 27.22 | 27.48 | -2.45% | 139,627 | 385,508,338 |
| 2024-04-09 | 28.5 | 28.72 | 27.89 | 28.17 | -1.16% | 157,456 | 442,996,078 |
| 2024-04-08 | 28.28 | 29.22 | 28.13 | 28.5 | +0.42% | 211,244 | 606,247,260 |
| 2024-04-03 | 28.99 | 28.99 | 27.88 | 28.38 | -2.31% | 229,931 | 651,643,157 |
| 2024-04-02 | 29.91 | 29.92 | 28.85 | 29.05 | -3.17% | 223,895 | 653,054,090 |
| 2024-04-01 | 29.62 | 30.26 | 29.51 | 30 | +1.63% | 265,411 | 793,909,543 |
| 2024-03-29 | 30.51 | 30.51 | 28.66 | 29.52 | -5.05% | 471,202 | 1,387,426,212 |
| 2024-03-28 | 29.99 | 31.44 | 29.81 | 31.09 | +3.67% | 266,555 | 825,286,771 |
| 2024-03-27 | 31.13 | 31.39 | 29.97 | 29.99 | -4.79% | 233,222 | 711,569,734 |
| 2024-03-26 | 32.29 | 33.07 | 31.08 | 31.5 | -2.48% | 419,921 | 1,345,209,320 |
| 2024-03-25 | 32.57 | 33.73 | 32.26 | 32.3 | +0.09% | 430,813 | 1,424,833,346 |
| 2024-03-22 | 32.02 | 32.61 | 31.62 | 32.27 | +0.4% | 251,697 | 811,299,307 |
| 2024-03-21 | 32.81 | 33.12 | 31.99 | 32.14 | -1.59% | 250,095 | 812,262,768 |
| 2024-03-20 | 32.53 | 33.36 | 32.35 | 32.66 | +0.31% | 253,669 | 832,222,518 |
| 2024-03-19 | 32.5 | 33.31 | 32.31 | 32.56 | -0.79% | 242,228 | 793,675,162 |
| 2024-03-18 | 32.25 | 33.21 | 31.97 | 32.82 | +1.55% | 335,630 | 1,095,697,697 |
| 2024-03-15 | 32.05 | 32.33 | 31.31 | 32.32 | +1.03% | 216,397 | 690,093,393 |
| 2024-03-14 | 32 | 32.45 | 31.43 | 31.99 | -1.14% | 252,418 | 806,360,332 |
| 2024-03-13 | 32.59 | 32.99 | 32.11 | 32.36 | +0.22% | 326,913 | 1,065,547,579 |
| 2024-03-12 | 33.5 | 33.6 | 32.01 | 32.29 | -4.75% | 441,926 | 1,439,274,254 |
| 2024-03-11 | 31.58 | 34.1 | 31.28 | 33.9 | +5.71% | 416,559 | 1,364,996,757 |
| 2024-03-08 | 31.5 | 32.28 | 30.86 | 32.07 | +3.02% | 315,931 | 1,000,506,233 |
| 2024-03-07 | 32.55 | 33.2 | 31.02 | 31.13 | -4.89% | 448,093 | 1,430,816,629 |
| 2024-03-06 | 32.72 | 33.21 | 32.28 | 32.73 | -0.61% | 318,608 | 1,039,377,861 |
| 2024-03-05 | 33.2 | 34.28 | 32.68 | 32.93 | -3.09% | 453,029 | 1,511,805,207 |
| 2024-03-04 | 32.58 | 34.8 | 32.03 | 33.98 | +6.52% | 607,268 | 2,024,327,832 |
| 2024-03-01 | 30.84 | 32.39 | 30.65 | 31.9 | +4.25% | 406,537 | 1,287,276,530 |
| 2024-02-29 | 29.35 | 30.92 | 29.35 | 30.6 | +4.26% | 329,632 | 1,001,196,751 |
| 2024-02-28 | 31.47 | 32.08 | 29.28 | 29.35 | -6.83% | 461,110 | 1,420,965,122 |
| 2024-02-27 | 29.32 | 31.95 | 29.2 | 31.5 | +5.7% | 402,044 | 1,235,151,339 |
| 2024-02-26 | 28.97 | 30.8 | 28.2 | 29.8 | +4.01% | 398,613 | 1,182,036,083 |
| 2024-02-23 | 28.45 | 29.2 | 28.22 | 28.65 | +3.8% | 302,110 | 864,044,513 |
| 2024-02-22 | 27.09 | 28.19 | 27.09 | 27.6 | +5.3% | 323,069 | 891,787,183 |
| 2024-02-21 | 25.95 | 27.07 | 25.61 | 26.21 | -0.3% | 214,880 | 568,093,421 |
| 2024-02-20 | 26.33 | 26.45 | 25.85 | 26.29 | -1.87% | 184,497 | 483,895,950 |
| 2024-02-19 | 26.56 | 26.81 | 25.46 | 26.79 | +7.98% | 332,869 | 874,534,297 |
| 2024-02-08 | 23.85 | 25 | 23.5 | 24.81 | +5.94% | 246,018 | 606,167,909 |
| 2024-02-07 | 22.4 | 23.94 | 22.33 | 23.42 | +4.88% | 288,638 | 675,973,414 |
| 2024-02-06 | 20.25 | 22.59 | 20.15 | 22.33 | +8.24% | 277,079 | 599,719,661 |
| 2024-02-05 | 22.19 | 22.32 | 20.27 | 20.63 | -8.39% | 248,516 | 524,157,859 |
| 2024-02-02 | 23.69 | 24.11 | 21.75 | 22.52 | -5.38% | 230,012 | 528,087,081 |
| 2024-02-01 | 22.77 | 24.58 | 22.71 | 23.8 | +3.79% | 258,633 | 617,439,648 |
| 2024-01-31 | 24.29 | 24.35 | 22.86 | 22.93 | -6.02% | 219,694 | 515,815,957 |
| 2024-01-30 | 25 | 25.54 | 24.36 | 24.4 | -4.01% | 124,962 | 311,120,522 |
| 2024-01-29 | 26.3 | 27 | 25.3 | 25.42 | -1.74% | 194,929 | 508,555,599 |
| 2024-01-26 | 26.47 | 26.55 | 25.78 | 25.87 | -2.96% | 171,762 | 448,285,797 |
| 2024-01-25 | 25.49 | 26.85 | 24.83 | 26.66 | +4.59% | 227,449 | 595,267,202 |
| 2024-01-24 | 25.68 | 25.88 | 24.58 | 25.49 | -0.59% | 175,229 | 440,106,423 |
| 2024-01-23 | 24.76 | 25.94 | 24.7 | 25.64 | +2.93% | 178,996 | 455,541,462 |
| 2024-01-22 | 26.88 | 27.1 | 24.65 | 24.91 | -6.11% | 205,257 | 529,676,163 |
| 2024-01-19 | 26.35 | 27.15 | 26.09 | 26.53 | +0.68% | 196,048 | 522,091,143 |
| 2024-01-18 | 25.63 | 26.38 | 25.37 | 26.35 | +1.35% | 202,096 | 522,474,932 |
| 2024-01-17 | 26.49 | 26.84 | 25.96 | 26 | -2.44% | 103,213 | 273,229,749 |
| 2024-01-16 | 26.86 | 26.91 | 26.07 | 26.65 | -0.97% | 146,629 | 387,118,981 |
| 2024-01-15 | 27.01 | 27.35 | 26.68 | 26.91 | -1.18% | 95,981 | 259,085,990 |
| 2024-01-12 | 27.73 | 27.86 | 27.21 | 27.23 | -2.3% | 141,876 | 389,027,437 |
| 2024-01-11 | 26.64 | 28.07 | 26.61 | 27.87 | +4.42% | 228,817 | 630,828,685 |
| 2024-01-10 | 26.91 | 27.2 | 26.25 | 26.69 | -1.51% | 134,419 | 358,790,526 |
| 2024-01-09 | 27.28 | 27.6 | 26.9 | 27.1 | -0.26% | 133,360 | 362,796,794 |
| 2024-01-08 | 27.6 | 28.28 | 27.17 | 27.17 | -2.37% | 132,762 | 365,621,552 |
| 2024-01-05 | 28.66 | 28.69 | 27.71 | 27.83 | -3.7% | 177,023 | 497,856,649 |
| 2024-01-04 | 28.61 | 29.18 | 28.35 | 28.9 | +1.05% | 135,250 | 390,262,967 |
| 2024-01-03 | 29.06 | 29.23 | 28.13 | 28.6 | -2.22% | 184,706 | 527,549,122 |
| 2024-01-02 | 29.82 | 29.82 | 29.14 | 29.25 | -2.21% | 142,146 | 417,908,079 |
| 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：