股票概览
30.74
+1.09%
+0.33
30.18
开盘价
31.65
最高价
29.95
最低价
75,530
成交量
数据更新至: 2024-05-20
技术指标
30.43
MA5 (5日均线)
30.22
MA10 (10日均线)
29.56
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 | 30.18 | 31.65 | 29.95 | 30.74 | +1.09% | 75,530 | 233,868,618 |
| 2024-05-17 | 30.03 | 30.55 | 29.66 | 30.41 | +1.27% | 52,189 | 157,256,029 |
| 2024-05-16 | 30.53 | 31.1 | 29.92 | 30.03 | -1.57% | 64,097 | 194,239,556 |
| 2024-05-15 | 30.3 | 30.9 | 29.78 | 30.51 | +0.23% | 72,863 | 221,784,526 |
| 2024-05-14 | 30.13 | 31.33 | 30.13 | 30.44 | +0.26% | 82,107 | 252,593,567 |
| 2024-05-13 | 31.5 | 31.55 | 30.14 | 30.36 | -2.97% | 130,889 | 402,438,919 |
| 2024-05-10 | 30.6 | 31.89 | 30.3 | 31.29 | +5.32% | 189,038 | 589,884,332 |
| 2024-05-09 | 28.99 | 29.96 | 28.78 | 29.71 | +2.24% | 79,552 | 234,527,789 |
| 2024-05-08 | 29.6 | 29.6 | 29.01 | 29.06 | -2.09% | 57,284 | 167,458,474 |
| 2024-05-07 | 29.7 | 30.08 | 29.38 | 29.68 | -0.97% | 69,096 | 205,616,800 |
| 2024-05-06 | 29.55 | 30.19 | 29.42 | 29.97 | +2.43% | 113,702 | 339,694,323 |
| 2024-04-30 | 30.17 | 30.81 | 29.23 | 29.26 | -3.21% | 110,481 | 330,047,673 |
| 2024-04-29 | 29.79 | 30.37 | 29.27 | 30.23 | +2.16% | 107,307 | 320,496,546 |
| 2024-04-26 | 28.73 | 30.46 | 28.73 | 29.59 | +1.89% | 126,981 | 378,173,589 |
| 2024-04-25 | 29.01 | 29.78 | 28.73 | 29.04 | -1.09% | 87,060 | 254,276,767 |
| 2024-04-24 | 28.04 | 29.41 | 28.01 | 29.36 | +4% | 121,428 | 349,593,948 |
| 2024-04-23 | 28.27 | 28.71 | 27.82 | 28.23 | -1.16% | 86,265 | 243,006,071 |
| 2024-04-22 | 27.75 | 28.97 | 27.28 | 28.56 | +2.07% | 184,295 | 524,389,772 |
| 2024-04-19 | 26.55 | 28.59 | 26.24 | 27.98 | +4.64% | 202,963 | 560,671,988 |
| 2024-04-18 | 26.03 | 27.64 | 25.37 | 26.74 | +2.49% | 158,066 | 421,554,176 |
| 2024-04-17 | 25.5 | 26.09 | 25.44 | 26.09 | +3.9% | 82,589 | 212,262,549 |
| 2024-04-16 | 25.61 | 25.94 | 24.73 | 25.11 | -2.37% | 91,834 | 232,686,948 |
| 2024-04-15 | 26.06 | 26.27 | 25.33 | 25.72 | -2.02% | 85,288 | 219,549,675 |
| 2024-04-12 | 26.24 | 26.49 | 25.95 | 26.25 | +0.08% | 65,326 | 171,294,168 |
| 2024-04-11 | 26.77 | 27.1 | 26.12 | 26.23 | -2.49% | 69,050 | 183,008,336 |
| 2024-04-10 | 27 | 27.52 | 26.62 | 26.9 | -1.93% | 86,769 | 233,347,124 |
| 2024-04-09 | 27.1 | 27.85 | 27.07 | 27.43 | +2.81% | 186,965 | 512,506,116 |
| 2024-04-08 | 26.17 | 27.14 | 26.04 | 26.68 | +1.37% | 113,436 | 303,629,617 |
| 2024-04-03 | 26.88 | 26.88 | 25.82 | 26.32 | -2.81% | 96,668 | 253,412,736 |
| 2024-04-02 | 27.51 | 27.51 | 26.64 | 27.08 | -2.62% | 126,839 | 342,587,942 |
| 2024-04-01 | 28.2 | 28.55 | 26.7 | 27.81 | -1.1% | 204,651 | 559,734,775 |
| 2024-03-29 | 27.25 | 28.18 | 25.91 | 28.12 | +10.53% | 271,003 | 736,687,412 |
| 2024-03-28 | 24.18 | 25.94 | 24.05 | 25.44 | +5.3% | 122,604 | 308,344,650 |
| 2024-03-27 | 25.68 | 25.84 | 24.14 | 24.16 | -5.14% | 112,937 | 278,001,348 |
| 2024-03-26 | 25.21 | 26.08 | 25 | 25.47 | +1.03% | 116,696 | 299,861,995 |
| 2024-03-25 | 25.3 | 26.18 | 25.2 | 25.21 | -0.94% | 101,372 | 260,896,477 |
| 2024-03-22 | 25.78 | 25.78 | 25.1 | 25.45 | -1.24% | 76,553 | 194,979,391 |
| 2024-03-21 | 26.29 | 26.36 | 25.51 | 25.77 | -1.94% | 82,535 | 213,100,333 |
| 2024-03-20 | 26.1 | 26.94 | 25.99 | 26.28 | +1.19% | 89,739 | 236,772,829 |
| 2024-03-19 | 25.78 | 26.59 | 25.7 | 25.97 | +1.05% | 132,850 | 347,907,211 |
| 2024-03-18 | 25.15 | 25.75 | 24.9 | 25.7 | +2.31% | 102,614 | 261,044,663 |
| 2024-03-15 | 24.89 | 25.15 | 24.43 | 25.12 | +0.92% | 64,895 | 160,569,068 |
| 2024-03-14 | 25.41 | 25.76 | 24.72 | 24.89 | -2.93% | 96,583 | 243,494,839 |
| 2024-03-13 | 25.08 | 25.97 | 25.01 | 25.64 | +2.77% | 137,355 | 352,200,337 |
| 2024-03-12 | 24.71 | 25.12 | 24.6 | 24.95 | +0.93% | 74,641 | 185,383,673 |
| 2024-03-11 | 24.85 | 24.85 | 24.4 | 24.72 | -0.6% | 78,951 | 194,159,649 |
| 2024-03-08 | 24.39 | 24.98 | 24.1 | 24.87 | +2.35% | 59,275 | 145,391,055 |
| 2024-03-07 | 25 | 25.17 | 24.29 | 24.3 | -2.99% | 49,850 | 123,183,106 |
| 2024-03-06 | 24.9 | 25.23 | 24.21 | 25.05 | +0.16% | 55,524 | 137,580,108 |
| 2024-03-05 | 25.57 | 25.66 | 24.76 | 25.01 | -2.19% | 76,704 | 193,634,571 |
| 2024-03-04 | 25.9 | 26.19 | 25.44 | 25.57 | -1.35% | 69,715 | 179,251,687 |
| 2024-03-01 | 25.74 | 26.04 | 25.47 | 25.92 | +0.66% | 70,949 | 183,009,046 |
| 2024-02-29 | 24.7 | 26.09 | 24.56 | 25.75 | +3.04% | 84,955 | 217,295,440 |
| 2024-02-28 | 26.98 | 27.03 | 24.95 | 24.99 | -7% | 103,968 | 270,050,910 |
| 2024-02-27 | 25.86 | 26.91 | 25.72 | 26.87 | +3.51% | 74,647 | 196,776,132 |
| 2024-02-26 | 26 | 26.56 | 25.86 | 25.96 | -0.73% | 65,158 | 170,108,407 |
| 2024-02-23 | 26.25 | 26.38 | 25.62 | 26.15 | -0.27% | 65,328 | 169,570,173 |
| 2024-02-22 | 26.05 | 26.62 | 25.9 | 26.22 | +0.69% | 41,716 | 109,566,673 |
| 2024-02-21 | 25.86 | 27.03 | 25.7 | 26.04 | -0.46% | 45,666 | 120,133,948 |
| 2024-02-20 | 26.67 | 26.75 | 25.62 | 26.16 | -1.58% | 52,780 | 137,130,812 |
| 2024-02-19 | 27.32 | 27.5 | 26.21 | 26.58 | -1.45% | 45,003 | 119,782,753 |
| 2024-02-08 | 26.99 | 28.58 | 26.51 | 26.97 | +0.26% | 77,094 | 214,724,978 |
| 2024-02-07 | 25.1 | 27.27 | 25 | 26.9 | +6.96% | 63,486 | 168,790,011 |
| 2024-02-06 | 22.99 | 25.49 | 22.71 | 25.15 | +8.41% | 61,227 | 150,296,435 |
| 2024-02-05 | 22.85 | 23.84 | 21.45 | 23.2 | +1.05% | 56,978 | 128,963,965 |
| 2024-02-02 | 23.54 | 23.69 | 22.13 | 22.96 | -2.3% | 42,769 | 97,739,414 |
| 2024-02-01 | 23.3 | 23.94 | 22.84 | 23.5 | 0% | 38,216 | 89,447,230 |
| 2024-01-31 | 23.74 | 23.87 | 22.88 | 23.5 | -2.21% | 53,580 | 125,141,507 |
| 2024-01-30 | 24.48 | 24.65 | 23.74 | 24.03 | -2.12% | 27,141 | 65,618,096 |
| 2024-01-29 | 25.4 | 25.54 | 24.38 | 24.55 | -2.96% | 39,540 | 97,671,978 |
| 2024-01-26 | 26.1 | 26.22 | 25.25 | 25.3 | -4.06% | 39,582 | 101,144,489 |
| 2024-01-25 | 25.56 | 26.42 | 25.33 | 26.37 | +3.53% | 46,769 | 121,466,194 |
| 2024-01-24 | 25.33 | 25.56 | 24.3 | 25.47 | +1.07% | 36,253 | 90,276,413 |
| 2024-01-23 | 24.73 | 25.74 | 24.44 | 25.2 | +2.52% | 52,870 | 133,437,509 |
| 2024-01-22 | 26.07 | 26.18 | 24.42 | 24.58 | -6.08% | 43,210 | 108,936,433 |
| 2024-01-19 | 26.51 | 26.91 | 26.1 | 26.17 | -1.28% | 19,762 | 52,009,650 |
| 2024-01-18 | 26.6 | 26.66 | 25.75 | 26.51 | -0.04% | 27,770 | 72,463,802 |
| 2024-01-17 | 27.19 | 27.2 | 26.52 | 26.52 | -2.32% | 20,594 | 55,341,800 |
| 2024-01-16 | 27.16 | 27.3 | 26.8 | 27.15 | -0.4% | 19,707 | 53,162,670 |
| 2024-01-15 | 27.5 | 27.7 | 27.06 | 27.26 | -1.23% | 24,129 | 65,954,588 |
| 2024-01-12 | 28.17 | 28.38 | 27.36 | 27.6 | -1.43% | 28,456 | 78,900,903 |
| 2024-01-11 | 27.34 | 28.13 | 27.05 | 28 | +2% | 21,869 | 60,921,416 |
| 2024-01-10 | 27.51 | 27.75 | 26.8 | 27.45 | -0.18% | 24,892 | 67,812,297 |
| 2024-01-09 | 27.9 | 28.03 | 27.46 | 27.5 | -1.47% | 31,180 | 86,279,499 |
| 2024-01-08 | 28.58 | 28.61 | 27.88 | 27.91 | -2.34% | 29,641 | 83,174,983 |
| 2024-01-05 | 29.11 | 29.29 | 28.45 | 28.58 | -1.82% | 29,904 | 86,321,757 |
| 2024-01-04 | 29.85 | 29.85 | 29.01 | 29.11 | -2.25% | 29,214 | 85,273,032 |
| 2024-01-03 | 30.29 | 30.45 | 29.55 | 29.78 | -2.01% | 24,522 | 73,181,565 |
| 2024-01-02 | 30.8 | 31.25 | 30.38 | 30.39 | -2.03% | 26,793 | 82,424,750 |
| 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：