股票概览
30.1
+0.33%
+0.1
29.6
开盘价
30.75
最高价
29.25
最低价
346,217
成交量
数据更新至: 2024-05-20
技术指标
29.31
MA5 (5日均线)
29.38
MA10 (10日均线)
28.84
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 | 29.6 | 30.75 | 29.25 | 30.1 | +0.33% | 346,217 | 1,039,759,147 |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30 | -0.99% | 362,339 | 1,073,821,082 |
| 2024-05-16 | 30.5 | 31.25 | 30 | 30.3 | +5.35% | 485,551 | 1,485,728,929 |
| 2024-05-15 | 27.45 | 29.8 | 27.28 | 28.76 | +4.93% | 423,333 | 1,225,354,583 |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | -3.66% | 374,510 | 1,028,812,945 |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | -1.01% | 261,997 | 751,921,877 |
| 2024-05-10 | 29.9 | 30.1 | 28.36 | 28.74 | -5.3% | 394,885 | 1,139,416,518 |
| 2024-05-09 | 29.8 | 30.89 | 29.71 | 30.35 | 0% | 270,056 | 817,215,705 |
| 2024-05-08 | 28.9 | 31.49 | 28.9 | 30.35 | +3.41% | 518,338 | 1,576,623,905 |
| 2024-05-07 | 29.88 | 30.85 | 29.1 | 29.35 | +0.55% | 452,966 | 1,355,321,121 |
| 2024-05-06 | 30.15 | 30.47 | 28.9 | 29.19 | -1.65% | 389,092 | 1,147,972,920 |
| 2024-04-30 | 30.5 | 30.76 | 29.56 | 29.68 | -2.94% | 374,327 | 1,126,193,554 |
| 2024-04-29 | 30.7 | 31.3 | 29.99 | 30.58 | +0.16% | 461,867 | 1,406,397,923 |
| 2024-04-26 | 30.22 | 31.2 | 29.47 | 30.53 | +3.74% | 737,693 | 2,252,635,146 |
| 2024-04-25 | 30 | 30.07 | 29.05 | 29.43 | -2.06% | 498,291 | 1,473,850,142 |
| 2024-04-24 | 25.79 | 30.49 | 25.68 | 30.05 | +18.26% | 839,458 | 2,415,510,361 |
| 2024-04-23 | 25.37 | 26.1 | 25.05 | 25.41 | +1.64% | 234,548 | 599,507,000 |
| 2024-04-22 | 23.98 | 25.24 | 22.78 | 25 | -4.36% | 419,825 | 1,014,482,524 |
| 2024-04-19 | 26 | 26.97 | 25.39 | 26.14 | -3.11% | 418,450 | 1,091,752,198 |
| 2024-04-18 | 26.01 | 27.52 | 25.73 | 26.98 | +1.81% | 397,299 | 1,066,666,709 |
| 2024-04-17 | 24.89 | 26.97 | 24.89 | 26.5 | +7.55% | 493,589 | 1,288,817,029 |
| 2024-04-16 | 24.97 | 25.99 | 24.29 | 24.64 | -3.37% | 524,062 | 1,310,803,867 |
| 2024-04-15 | 23.8 | 25.75 | 23.79 | 25.5 | +6.61% | 609,100 | 1,515,032,828 |
| 2024-04-12 | 23.5 | 24.6 | 23.3 | 23.92 | +3.59% | 376,503 | 908,700,803 |
| 2024-04-11 | 23.39 | 23.91 | 23.04 | 23.09 | -1.32% | 209,891 | 491,487,910 |
| 2024-04-10 | 24 | 24.05 | 23.26 | 23.4 | -3.27% | 222,339 | 523,780,125 |
| 2024-04-09 | 24 | 24.33 | 23.57 | 24.19 | 0% | 224,115 | 535,268,209 |
| 2024-04-08 | 23.71 | 24.75 | 23.57 | 24.19 | +1.04% | 297,009 | 723,751,539 |
| 2024-04-03 | 24 | 24.43 | 23.36 | 23.94 | -0.99% | 270,229 | 645,114,167 |
| 2024-04-02 | 24.47 | 24.99 | 24.01 | 24.18 | -1.19% | 358,062 | 875,250,099 |
| 2024-04-01 | 24.22 | 24.88 | 23.21 | 24.47 | +1.03% | 383,511 | 928,592,012 |
| 2024-03-29 | 24.18 | 24.26 | 23.61 | 24.22 | -1.06% | 279,171 | 668,996,053 |
| 2024-03-28 | 23.59 | 24.7 | 23.59 | 24.48 | +3.73% | 440,649 | 1,068,128,578 |
| 2024-03-27 | 23.85 | 24.22 | 22.97 | 23.6 | -2.52% | 417,217 | 980,651,516 |
| 2024-03-26 | 24.6 | 25.04 | 23.96 | 24.21 | -0.08% | 428,281 | 1,047,967,298 |
| 2024-03-25 | 25.69 | 25.79 | 24.11 | 24.23 | -4.61% | 396,961 | 984,518,154 |
| 2024-03-22 | 25.81 | 26.11 | 25.28 | 25.4 | -0.7% | 298,118 | 763,802,259 |
| 2024-03-21 | 26.11 | 26.48 | 25.52 | 25.58 | -2.07% | 297,897 | 771,562,803 |
| 2024-03-20 | 26.5 | 27.28 | 25.9 | 26.12 | -1.8% | 329,950 | 869,388,953 |
| 2024-03-19 | 26.73 | 27.16 | 26.3 | 26.6 | -2.06% | 313,997 | 836,488,421 |
| 2024-03-18 | 27.15 | 28.39 | 26.89 | 27.16 | -0.33% | 484,057 | 1,335,602,897 |
| 2024-03-15 | 25.79 | 27.45 | 25.3 | 27.25 | +4.73% | 466,798 | 1,233,160,650 |
| 2024-03-14 | 26.01 | 26.88 | 25.6 | 26.02 | -2.73% | 394,433 | 1,028,948,758 |
| 2024-03-13 | 26.05 | 27.94 | 25.31 | 26.75 | +5.23% | 663,107 | 1,761,059,650 |
| 2024-03-12 | 25.82 | 26.09 | 24.58 | 25.42 | -3.35% | 461,704 | 1,163,611,228 |
| 2024-03-11 | 25.5 | 26.49 | 25 | 26.3 | -1.02% | 536,301 | 1,374,331,921 |
| 2024-03-08 | 24.56 | 26.79 | 24.1 | 26.57 | +10.94% | 640,759 | 1,633,918,619 |
| 2024-03-07 | 24.28 | 25.23 | 23.95 | 23.95 | +0.04% | 446,307 | 1,094,699,875 |
| 2024-03-06 | 24.3 | 24.45 | 23.66 | 23.94 | -2.29% | 358,296 | 860,047,873 |
| 2024-03-05 | 24.61 | 25.86 | 24.15 | 24.5 | -2.7% | 662,584 | 1,645,418,662 |
| 2024-03-04 | 24.5 | 26.28 | 23.98 | 25.18 | +9.24% | 841,839 | 2,101,724,304 |
| 2024-03-01 | 22.1 | 23.23 | 21.87 | 23.05 | +6.07% | 651,821 | 1,480,496,504 |
| 2024-02-29 | 20.53 | 22 | 20.53 | 21.73 | +5.49% | 412,525 | 887,174,037 |
| 2024-02-28 | 22.07 | 22.48 | 20.46 | 20.6 | -8.16% | 638,978 | 1,386,080,366 |
| 2024-02-27 | 19.98 | 22.5 | 19.9 | 22.43 | +11.04% | 798,242 | 1,728,185,575 |
| 2024-02-26 | 20.1 | 20.55 | 19.7 | 20.2 | -2.32% | 403,135 | 811,133,787 |
| 2024-02-23 | 21.1 | 21.45 | 20.06 | 20.68 | +1.72% | 609,306 | 1,263,805,212 |
| 2024-02-22 | 19.9 | 20.75 | 19.72 | 20.33 | +6.38% | 562,686 | 1,135,542,738 |
| 2024-02-21 | 19.07 | 19.65 | 18.86 | 19.11 | -3.39% | 407,934 | 783,737,444 |
| 2024-02-20 | 19.91 | 20.14 | 19.46 | 19.78 | -3.32% | 469,678 | 926,892,415 |
| 2024-02-19 | 18.68 | 20.94 | 18.35 | 20.46 | +16.58% | 733,652 | 1,436,905,849 |
| 2024-02-08 | 17.07 | 18.99 | 16.98 | 17.55 | +3.48% | 398,251 | 717,009,038 |
| 2024-02-07 | 16.53 | 17.33 | 16.41 | 16.96 | +2.35% | 326,120 | 552,046,837 |
| 2024-02-06 | 14.6 | 16.76 | 14.56 | 16.57 | +10.54% | 358,631 | 568,678,994 |
| 2024-02-05 | 15.04 | 15.66 | 13.86 | 14.99 | -0.33% | 328,503 | 486,634,816 |
| 2024-02-02 | 15.75 | 16.38 | 14.65 | 15.04 | -4.69% | 270,434 | 421,815,932 |
| 2024-02-01 | 14.66 | 16.24 | 14.4 | 15.78 | +6.33% | 325,499 | 505,611,663 |
| 2024-01-31 | 15.3 | 15.69 | 14.81 | 14.84 | -3.76% | 208,778 | 317,387,893 |
| 2024-01-30 | 15.96 | 16.27 | 15.36 | 15.42 | -3.02% | 170,069 | 268,394,263 |
| 2024-01-29 | 17.39 | 17.39 | 15.89 | 15.9 | -8.36% | 350,967 | 569,697,822 |
| 2024-01-26 | 17.8 | 18.08 | 17.25 | 17.35 | -3.61% | 366,015 | 647,715,696 |
| 2024-01-25 | 16.88 | 18.07 | 16.39 | 18 | +6.57% | 503,265 | 880,296,126 |
| 2024-01-24 | 17.32 | 17.51 | 16.07 | 16.89 | +2.43% | 314,609 | 526,058,960 |
| 2024-01-23 | 15.7 | 16.73 | 15.7 | 16.49 | +3.97% | 257,245 | 419,826,552 |
| 2024-01-22 | 16.99 | 17.25 | 15.82 | 15.86 | -4% | 255,111 | 422,216,237 |
| 2024-01-19 | 16.6 | 17.18 | 16.52 | 16.52 | -0.54% | 214,905 | 362,898,391 |
| 2024-01-18 | 16.09 | 16.63 | 15.9 | 16.61 | +2.34% | 183,927 | 298,285,420 |
| 2024-01-17 | 16.69 | 16.87 | 16.22 | 16.23 | -2.17% | 130,566 | 216,502,972 |
| 2024-01-16 | 16.73 | 16.84 | 16.28 | 16.59 | -1.01% | 154,645 | 255,944,130 |
| 2024-01-15 | 16.6 | 17.02 | 16.51 | 16.76 | +0.48% | 136,906 | 229,647,081 |
| 2024-01-12 | 17.03 | 17.19 | 16.64 | 16.68 | -2.4% | 154,409 | 260,107,242 |
| 2024-01-11 | 16.51 | 17.22 | 16.43 | 17.09 | +3.14% | 144,757 | 245,563,195 |
| 2024-01-10 | 16.8 | 16.99 | 16.35 | 16.57 | -1.89% | 138,546 | 229,666,841 |
| 2024-01-09 | 16.99 | 17.55 | 16.77 | 16.89 | +2.18% | 207,063 | 353,846,459 |
| 2024-01-08 | 16.88 | 16.95 | 16.5 | 16.53 | -2.13% | 147,994 | 246,558,557 |
| 2024-01-05 | 17.44 | 17.55 | 16.8 | 16.89 | -3.1% | 132,427 | 226,734,060 |
| 2024-01-04 | 17.67 | 17.67 | 17.33 | 17.43 | -1.13% | 84,732 | 147,949,526 |
| 2024-01-03 | 18.2 | 18.23 | 17.48 | 17.63 | -3.29% | 161,377 | 286,528,225 |
| 2024-01-02 | 18.5 | 18.62 | 18.21 | 18.23 | -1.19% | 119,040 | 218,633,006 |
| 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：