股票概览
31.06
+0.42%
+0.13
30.93
开盘价
31.51
最高价
30.74
最低价
19,794
成交量
数据更新至: 2024-05-20
技术指标
30.68
MA5 (5日均线)
31.27
MA10 (10日均线)
31.57
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 | 30.93 | 31.51 | 30.74 | 31.06 | +0.42% | 19,794 | 61,651,803 |
| 2024-05-17 | 30.29 | 30.96 | 30.16 | 30.93 | +1.64% | 18,154 | 55,554,495 |
| 2024-05-16 | 30.57 | 30.87 | 30.3 | 30.43 | +0.5% | 19,450 | 59,571,975 |
| 2024-05-15 | 30.6 | 30.92 | 30.06 | 30.28 | -1.43% | 19,429 | 59,124,485 |
| 2024-05-14 | 30.85 | 31.47 | 30.51 | 30.72 | +0.07% | 18,704 | 57,675,588 |
| 2024-05-13 | 31.38 | 31.72 | 30.58 | 30.7 | -3.31% | 27,095 | 83,697,422 |
| 2024-05-10 | 33.13 | 33.13 | 31.69 | 31.75 | -3.38% | 33,630 | 107,765,269 |
| 2024-05-09 | 31.4 | 32.86 | 31.4 | 32.86 | +4.38% | 30,469 | 98,659,239 |
| 2024-05-08 | 32.4 | 32.4 | 31.43 | 31.48 | -3.23% | 26,271 | 83,625,930 |
| 2024-05-07 | 32.41 | 32.77 | 32.23 | 32.53 | -0.28% | 18,980 | 61,705,296 |
| 2024-05-06 | 32.95 | 33.3 | 32.51 | 32.62 | +0.74% | 27,638 | 90,970,777 |
| 2024-04-30 | 33.01 | 33.2 | 32.04 | 32.38 | -1.85% | 29,273 | 94,968,744 |
| 2024-04-29 | 32.09 | 33.23 | 31.98 | 32.99 | +3.32% | 32,618 | 106,866,731 |
| 2024-04-26 | 30.09 | 32.04 | 30.07 | 31.93 | +6.04% | 50,591 | 158,935,198 |
| 2024-04-25 | 30.42 | 31.13 | 29.6 | 30.11 | -5.46% | 58,355 | 177,130,054 |
| 2024-04-24 | 31.29 | 32.14 | 31.17 | 31.85 | +1.14% | 31,722 | 100,603,760 |
| 2024-04-23 | 31.99 | 32.12 | 31.23 | 31.49 | -0.73% | 27,103 | 85,645,725 |
| 2024-04-22 | 30.58 | 31.97 | 29.6 | 31.72 | +1.31% | 41,438 | 128,524,529 |
| 2024-04-19 | 31.5 | 32.3 | 31.05 | 31.31 | -3.07% | 43,148 | 135,902,747 |
| 2024-04-18 | 32.8 | 33.27 | 31.9 | 32.3 | -3.03% | 48,320 | 157,168,257 |
| 2024-04-17 | 31.65 | 33.41 | 31.51 | 33.31 | +6.69% | 58,122 | 189,905,535 |
| 2024-04-16 | 32 | 32.88 | 31.22 | 31.22 | -5.08% | 58,746 | 187,684,293 |
| 2024-04-15 | 32 | 35.27 | 31.88 | 32.89 | +5.76% | 89,203 | 298,150,129 |
| 2024-04-12 | 30.99 | 31.7 | 30.93 | 31.1 | +0.52% | 19,349 | 60,525,310 |
| 2024-04-11 | 31.25 | 31.79 | 30.9 | 30.94 | -1.4% | 19,553 | 61,270,657 |
| 2024-04-10 | 32.5 | 32.62 | 31.09 | 31.38 | -3.8% | 20,163 | 63,783,582 |
| 2024-04-09 | 31.97 | 32.67 | 31.72 | 32.62 | +2.55% | 18,850 | 60,819,560 |
| 2024-04-08 | 32.99 | 33.01 | 31.78 | 31.81 | -3.58% | 18,993 | 61,309,961 |
| 2024-04-03 | 33.49 | 33.79 | 32.7 | 32.99 | -1.99% | 19,387 | 64,344,625 |
| 2024-04-02 | 34.03 | 34.21 | 33.33 | 33.66 | -1.26% | 19,784 | 66,599,676 |
| 2024-04-01 | 33.32 | 34.4 | 33.31 | 34.09 | +2.31% | 24,001 | 81,593,584 |
| 2024-03-29 | 33.03 | 33.5 | 32.43 | 33.32 | +0.88% | 18,998 | 62,576,815 |
| 2024-03-28 | 32.15 | 33.55 | 31.96 | 33.03 | +2.74% | 29,477 | 96,841,839 |
| 2024-03-27 | 34.49 | 34.5 | 32.15 | 32.15 | -6.21% | 31,621 | 104,491,639 |
| 2024-03-26 | 34.67 | 35.67 | 33.78 | 34.28 | -1.12% | 31,561 | 109,355,005 |
| 2024-03-25 | 36.14 | 36.3 | 34.64 | 34.67 | -4.65% | 33,475 | 118,762,277 |
| 2024-03-22 | 37.18 | 37.7 | 36.19 | 36.36 | -2.13% | 33,928 | 124,771,436 |
| 2024-03-21 | 37.41 | 38.26 | 37.02 | 37.15 | -0.46% | 37,691 | 141,551,027 |
| 2024-03-20 | 37.01 | 37.5 | 36.68 | 37.32 | +0.13% | 29,652 | 110,140,330 |
| 2024-03-19 | 37.39 | 37.81 | 36.97 | 37.27 | -0.16% | 36,740 | 137,467,419 |
| 2024-03-18 | 36.89 | 37.36 | 36.5 | 37.33 | +2.05% | 33,533 | 123,991,087 |
| 2024-03-15 | 36.5 | 36.71 | 35.72 | 36.58 | +0.44% | 21,266 | 76,865,036 |
| 2024-03-14 | 36.55 | 36.99 | 35.93 | 36.42 | -2.04% | 31,554 | 115,186,576 |
| 2024-03-13 | 37.59 | 37.89 | 37.05 | 37.18 | -0.03% | 38,232 | 143,181,572 |
| 2024-03-12 | 36.75 | 37.48 | 36.33 | 37.19 | +1.83% | 37,395 | 138,256,027 |
| 2024-03-11 | 35.7 | 36.73 | 35.34 | 36.52 | +2.13% | 37,989 | 137,428,929 |
| 2024-03-08 | 35.12 | 35.89 | 34.9 | 35.76 | +2.03% | 23,435 | 83,117,986 |
| 2024-03-07 | 36.14 | 36.63 | 35.01 | 35.05 | -2.64% | 31,278 | 111,899,371 |
| 2024-03-06 | 36 | 36.74 | 35.48 | 36 | -1.34% | 30,650 | 110,393,229 |
| 2024-03-05 | 36.41 | 37.1 | 36 | 36.49 | -0.57% | 39,391 | 144,192,816 |
| 2024-03-04 | 36.9 | 37.18 | 35.91 | 36.7 | -0.49% | 42,429 | 155,467,422 |
| 2024-03-01 | 36.06 | 36.97 | 35.91 | 36.88 | +2.39% | 50,787 | 185,659,247 |
| 2024-02-29 | 33.99 | 36.02 | 33.8 | 36.02 | +5.94% | 55,101 | 194,237,815 |
| 2024-02-28 | 36.93 | 37.26 | 34 | 34 | -7.91% | 63,545 | 227,302,185 |
| 2024-02-27 | 34.49 | 36.92 | 34.28 | 36.92 | +6.46% | 57,731 | 207,359,438 |
| 2024-02-26 | 34.28 | 35.38 | 34.08 | 34.68 | +0.26% | 39,903 | 138,445,607 |
| 2024-02-23 | 34.1 | 34.69 | 33.62 | 34.59 | +1.68% | 38,737 | 132,440,200 |
| 2024-02-22 | 33 | 34.06 | 32.89 | 34.02 | +3.31% | 41,129 | 138,295,207 |
| 2024-02-21 | 32.95 | 33.95 | 32.38 | 32.93 | -0.63% | 48,712 | 162,125,160 |
| 2024-02-20 | 32.38 | 33.6 | 31.87 | 33.14 | +0.73% | 48,994 | 159,225,530 |
| 2024-02-19 | 33.04 | 33.98 | 31.98 | 32.9 | +3.1% | 59,247 | 194,551,568 |
| 2024-02-08 | 29.81 | 32.65 | 29.81 | 31.91 | +7.48% | 49,811 | 157,931,540 |
| 2024-02-07 | 28.06 | 30.24 | 28.06 | 29.69 | +5.66% | 57,811 | 170,849,894 |
| 2024-02-06 | 25.1 | 28.2 | 24.71 | 28.1 | +8.49% | 57,022 | 152,550,967 |
| 2024-02-05 | 28.01 | 28.51 | 24.5 | 25.9 | -9.28% | 56,298 | 147,855,996 |
| 2024-02-02 | 30.28 | 30.9 | 27.4 | 28.55 | -5.9% | 40,504 | 117,777,084 |
| 2024-02-01 | 30.13 | 31.4 | 29.65 | 30.34 | +0.13% | 31,982 | 97,503,449 |
| 2024-01-31 | 32.01 | 32.26 | 30.22 | 30.3 | -5.61% | 30,238 | 93,983,090 |
| 2024-01-30 | 33.09 | 33.6 | 31.99 | 32.1 | -3.6% | 22,592 | 74,129,731 |
| 2024-01-29 | 34.33 | 35.23 | 33.3 | 33.3 | -2.66% | 24,180 | 82,158,578 |
| 2024-01-26 | 35.59 | 35.59 | 34.17 | 34.21 | -4.17% | 26,506 | 92,360,439 |
| 2024-01-25 | 34.4 | 35.86 | 33.91 | 35.7 | +3.33% | 26,610 | 93,293,576 |
| 2024-01-24 | 34.75 | 34.88 | 33.11 | 34.55 | +0.17% | 26,646 | 90,616,916 |
| 2024-01-23 | 33.84 | 34.79 | 33.5 | 34.49 | +1.68% | 27,592 | 94,707,769 |
| 2024-01-22 | 36.09 | 36.38 | 33.63 | 33.92 | -6.43% | 31,287 | 109,474,177 |
| 2024-01-19 | 36.73 | 37.28 | 36.18 | 36.25 | -1.44% | 20,432 | 74,739,588 |
| 2024-01-18 | 36.55 | 36.89 | 35.72 | 36.78 | +0.6% | 29,365 | 106,484,612 |
| 2024-01-17 | 37.6 | 37.78 | 36.56 | 36.56 | -3.08% | 20,053 | 74,606,799 |
| 2024-01-16 | 38.06 | 38.63 | 37.09 | 37.72 | -1.59% | 32,472 | 122,457,512 |
| 2024-01-15 | 38.31 | 39.13 | 37.67 | 38.33 | -0.21% | 20,862 | 80,308,154 |
| 2024-01-12 | 38.7 | 39.03 | 38.41 | 38.41 | -1.29% | 14,209 | 54,910,576 |
| 2024-01-11 | 37.89 | 39.1 | 37.89 | 38.91 | +2.13% | 20,835 | 80,624,253 |
| 2024-01-10 | 38.86 | 38.86 | 37.58 | 38.1 | -1.35% | 18,084 | 69,062,107 |
| 2024-01-09 | 38.36 | 39.27 | 38.3 | 38.62 | +0.84% | 21,011 | 81,306,159 |
| 2024-01-08 | 39.24 | 39.29 | 38.3 | 38.3 | -2.05% | 18,987 | 73,465,624 |
| 2024-01-05 | 40.5 | 40.74 | 39 | 39.1 | -3.55% | 24,816 | 98,540,800 |
| 2024-01-04 | 41.11 | 41.11 | 40.32 | 40.54 | -1.39% | 15,470 | 62,777,019 |
| 2024-01-03 | 41.58 | 41.85 | 40.81 | 41.11 | -1.65% | 15,400 | 63,506,570 |
| 2024-01-02 | 42.58 | 42.58 | 41.51 | 41.8 | -1.51% | 22,811 | 95,485,317 |
| 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：