股票概览
30.25
-2.89%
-0.9
31
开盘价
31.2
最高价
29.78
最低价
208,190
成交量
数据更新至: 2024-05-20
技术指标
28.88
MA5 (5日均线)
28.85
MA10 (10日均线)
28.42
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 | 31 | 31.2 | 29.78 | 30.25 | -2.89% | 208,190 | 629,577,790 |
| 2024-05-17 | 28.7 | 31.44 | 28.56 | 31.15 | +9.88% | 368,685 | 1,111,919,611 |
| 2024-05-16 | 27.55 | 28.89 | 27 | 28.35 | +3.88% | 179,511 | 501,630,488 |
| 2024-05-15 | 27.3 | 28.15 | 26.86 | 27.29 | -0.26% | 90,439 | 249,831,218 |
| 2024-05-14 | 27.58 | 28.08 | 27.15 | 27.36 | 0% | 90,226 | 248,330,240 |
| 2024-05-13 | 27.76 | 28.64 | 27 | 27.36 | -2.88% | 139,730 | 387,912,514 |
| 2024-05-10 | 30.28 | 30.56 | 28.1 | 28.17 | -6.97% | 191,727 | 551,888,332 |
| 2024-05-09 | 28.98 | 30.6 | 28.82 | 30.28 | +4.41% | 155,071 | 466,341,998 |
| 2024-05-08 | 29.19 | 29.44 | 28.5 | 29 | -0.89% | 85,872 | 248,261,926 |
| 2024-05-07 | 29.07 | 29.88 | 28.8 | 29.26 | +0.65% | 74,833 | 219,133,705 |
| 2024-05-06 | 29.85 | 29.98 | 29.02 | 29.07 | -0.95% | 91,531 | 269,237,815 |
| 2024-04-30 | 30.08 | 30.18 | 29.18 | 29.35 | -2.23% | 84,190 | 248,265,864 |
| 2024-04-29 | 29.29 | 30.2 | 29.2 | 30.02 | +2.49% | 124,885 | 372,180,784 |
| 2024-04-26 | 28.7 | 29.65 | 28.68 | 29.29 | +1.7% | 121,152 | 354,059,910 |
| 2024-04-25 | 27.96 | 29.44 | 27.79 | 28.8 | +2.24% | 127,195 | 366,348,501 |
| 2024-04-24 | 26.72 | 28.4 | 26.66 | 28.17 | +6.38% | 148,196 | 409,621,819 |
| 2024-04-23 | 26.18 | 26.67 | 25.83 | 26.48 | +2.36% | 96,270 | 253,758,117 |
| 2024-04-22 | 25.35 | 26.17 | 24.92 | 25.87 | +0.74% | 95,115 | 244,648,608 |
| 2024-04-19 | 26.91 | 26.91 | 25.62 | 25.68 | -5.38% | 131,119 | 341,680,155 |
| 2024-04-18 | 26.7 | 27.77 | 26.07 | 27.14 | +0.04% | 119,874 | 324,179,154 |
| 2024-04-17 | 26.6 | 27.4 | 26.51 | 27.13 | +2.77% | 148,896 | 401,643,184 |
| 2024-04-16 | 27.5 | 27.93 | 26.2 | 26.4 | -5.48% | 143,226 | 383,487,717 |
| 2024-04-15 | 27.78 | 28.84 | 27.59 | 27.93 | +0.5% | 106,138 | 299,956,767 |
| 2024-04-12 | 28.2 | 28.8 | 27.7 | 27.79 | -1.45% | 134,936 | 380,813,186 |
| 2024-04-11 | 28.99 | 29.82 | 28.12 | 28.2 | -3.75% | 175,997 | 505,364,972 |
| 2024-04-10 | 31.61 | 31.97 | 28.71 | 29.3 | -9.43% | 234,809 | 700,920,679 |
| 2024-04-09 | 31.05 | 32.8 | 31.05 | 32.35 | +4.69% | 156,053 | 500,416,397 |
| 2024-04-08 | 31.28 | 31.85 | 30.88 | 30.9 | -2.46% | 83,640 | 261,402,803 |
| 2024-04-03 | 31.86 | 32.39 | 30.77 | 31.68 | -1.25% | 120,055 | 379,332,453 |
| 2024-04-02 | 32.94 | 33.1 | 31.82 | 32.08 | -3.26% | 138,860 | 448,789,033 |
| 2024-04-01 | 33.77 | 33.87 | 32.7 | 33.16 | -1.31% | 164,440 | 544,226,569 |
| 2024-03-29 | 31.15 | 33.86 | 30.98 | 33.6 | +6.84% | 279,403 | 921,958,172 |
| 2024-03-28 | 30.5 | 31.76 | 30.5 | 31.45 | +2.78% | 139,110 | 432,675,757 |
| 2024-03-27 | 31.86 | 32.25 | 30.58 | 30.6 | -5.06% | 116,271 | 362,735,692 |
| 2024-03-26 | 32.8 | 33.6 | 31.53 | 32.23 | -2.63% | 186,048 | 601,569,224 |
| 2024-03-25 | 35.68 | 35.83 | 33 | 33.1 | -4.06% | 204,747 | 697,292,871 |
| 2024-03-22 | 33.27 | 34.94 | 33.27 | 34.5 | +3.29% | 225,601 | 771,202,726 |
| 2024-03-21 | 34 | 34.28 | 32.92 | 33.4 | -0.57% | 164,003 | 550,221,575 |
| 2024-03-20 | 32.11 | 34.18 | 32.06 | 33.59 | +5.17% | 229,466 | 766,860,930 |
| 2024-03-19 | 30.75 | 33.17 | 30.56 | 31.94 | +3.7% | 253,549 | 814,361,113 |
| 2024-03-18 | 29.89 | 30.86 | 29.71 | 30.8 | +3.15% | 140,689 | 426,236,339 |
| 2024-03-15 | 29.61 | 29.97 | 29.09 | 29.86 | +0.91% | 92,488 | 272,991,585 |
| 2024-03-14 | 30.16 | 30.45 | 29.19 | 29.59 | -3.17% | 127,441 | 379,759,636 |
| 2024-03-13 | 30.4 | 31.13 | 29.88 | 30.56 | +1.39% | 189,027 | 575,663,075 |
| 2024-03-12 | 30.11 | 30.74 | 29.69 | 30.14 | -0.46% | 139,108 | 418,976,769 |
| 2024-03-11 | 30 | 30.32 | 29.09 | 30.28 | -2.13% | 224,816 | 666,401,236 |
| 2024-03-08 | 27.84 | 31.27 | 27.77 | 30.94 | +10.5% | 265,081 | 785,255,704 |
| 2024-03-07 | 28.6 | 29.29 | 28 | 28 | -0.74% | 103,729 | 296,539,055 |
| 2024-03-06 | 28.3 | 28.74 | 27.58 | 28.21 | -1.5% | 101,717 | 286,058,891 |
| 2024-03-05 | 29.35 | 29.76 | 28.31 | 28.64 | -4.18% | 171,788 | 496,695,186 |
| 2024-03-04 | 29.24 | 30.15 | 28.91 | 29.89 | +1.43% | 165,128 | 488,163,995 |
| 2024-03-01 | 29.06 | 30.04 | 28.8 | 29.47 | +1.66% | 179,724 | 529,131,636 |
| 2024-02-29 | 26.9 | 29.47 | 26.8 | 28.99 | +7.13% | 218,156 | 623,010,491 |
| 2024-02-28 | 29.1 | 29.74 | 27.03 | 27.06 | -7.33% | 185,438 | 529,822,713 |
| 2024-02-27 | 27.86 | 29.47 | 27.17 | 29.2 | +4.14% | 230,414 | 655,479,268 |
| 2024-02-26 | 27.1 | 28.96 | 27.06 | 28.04 | +4.63% | 204,049 | 570,684,282 |
| 2024-02-23 | 26.71 | 26.87 | 26 | 26.8 | +0.9% | 139,933 | 369,837,320 |
| 2024-02-22 | 25.53 | 26.8 | 25.53 | 26.56 | +3.11% | 143,465 | 375,919,572 |
| 2024-02-21 | 25.46 | 26.5 | 25.24 | 25.76 | +0.04% | 126,893 | 329,736,558 |
| 2024-02-20 | 25.6 | 25.96 | 25.09 | 25.75 | -1.15% | 135,666 | 344,802,558 |
| 2024-02-19 | 26.88 | 26.88 | 25.2 | 26.05 | +0.58% | 164,096 | 423,138,994 |
| 2024-02-08 | 24.65 | 27.42 | 24.36 | 25.9 | +6.37% | 198,868 | 521,175,344 |
| 2024-02-07 | 22.88 | 24.5 | 22.68 | 24.35 | +6.56% | 195,619 | 470,516,002 |
| 2024-02-06 | 20.64 | 23 | 20.4 | 22.85 | +9.91% | 176,723 | 385,750,894 |
| 2024-02-05 | 22.4 | 22.5 | 19.88 | 20.79 | -7.97% | 196,787 | 414,194,753 |
| 2024-02-02 | 23.87 | 24.06 | 21.52 | 22.59 | -5.28% | 150,334 | 344,520,866 |
| 2024-02-01 | 24.16 | 24.5 | 23.31 | 23.85 | -0.63% | 128,124 | 306,884,702 |
| 2024-01-31 | 25.4 | 26 | 23.96 | 24 | -4.72% | 162,347 | 400,924,577 |
| 2024-01-30 | 26.44 | 26.89 | 25.1 | 25.19 | -5.3% | 155,594 | 402,325,870 |
| 2024-01-29 | 28.05 | 28.48 | 26.5 | 26.6 | -4.59% | 145,348 | 394,429,990 |
| 2024-01-26 | 29.73 | 29.92 | 27.58 | 27.88 | -7.04% | 190,993 | 541,137,096 |
| 2024-01-25 | 29.68 | 30.31 | 29.24 | 29.99 | +1.32% | 123,925 | 370,668,116 |
| 2024-01-24 | 29.93 | 30.03 | 28.43 | 29.6 | -0.9% | 82,869 | 242,106,544 |
| 2024-01-23 | 29.01 | 30.25 | 28.51 | 29.87 | +2.54% | 92,480 | 274,265,470 |
| 2024-01-22 | 31.68 | 32.08 | 28.68 | 29.13 | -7.58% | 131,990 | 397,469,053 |
| 2024-01-19 | 32.51 | 33.2 | 31.51 | 31.52 | -2.93% | 70,492 | 227,230,399 |
| 2024-01-18 | 32.04 | 32.58 | 31.48 | 32.47 | +0.71% | 83,450 | 266,123,482 |
| 2024-01-17 | 34.27 | 34.5 | 32.24 | 32.24 | -6.01% | 98,794 | 326,447,933 |
| 2024-01-16 | 33.91 | 34.89 | 33.66 | 34.3 | +1.03% | 58,189 | 198,510,650 |
| 2024-01-15 | 34.5 | 35.43 | 33.9 | 33.95 | -1.59% | 57,366 | 198,251,610 |
| 2024-01-12 | 34.99 | 35.57 | 34.4 | 34.5 | -1.43% | 52,498 | 183,189,873 |
| 2024-01-11 | 34.11 | 35.8 | 34.11 | 35 | +2.25% | 56,837 | 198,907,607 |
| 2024-01-10 | 34.79 | 35.07 | 33.92 | 34.23 | -1.21% | 45,879 | 157,879,752 |
| 2024-01-09 | 34.8 | 35.8 | 34.5 | 34.65 | +0.61% | 57,545 | 202,283,183 |
| 2024-01-08 | 36.29 | 36.75 | 34.44 | 34.44 | -5.59% | 84,016 | 295,707,323 |
| 2024-01-05 | 37.41 | 38.8 | 36.3 | 36.48 | -2.49% | 65,701 | 246,322,784 |
| 2024-01-04 | 37 | 37.73 | 36.85 | 37.41 | +0.67% | 40,769 | 152,551,964 |
| 2024-01-03 | 36.64 | 37.19 | 36.1 | 37.16 | +0.98% | 42,456 | 156,328,724 |
| 2024-01-02 | 38.27 | 38.27 | 36.8 | 36.8 | -3.13% | 56,513 | 210,042,951 |
| 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：