股票概览
31.16
+0.58%
+0.18
30.92
开盘价
31.45
最高价
30.81
最低价
59,946
成交量
数据更新至: 2024-05-20
技术指标
33.19
MA5 (5日均线)
35.64
MA10 (10日均线)
35.82
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 | 30.92 | 31.45 | 30.81 | 31.16 | +0.58% | 59,946 | 186,581,894 |
| 2024-05-17 | 30.44 | 31 | 29.77 | 30.98 | +1.77% | 69,274 | 211,112,775 |
| 2024-05-16 | 30.89 | 31.16 | 30.41 | 30.44 | -17.1% | 54,088 | 166,654,998 |
| 2024-05-15 | 36.71 | 37.59 | 36.1 | 36.72 | +0.19% | 45,079 | 166,825,334 |
| 2024-05-14 | 36.74 | 37.37 | 36.44 | 36.65 | +0.14% | 37,096 | 136,237,526 |
| 2024-05-13 | 37.11 | 37.47 | 36.44 | 36.6 | -2.97% | 51,664 | 190,296,156 |
| 2024-05-10 | 38.73 | 38.91 | 37.66 | 37.72 | -3.21% | 65,873 | 250,749,500 |
| 2024-05-09 | 38.79 | 39.37 | 38.6 | 38.97 | +0.96% | 87,009 | 339,233,270 |
| 2024-05-08 | 38.3 | 39.1 | 37.93 | 38.6 | +0.1% | 80,424 | 310,091,352 |
| 2024-05-07 | 38.23 | 39.2 | 38.1 | 38.56 | +0.65% | 67,978 | 262,384,267 |
| 2024-05-06 | 38.91 | 39.11 | 38.18 | 38.31 | +0.37% | 68,275 | 263,118,112 |
| 2024-04-30 | 38.58 | 39.35 | 38.16 | 38.17 | -1.09% | 84,715 | 327,318,451 |
| 2024-04-29 | 36.99 | 38.9 | 36.99 | 38.59 | +3.99% | 108,199 | 412,555,283 |
| 2024-04-26 | 35.99 | 38.59 | 35.92 | 37.11 | +6% | 121,861 | 452,702,389 |
| 2024-04-25 | 35.17 | 35.96 | 34.96 | 35.01 | -1.35% | 63,812 | 226,055,104 |
| 2024-04-24 | 34.52 | 35.49 | 34.4 | 35.49 | +2.84% | 64,547 | 226,327,387 |
| 2024-04-23 | 34.1 | 34.73 | 34.1 | 34.51 | +1.2% | 46,385 | 159,739,470 |
| 2024-04-22 | 33.85 | 34.69 | 33.2 | 34.1 | -1.81% | 54,954 | 187,052,056 |
| 2024-04-19 | 33.8 | 35.52 | 33.2 | 34.73 | +2.12% | 97,496 | 336,579,516 |
| 2024-04-18 | 34 | 34.81 | 33.64 | 34.01 | -1.02% | 67,083 | 230,113,297 |
| 2024-04-17 | 32.25 | 34.37 | 32.25 | 34.36 | +9.08% | 86,271 | 289,631,604 |
| 2024-04-16 | 33.61 | 33.88 | 31.49 | 31.5 | -7.57% | 72,798 | 235,074,255 |
| 2024-04-15 | 34.88 | 35.52 | 33.33 | 34.08 | -2.35% | 64,762 | 222,435,520 |
| 2024-04-12 | 35.56 | 35.99 | 34.89 | 34.9 | -1.47% | 45,540 | 161,762,486 |
| 2024-04-11 | 35.6 | 36.5 | 35.2 | 35.42 | -0.23% | 52,932 | 189,295,551 |
| 2024-04-10 | 37.2 | 37.33 | 35.08 | 35.5 | -4.52% | 75,402 | 269,476,448 |
| 2024-04-09 | 37.1 | 37.35 | 36.53 | 37.18 | +1.23% | 49,949 | 184,988,254 |
| 2024-04-08 | 37.6 | 38.08 | 36.7 | 36.73 | -3.55% | 70,654 | 262,491,551 |
| 2024-04-03 | 38.52 | 39.84 | 36.95 | 38.08 | -4.78% | 126,689 | 485,344,153 |
| 2024-04-02 | 39.9 | 40.94 | 39.13 | 39.99 | +0.23% | 107,204 | 429,038,885 |
| 2024-04-01 | 39.24 | 40 | 39.12 | 39.9 | +2.41% | 78,912 | 312,282,614 |
| 2024-03-29 | 38.2 | 39.12 | 37.87 | 38.96 | +0.67% | 78,257 | 302,653,573 |
| 2024-03-28 | 37 | 39.16 | 37 | 38.7 | +5.48% | 104,991 | 402,072,571 |
| 2024-03-27 | 38.7 | 39.08 | 36.66 | 36.69 | -5.68% | 97,003 | 364,623,787 |
| 2024-03-26 | 39.75 | 40.69 | 38.45 | 38.9 | -2.9% | 121,690 | 478,661,802 |
| 2024-03-25 | 41 | 43.21 | 40.04 | 40.06 | -4.78% | 148,800 | 617,698,675 |
| 2024-03-22 | 42.6 | 44.14 | 42.07 | 42.07 | -0.38% | 171,659 | 740,834,651 |
| 2024-03-21 | 42.2 | 43.37 | 41.79 | 42.23 | -1.84% | 144,134 | 611,132,066 |
| 2024-03-20 | 41.2 | 45.58 | 40.78 | 43.02 | +2.97% | 264,217 | 1,133,850,389 |
| 2024-03-19 | 40.28 | 43 | 39.66 | 41.78 | +3.88% | 199,975 | 822,520,525 |
| 2024-03-18 | 39.65 | 40.25 | 39.4 | 40.22 | +1.98% | 106,016 | 423,383,318 |
| 2024-03-15 | 38.8 | 39.47 | 38.5 | 39.44 | +0.95% | 69,842 | 273,303,074 |
| 2024-03-14 | 39.61 | 39.89 | 38.36 | 39.07 | -2.52% | 93,019 | 364,077,731 |
| 2024-03-13 | 39.98 | 40.44 | 39.19 | 40.08 | +1.47% | 106,107 | 423,003,692 |
| 2024-03-12 | 39.6 | 40.6 | 39.18 | 39.5 | -0.05% | 118,431 | 471,753,386 |
| 2024-03-11 | 38.58 | 39.57 | 38.2 | 39.52 | +0.82% | 108,173 | 422,968,626 |
| 2024-03-08 | 38.2 | 39.31 | 38.11 | 39.2 | +1.55% | 113,258 | 440,422,409 |
| 2024-03-07 | 39.5 | 40.86 | 38.55 | 38.6 | -1% | 161,263 | 642,374,060 |
| 2024-03-06 | 39 | 39.49 | 38.06 | 38.99 | -2.28% | 136,567 | 530,791,634 |
| 2024-03-05 | 39.98 | 42.62 | 39.38 | 39.9 | -2.66% | 206,490 | 838,046,101 |
| 2024-03-04 | 38.99 | 42 | 38.2 | 40.99 | +4.22% | 249,743 | 1,006,546,667 |
| 2024-03-01 | 39 | 39.77 | 38.29 | 39.33 | -0.88% | 250,578 | 977,464,651 |
| 2024-02-29 | 33.3 | 40.3 | 33.21 | 39.68 | +18.1% | 329,104 | 1,239,728,403 |
| 2024-02-28 | 36.93 | 37.48 | 33.56 | 33.6 | -8.27% | 190,288 | 681,338,010 |
| 2024-02-27 | 34.75 | 36.65 | 34.71 | 36.63 | +4.21% | 138,735 | 497,181,040 |
| 2024-02-26 | 34.7 | 36.04 | 34.53 | 35.15 | +0.31% | 131,134 | 463,575,667 |
| 2024-02-23 | 34.7 | 35.24 | 34.18 | 35.04 | +0.98% | 140,897 | 488,859,301 |
| 2024-02-22 | 33.03 | 36.61 | 33.03 | 34.7 | +5.06% | 191,706 | 666,229,193 |
| 2024-02-21 | 32.4 | 34.48 | 32.12 | 33.03 | +0.18% | 134,003 | 448,429,242 |
| 2024-02-20 | 32.1 | 33.6 | 31.8 | 32.97 | +0.49% | 109,405 | 359,701,233 |
| 2024-02-19 | 31.4 | 33.2 | 31.4 | 32.81 | +5.3% | 120,138 | 387,649,939 |
| 2024-02-08 | 29.6 | 31.57 | 28.8 | 31.16 | +7.26% | 120,667 | 369,286,029 |
| 2024-02-07 | 28.4 | 30.49 | 28.11 | 29.05 | +0.97% | 108,998 | 322,333,228 |
| 2024-02-06 | 26.5 | 29.35 | 25.5 | 28.77 | +8.61% | 94,828 | 262,732,184 |
| 2024-02-05 | 28.75 | 29.07 | 25.81 | 26.49 | -9.93% | 92,652 | 252,990,291 |
| 2024-02-02 | 30.55 | 31.14 | 28.03 | 29.41 | -4.23% | 79,304 | 235,303,721 |
| 2024-02-01 | 30.6 | 32.72 | 30.5 | 30.71 | +1.62% | 81,573 | 255,400,394 |
| 2024-01-31 | 31.61 | 32.19 | 30.22 | 30.22 | -4.22% | 59,449 | 184,296,682 |
| 2024-01-30 | 33.1 | 33.6 | 31.45 | 31.55 | -4.83% | 57,347 | 185,447,008 |
| 2024-01-29 | 34.3 | 35.38 | 33.1 | 33.15 | -4.47% | 68,789 | 233,073,062 |
| 2024-01-26 | 34.17 | 36.38 | 34.11 | 34.7 | -0.09% | 114,258 | 402,340,516 |
| 2024-01-25 | 33.38 | 34.86 | 32.88 | 34.73 | +4.04% | 78,845 | 269,497,904 |
| 2024-01-24 | 33.25 | 33.6 | 31.88 | 33.38 | +0.42% | 56,180 | 184,164,032 |
| 2024-01-23 | 32.55 | 33.48 | 32.21 | 33.24 | +2.37% | 57,840 | 191,329,052 |
| 2024-01-22 | 34.19 | 34.68 | 32 | 32.47 | -5.45% | 56,223 | 187,914,178 |
| 2024-01-19 | 34.86 | 35.75 | 34.34 | 34.34 | -2.14% | 47,543 | 166,273,182 |
| 2024-01-18 | 34.01 | 35.15 | 33.88 | 35.09 | +2.07% | 66,519 | 229,189,195 |
| 2024-01-17 | 35.67 | 36 | 34.38 | 34.38 | -5.03% | 65,736 | 231,141,273 |
| 2024-01-16 | 36.2 | 36.69 | 35.75 | 36.2 | -1.28% | 37,913 | 136,939,928 |
| 2024-01-15 | 36 | 37.7 | 35.95 | 36.67 | +0.85% | 43,091 | 158,654,464 |
| 2024-01-12 | 36.95 | 37.18 | 36.36 | 36.36 | -2.13% | 31,463 | 115,541,353 |
| 2024-01-11 | 35.62 | 37.3 | 35.62 | 37.15 | +3.89% | 52,012 | 191,072,215 |
| 2024-01-10 | 36.39 | 36.78 | 35.5 | 35.76 | -2.88% | 39,482 | 142,210,052 |
| 2024-01-09 | 36.64 | 37.37 | 36.45 | 36.82 | +0.85% | 34,933 | 128,941,022 |
| 2024-01-08 | 37.03 | 37.5 | 36.5 | 36.51 | -2.28% | 36,080 | 133,292,671 |
| 2024-01-05 | 38.21 | 38.52 | 37.11 | 37.36 | -2.58% | 43,720 | 164,860,689 |
| 2024-01-04 | 39 | 39.46 | 38.33 | 38.35 | -3.81% | 64,817 | 250,827,669 |
| 2024-01-03 | 38.89 | 41.66 | 38.89 | 39.87 | +2.1% | 102,539 | 413,722,908 |
| 2024-01-02 | 39.99 | 40.2 | 38.95 | 39.05 | -0.53% | 49,742 | 195,823,114 |
| 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：