股票概览
31.36
+3.46%
+1.05
30.85
开盘价
31.81
最高价
30.33
最低价
149,573
成交量
数据更新至: 2024-05-20
技术指标
29.98
MA5 (5日均线)
30.10
MA10 (10日均线)
28.74
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 | 30.85 | 31.81 | 30.33 | 31.36 | +3.46% | 149,573 | 466,913,703 |
| 2024-05-17 | 28.71 | 30.39 | 28.54 | 30.31 | +4.99% | 103,701 | 308,156,690 |
| 2024-05-16 | 29.75 | 29.98 | 28.69 | 28.87 | -2.86% | 92,020 | 266,993,023 |
| 2024-05-15 | 29.51 | 30.1 | 29.18 | 29.72 | +0.24% | 50,261 | 149,163,608 |
| 2024-05-14 | 29.57 | 30.27 | 29.42 | 29.65 | +0.14% | 54,621 | 162,926,803 |
| 2024-05-13 | 30.6 | 30.9 | 29.32 | 29.61 | -4.27% | 112,390 | 335,162,360 |
| 2024-05-10 | 30.97 | 31.25 | 30.35 | 30.93 | -0.48% | 93,238 | 287,078,967 |
| 2024-05-09 | 29.19 | 31.29 | 29.1 | 31.08 | +6.51% | 173,137 | 528,986,639 |
| 2024-05-08 | 30.26 | 30.26 | 29.11 | 29.18 | -3.54% | 97,789 | 288,110,108 |
| 2024-05-07 | 28.8 | 30.66 | 28.53 | 30.25 | +5.47% | 166,680 | 497,209,849 |
| 2024-05-06 | 27.31 | 29.09 | 27.31 | 28.68 | +6.58% | 133,329 | 378,585,246 |
| 2024-04-30 | 27.87 | 27.98 | 26.82 | 26.91 | -3.24% | 87,060 | 237,852,971 |
| 2024-04-29 | 25.8 | 27.98 | 25.3 | 27.81 | +5.02% | 141,593 | 381,165,337 |
| 2024-04-26 | 26.28 | 27.09 | 26.26 | 26.48 | +0.04% | 112,212 | 298,641,250 |
| 2024-04-25 | 27.8 | 27.88 | 26.43 | 26.47 | -5.4% | 91,501 | 247,208,546 |
| 2024-04-24 | 27.76 | 28.18 | 27.5 | 27.98 | +2.15% | 61,752 | 172,200,371 |
| 2024-04-23 | 28.4 | 28.4 | 27.33 | 27.39 | -3.76% | 70,776 | 195,935,600 |
| 2024-04-22 | 26.8 | 28.87 | 26.26 | 28.46 | +6.59% | 114,580 | 320,346,355 |
| 2024-04-19 | 26.76 | 27.43 | 26.54 | 26.7 | -1.07% | 59,505 | 160,396,487 |
| 2024-04-18 | 27.13 | 27.5 | 26.39 | 26.99 | -0.7% | 52,848 | 142,668,412 |
| 2024-04-17 | 26.6 | 27.42 | 26.56 | 27.18 | +3.27% | 62,370 | 168,484,933 |
| 2024-04-16 | 26.82 | 27.53 | 26.3 | 26.32 | -3.27% | 48,447 | 130,005,159 |
| 2024-04-15 | 27 | 27.5 | 26.25 | 27.21 | +0.04% | 66,042 | 178,523,145 |
| 2024-04-12 | 27.42 | 27.86 | 27.13 | 27.2 | -0.37% | 41,281 | 113,291,273 |
| 2024-04-11 | 27.47 | 27.72 | 27.1 | 27.3 | -0.76% | 50,768 | 139,470,414 |
| 2024-04-10 | 28.15 | 28.16 | 27.17 | 27.51 | -2% | 47,687 | 131,020,110 |
| 2024-04-09 | 27.97 | 28.28 | 27.73 | 28.07 | +1.23% | 34,863 | 97,663,024 |
| 2024-04-08 | 28.69 | 28.75 | 27.68 | 27.73 | -3.98% | 59,358 | 166,786,116 |
| 2024-04-03 | 28.95 | 29.2 | 28.49 | 28.88 | -0.59% | 43,730 | 126,406,913 |
| 2024-04-02 | 29.9 | 29.91 | 28.81 | 29.05 | -2.71% | 65,897 | 191,255,181 |
| 2024-04-01 | 29.98 | 30.32 | 29.2 | 29.86 | +0.88% | 69,742 | 206,934,140 |
| 2024-03-29 | 29.21 | 30.09 | 29 | 29.6 | +1.34% | 64,588 | 190,305,667 |
| 2024-03-28 | 28.7 | 29.6 | 28.7 | 29.21 | +1.07% | 71,452 | 208,679,558 |
| 2024-03-27 | 30.6 | 30.75 | 28.9 | 28.9 | -6.2% | 63,819 | 188,474,434 |
| 2024-03-26 | 30.28 | 30.98 | 30.2 | 30.81 | +1.75% | 49,765 | 152,322,380 |
| 2024-03-25 | 30.95 | 31.1 | 30.26 | 30.28 | -2.16% | 49,375 | 151,580,515 |
| 2024-03-22 | 32.06 | 32.1 | 30.9 | 30.95 | -3.55% | 50,692 | 158,595,999 |
| 2024-03-21 | 32.37 | 32.52 | 31.8 | 32.09 | -1.02% | 48,623 | 155,716,883 |
| 2024-03-20 | 31.7 | 32.96 | 31.53 | 32.42 | +1.76% | 74,920 | 243,482,799 |
| 2024-03-19 | 32.5 | 32.5 | 31.73 | 31.86 | -1.58% | 56,002 | 179,528,097 |
| 2024-03-18 | 30.65 | 32.39 | 30.5 | 32.37 | +5.68% | 116,185 | 367,702,968 |
| 2024-03-15 | 30.89 | 31.28 | 30.14 | 30.63 | -0.87% | 46,415 | 141,161,857 |
| 2024-03-14 | 31.29 | 31.58 | 30.58 | 30.9 | -1.4% | 64,002 | 198,353,955 |
| 2024-03-13 | 30.65 | 31.84 | 30.23 | 31.34 | +2.35% | 91,864 | 287,229,186 |
| 2024-03-12 | 30.41 | 30.76 | 29.97 | 30.62 | +1.63% | 76,069 | 231,535,448 |
| 2024-03-11 | 29.57 | 30.17 | 28.97 | 30.13 | +2.14% | 77,983 | 230,557,123 |
| 2024-03-08 | 29.19 | 29.85 | 29.18 | 29.5 | +1.1% | 49,157 | 144,831,420 |
| 2024-03-07 | 30.3 | 30.47 | 29.17 | 29.18 | -3.76% | 49,158 | 146,312,223 |
| 2024-03-06 | 30.51 | 30.97 | 29.91 | 30.32 | -1.43% | 50,088 | 152,017,900 |
| 2024-03-05 | 30.46 | 31.4 | 30.26 | 30.76 | +0.49% | 74,623 | 230,568,462 |
| 2024-03-04 | 31.4 | 31.46 | 30.22 | 30.61 | -2.11% | 83,075 | 255,218,418 |
| 2024-03-01 | 30.22 | 31.36 | 30.09 | 31.27 | +4.27% | 100,658 | 311,051,300 |
| 2024-02-29 | 28.35 | 30.45 | 28.22 | 29.99 | +3.74% | 118,197 | 353,290,945 |
| 2024-02-28 | 30.2 | 30.7 | 28.86 | 28.91 | -3.18% | 106,916 | 319,628,960 |
| 2024-02-27 | 29.15 | 29.88 | 28.83 | 29.86 | +2.44% | 76,250 | 223,671,015 |
| 2024-02-26 | 28.72 | 29.68 | 28.33 | 29.15 | +1.43% | 86,847 | 251,974,283 |
| 2024-02-23 | 28.47 | 28.79 | 27.95 | 28.74 | +1.13% | 73,104 | 207,237,899 |
| 2024-02-22 | 28.22 | 28.46 | 27.91 | 28.42 | +0.78% | 56,808 | 160,364,525 |
| 2024-02-21 | 28.24 | 29.08 | 27.75 | 28.2 | -0.77% | 71,335 | 202,923,337 |
| 2024-02-20 | 28.13 | 28.59 | 27.91 | 28.42 | +0.35% | 61,784 | 175,081,873 |
| 2024-02-19 | 28.5 | 29.2 | 27.87 | 28.32 | -0.6% | 107,485 | 304,872,762 |
| 2024-02-08 | 28.91 | 30.77 | 28.16 | 28.49 | -1.38% | 142,240 | 420,490,812 |
| 2024-02-07 | 27 | 28.92 | 26.51 | 28.89 | +6.64% | 174,409 | 494,449,418 |
| 2024-02-06 | 22.86 | 27.3 | 22.58 | 27.09 | +18.04% | 136,083 | 344,293,218 |
| 2024-02-05 | 23.45 | 23.81 | 21.73 | 22.95 | -3.29% | 110,418 | 252,544,557 |
| 2024-02-02 | 24.96 | 25.24 | 22.98 | 23.73 | -5.04% | 64,917 | 156,192,526 |
| 2024-02-01 | 25.2 | 25.56 | 24.66 | 24.99 | -0.83% | 52,936 | 132,767,062 |
| 2024-01-31 | 25.84 | 26.15 | 25.17 | 25.2 | -2.29% | 56,150 | 143,708,026 |
| 2024-01-30 | 26.53 | 26.94 | 25.7 | 25.79 | -2.68% | 54,951 | 144,512,421 |
| 2024-01-29 | 27.21 | 27.6 | 26.4 | 26.5 | -2.54% | 53,762 | 143,908,675 |
| 2024-01-26 | 27.63 | 27.9 | 27.15 | 27.19 | -1.77% | 58,967 | 162,034,693 |
| 2024-01-25 | 27.24 | 27.97 | 26.9 | 27.68 | +1.21% | 77,417 | 212,804,487 |
| 2024-01-24 | 27.71 | 27.89 | 26.32 | 27.35 | -0.83% | 78,015 | 210,489,002 |
| 2024-01-23 | 27.07 | 27.66 | 26.61 | 27.58 | +2.41% | 78,659 | 214,820,679 |
| 2024-01-22 | 28.31 | 28.5 | 26.78 | 26.93 | -4.91% | 89,712 | 247,911,050 |
| 2024-01-19 | 28.89 | 29.08 | 28.28 | 28.32 | -3.9% | 89,078 | 254,291,635 |
| 2024-01-18 | 28.75 | 29.47 | 28 | 29.47 | +2.47% | 91,846 | 262,146,684 |
| 2024-01-17 | 30 | 30.02 | 28.76 | 28.76 | -4.13% | 66,608 | 194,885,544 |
| 2024-01-16 | 30.58 | 30.75 | 29.47 | 30 | -2.18% | 63,145 | 189,064,443 |
| 2024-01-15 | 30.88 | 31.18 | 30.5 | 30.67 | -0.58% | 54,714 | 168,734,388 |
| 2024-01-12 | 31.66 | 31.66 | 30.51 | 30.85 | -2.74% | 87,622 | 270,173,791 |
| 2024-01-11 | 32.05 | 32.47 | 31.61 | 31.72 | -1% | 73,392 | 233,773,540 |
| 2024-01-10 | 32.12 | 33.18 | 31.63 | 32.04 | -0.68% | 73,126 | 236,410,061 |
| 2024-01-09 | 32.49 | 33.07 | 31.42 | 32.26 | -0.12% | 99,798 | 320,169,691 |
| 2024-01-08 | 33.58 | 33.79 | 31.95 | 32.3 | -4.13% | 100,897 | 327,620,356 |
| 2024-01-05 | 35.29 | 35.38 | 33.5 | 33.69 | -4.86% | 72,597 | 248,308,223 |
| 2024-01-04 | 36.33 | 36.79 | 35.28 | 35.41 | -3.04% | 58,092 | 208,115,465 |
| 2024-01-03 | 36.73 | 37.06 | 35.91 | 36.52 | -0.95% | 47,987 | 174,807,812 |
| 2024-01-02 | 36.57 | 38.05 | 36.32 | 36.87 | +0.85% | 79,045 | 295,055,026 |
| 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：