股票概览
30.5
-2.62%
-0.82
31
开盘价
31.3
最高价
29.9
最低价
124,134
成交量
数据更新至: 2024-06-03
技术指标
30.59
MA5 (5日均线)
30.86
MA10 (10日均线)
32.35
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 31 | 31.3 | 29.9 | 30.5 | -2.62% | 124,134 | 379,909,798 |
| 2024-05-31 | 30.84 | 31.5 | 29.91 | 31.32 | +3.16% | 126,059 | 389,330,406 |
| 2024-05-30 | 30.56 | 30.95 | 29.92 | 30.36 | -0.1% | 63,129 | 191,281,019 |
| 2024-05-29 | 30.25 | 30.77 | 30.2 | 30.39 | 0% | 52,287 | 159,284,617 |
| 2024-05-28 | 30.74 | 31 | 30.02 | 30.39 | -1.14% | 59,611 | 181,156,263 |
| 2024-05-27 | 30.88 | 31.06 | 29.74 | 30.74 | +0.13% | 114,920 | 348,340,718 |
| 2024-05-24 | 30.8 | 30.99 | 30.16 | 30.7 | -0.84% | 85,383 | 261,108,479 |
| 2024-05-23 | 30.7 | 31.48 | 30.46 | 30.96 | -0.03% | 82,763 | 255,781,980 |
| 2024-05-22 | 32.07 | 32.2 | 30.52 | 30.97 | -3.94% | 200,201 | 623,505,563 |
| 2024-05-21 | 32.3 | 33.07 | 31.85 | 32.24 | -0.8% | 95,253 | 308,399,028 |
| 2024-05-20 | 32.2 | 32.74 | 30.87 | 32.5 | +1.53% | 153,669 | 488,900,014 |
| 2024-05-17 | 32.83 | 33 | 31 | 32.01 | -2.47% | 135,108 | 427,986,183 |
| 2024-05-16 | 33 | 33.29 | 32.45 | 32.82 | +0.12% | 85,750 | 282,580,300 |
| 2024-05-15 | 34.29 | 34.3 | 32.71 | 32.78 | -4.9% | 136,872 | 455,612,441 |
| 2024-05-14 | 35.2 | 35.41 | 34.35 | 34.47 | -1.18% | 86,720 | 302,566,983 |
| 2024-05-13 | 35.16 | 35.67 | 34.6 | 34.88 | -0.63% | 70,949 | 248,772,094 |
| 2024-05-10 | 35.4 | 35.4 | 34.28 | 35.1 | -0.09% | 73,365 | 256,058,186 |
| 2024-05-09 | 34.6 | 35.77 | 33.92 | 35.13 | +1.68% | 105,332 | 369,800,307 |
| 2024-05-08 | 34.36 | 35.61 | 34.25 | 34.55 | +1.05% | 177,810 | 614,750,078 |
| 2024-05-07 | 34.32 | 34.68 | 33.95 | 34.19 | +0.53% | 143,369 | 490,624,875 |
| 2024-05-06 | 34.92 | 34.92 | 33.6 | 34.01 | -0.76% | 176,996 | 606,019,457 |
| 2024-04-30 | 34 | 34.86 | 33.44 | 34.27 | +1.63% | 83,321 | 285,570,195 |
| 2024-04-29 | 33.66 | 34.45 | 33.34 | 33.72 | +0.27% | 89,620 | 302,483,032 |
| 2024-04-26 | 33.01 | 33.93 | 32.8 | 33.63 | +0.99% | 98,471 | 329,400,856 |
| 2024-04-25 | 32.28 | 33.93 | 31.5 | 33.3 | -13.8% | 131,405 | 430,776,770 |
| 2024-04-24 | 36.93 | 38.82 | 36.66 | 38.63 | +5.26% | 126,701 | 483,451,984 |
| 2024-04-23 | 35.17 | 37.39 | 33.02 | 36.7 | +2.29% | 140,936 | 499,051,260 |
| 2024-04-22 | 36.15 | 36.8 | 35.43 | 35.88 | +0.11% | 60,811 | 220,067,577 |
| 2024-04-19 | 36.01 | 36.34 | 34.72 | 35.84 | -1.46% | 115,245 | 408,165,583 |
| 2024-04-18 | 36.98 | 37.23 | 35.8 | 36.37 | -1.68% | 92,589 | 337,586,450 |
| 2024-04-17 | 36.5 | 37.32 | 36.11 | 36.99 | +2.52% | 71,656 | 263,512,523 |
| 2024-04-16 | 37 | 37.32 | 35.06 | 36.08 | -3.17% | 119,326 | 430,330,583 |
| 2024-04-15 | 37.22 | 38.18 | 36.65 | 37.26 | +0.11% | 77,589 | 289,275,831 |
| 2024-04-12 | 36.42 | 38.44 | 36.31 | 37.22 | +1.78% | 76,824 | 286,723,104 |
| 2024-04-11 | 36.26 | 37.14 | 35.95 | 36.57 | +0.85% | 55,337 | 202,467,576 |
| 2024-04-10 | 37.09 | 37.09 | 35.7 | 36.26 | -2.26% | 84,669 | 308,342,061 |
| 2024-04-09 | 36.52 | 37.21 | 35.8 | 37.1 | +1.42% | 97,504 | 354,679,638 |
| 2024-04-08 | 37.47 | 38.18 | 36.5 | 36.58 | -2.66% | 85,285 | 316,043,152 |
| 2024-04-03 | 37.49 | 38.15 | 36.71 | 37.58 | +0.21% | 61,765 | 231,341,242 |
| 2024-04-02 | 38.17 | 38.36 | 37.21 | 37.5 | -1.45% | 86,009 | 323,973,377 |
| 2024-04-01 | 37.06 | 38.43 | 36.98 | 38.05 | +2.84% | 90,559 | 341,403,709 |
| 2024-03-29 | 37.3 | 37.62 | 36.52 | 37 | -0.7% | 71,791 | 266,044,154 |
| 2024-03-28 | 36.15 | 37.47 | 35.7 | 37.26 | +3.39% | 118,351 | 437,319,879 |
| 2024-03-27 | 36.49 | 37.5 | 35.37 | 36.04 | -1.02% | 151,984 | 549,414,079 |
| 2024-03-26 | 38 | 38.5 | 36.2 | 36.41 | -4.76% | 149,676 | 556,955,102 |
| 2024-03-25 | 39.08 | 39.5 | 38.08 | 38.23 | -3.17% | 104,837 | 405,888,609 |
| 2024-03-22 | 40.3 | 40.4 | 38.28 | 39.48 | -3.89% | 158,095 | 622,488,132 |
| 2024-03-21 | 40.7 | 42.8 | 39.91 | 41.08 | +1.86% | 121,842 | 503,056,507 |
| 2024-03-20 | 40.12 | 40.5 | 39.5 | 40.33 | +0.52% | 93,671 | 373,909,902 |
| 2024-03-19 | 40.5 | 41.3 | 39.92 | 40.12 | -1.91% | 96,631 | 390,868,107 |
| 2024-03-18 | 40.74 | 40.95 | 39.57 | 40.9 | -1.21% | 176,736 | 714,116,790 |
| 2024-03-15 | 37.8 | 41.49 | 37.58 | 41.4 | +7.76% | 243,989 | 974,846,655 |
| 2024-03-14 | 40.5 | 42.1 | 38 | 38.42 | +3.09% | 301,283 | 1,194,075,176 |
| 2024-03-13 | 35.81 | 37.67 | 35.51 | 37.27 | +2.98% | 157,498 | 584,102,763 |
| 2024-03-12 | 34.53 | 36.5 | 34.52 | 36.19 | +3.9% | 181,553 | 650,717,353 |
| 2024-03-11 | 34.33 | 34.84 | 33.6 | 34.83 | +1.49% | 95,574 | 327,963,362 |
| 2024-03-08 | 33.66 | 34.49 | 33.24 | 34.32 | +3.97% | 104,719 | 355,492,736 |
| 2024-03-07 | 34.14 | 34.78 | 32.98 | 33.01 | -4.07% | 123,565 | 417,564,197 |
| 2024-03-06 | 34.29 | 34.96 | 33.85 | 34.41 | +0.03% | 85,694 | 294,499,182 |
| 2024-03-05 | 34.76 | 35.29 | 33.5 | 34.4 | -2.36% | 133,701 | 462,586,480 |
| 2024-03-04 | 34.3 | 36 | 34.09 | 35.23 | +3.37% | 160,706 | 560,624,570 |
| 2024-03-01 | 33.9 | 34.28 | 32.8 | 34.08 | -0.44% | 144,156 | 484,980,900 |
| 2024-02-29 | 32.5 | 34.28 | 32.23 | 34.23 | +5.03% | 171,191 | 572,258,644 |
| 2024-02-28 | 35.15 | 37 | 32.33 | 32.59 | -4.93% | 265,439 | 921,512,588 |
| 2024-02-27 | 32.39 | 34.6 | 31.72 | 34.28 | +6.86% | 209,165 | 700,887,038 |
| 2024-02-26 | 31.85 | 32.5 | 31.01 | 32.08 | +4.5% | 225,321 | 715,920,366 |
| 2024-02-23 | 30.24 | 31 | 29.86 | 30.7 | +1.35% | 132,233 | 402,623,586 |
| 2024-02-22 | 29.54 | 30.4 | 29.41 | 30.29 | +1.24% | 123,298 | 369,944,687 |
| 2024-02-21 | 30 | 31.16 | 29.72 | 29.92 | -1.87% | 164,582 | 498,883,125 |
| 2024-02-20 | 29.22 | 32.04 | 29.17 | 30.49 | +2.25% | 256,421 | 791,811,457 |
| 2024-02-19 | 28.75 | 30.04 | 28.1 | 29.82 | +5.33% | 269,560 | 789,302,368 |
| 2024-02-08 | 28 | 28.6 | 26.63 | 28.31 | +1.76% | 312,332 | 866,044,436 |
| 2024-02-07 | 29.16 | 30.25 | 26.89 | 27.82 | -4.56% | 388,032 | 1,111,441,265 |
| 2024-02-06 | 25.44 | 29.75 | 24.8 | 29.15 | +17.54% | 365,045 | 1,005,116,712 |
| 2024-02-05 | 25.41 | 27 | 23.63 | 24.8 | -4.58% | 331,992 | 820,082,690 |
| 2024-02-02 | 27.61 | 27.92 | 25.18 | 25.99 | -5.11% | 235,413 | 622,166,288 |
| 2024-02-01 | 27.29 | 28.91 | 26.28 | 27.39 | +1.9% | 248,548 | 686,463,358 |
| 2024-01-31 | 28.4 | 28.82 | 26.54 | 26.88 | -4.58% | 229,320 | 630,768,651 |
| 2024-01-30 | 27.54 | 29.52 | 26.7 | 28.17 | +0.36% | 275,703 | 790,339,650 |
| 2024-01-29 | 32.66 | 32.86 | 27.91 | 28.07 | -14.08% | 381,097 | 1,141,598,589 |
| 2024-01-26 | 32.1 | 34.56 | 31.14 | 32.67 | +0.18% | 251,448 | 834,666,737 |
| 2024-01-25 | 33 | 34.09 | 28.5 | 32.61 | -6.35% | 353,627 | 1,145,498,821 |
| 2024-01-10 | 35.9 | 36 | 34.7 | 34.82 | -3.01% | 107,350 | 376,053,482 |
| 2024-01-09 | 35.38 | 36.1 | 33.9 | 35.9 | +1.99% | 170,975 | 600,461,101 |
| 2024-01-08 | 36.12 | 36.45 | 34.88 | 35.2 | -1.84% | 133,990 | 476,975,015 |
| 2024-01-05 | 36 | 37.5 | 35.6 | 35.86 | -0.66% | 182,141 | 662,306,136 |
| 2024-01-04 | 35.9 | 36.25 | 35.2 | 36.1 | +0.89% | 95,904 | 342,885,213 |
| 2024-01-03 | 36.63 | 37.32 | 34.83 | 35.78 | -2.19% | 135,474 | 483,725,744 |
| 2024-01-02 | 36.6 | 37.12 | 35.83 | 36.58 | -0.11% | 105,954 | 386,659,539 |
| 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：