股票概览
30.31
+0.26%
+0.08
30.25
开盘价
30.62
最高价
30.23
最低价
22,877
成交量
数据更新至: 2024-05-20
技术指标
30.33
MA5 (5日均线)
30.74
MA10 (10日均线)
31.66
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 | 30.25 | 30.62 | 30.23 | 30.31 | +0.26% | 22,877 | 69,489,407 |
| 2024-05-17 | 30.1 | 30.34 | 29.91 | 30.23 | +0.43% | 23,891 | 71,925,507 |
| 2024-05-16 | 30.5 | 30.66 | 30.02 | 30.1 | -0.99% | 22,861 | 69,315,806 |
| 2024-05-15 | 30.55 | 30.84 | 30.33 | 30.4 | -0.65% | 19,730 | 60,306,150 |
| 2024-05-14 | 30.58 | 30.94 | 30.4 | 30.6 | +0.2% | 22,527 | 69,184,911 |
| 2024-05-13 | 31.01 | 31.15 | 30.36 | 30.54 | -2.3% | 31,210 | 95,912,036 |
| 2024-05-10 | 31.6 | 31.74 | 30.95 | 31.26 | -0.76% | 33,637 | 104,934,717 |
| 2024-05-09 | 31 | 32.07 | 30.95 | 31.5 | +1.55% | 45,991 | 145,421,837 |
| 2024-05-08 | 31.4 | 31.64 | 31.02 | 31.02 | -1.37% | 25,092 | 78,322,877 |
| 2024-05-07 | 31.8 | 31.99 | 31.11 | 31.45 | -1.01% | 46,735 | 146,747,815 |
| 2024-05-06 | 31.68 | 32.07 | 31.26 | 31.77 | +1.5% | 41,245 | 130,737,010 |
| 2024-04-30 | 31.76 | 31.77 | 31.25 | 31.3 | -1.51% | 33,256 | 104,656,214 |
| 2024-04-29 | 31.01 | 32.47 | 31.01 | 31.78 | +1.53% | 60,999 | 193,817,019 |
| 2024-04-26 | 30.71 | 31.38 | 30.25 | 31.3 | +1.52% | 60,977 | 187,834,082 |
| 2024-04-25 | 31.68 | 31.68 | 30.68 | 30.83 | -8.76% | 68,214 | 211,559,211 |
| 2024-04-24 | 33.79 | 33.86 | 33.39 | 33.79 | -0.32% | 12,103 | 40,654,554 |
| 2024-04-23 | 33.68 | 34.05 | 33.35 | 33.9 | +0.77% | 14,031 | 47,338,633 |
| 2024-04-22 | 33.39 | 34.15 | 33.16 | 33.64 | +0.75% | 14,968 | 50,498,829 |
| 2024-04-19 | 33.8 | 34.13 | 33.38 | 33.39 | -1.94% | 16,048 | 54,027,256 |
| 2024-04-18 | 33.7 | 34.49 | 33.39 | 34.05 | +0.38% | 16,447 | 55,876,697 |
| 2024-04-17 | 33.15 | 33.95 | 33.15 | 33.92 | +2.48% | 17,147 | 57,781,742 |
| 2024-04-16 | 33.64 | 34.02 | 33.1 | 33.1 | -2.24% | 17,755 | 59,610,276 |
| 2024-04-15 | 33.42 | 34.06 | 33.03 | 33.86 | +1.71% | 18,136 | 60,981,615 |
| 2024-04-12 | 33.53 | 33.82 | 33.22 | 33.29 | -0.63% | 12,183 | 40,868,113 |
| 2024-04-11 | 33.78 | 33.95 | 33.48 | 33.5 | -0.83% | 12,860 | 43,347,160 |
| 2024-04-10 | 34.33 | 34.58 | 33.51 | 33.78 | -2.03% | 15,743 | 53,369,961 |
| 2024-04-09 | 33.97 | 34.51 | 33.78 | 34.48 | +1.92% | 13,746 | 47,032,879 |
| 2024-04-08 | 34.54 | 34.77 | 33.83 | 33.83 | -2.51% | 16,219 | 55,418,022 |
| 2024-04-03 | 34.75 | 35 | 34.41 | 34.7 | -0.14% | 12,441 | 43,240,935 |
| 2024-04-02 | 35.36 | 35.5 | 34.6 | 34.75 | -1.7% | 21,226 | 73,888,144 |
| 2024-04-01 | 34.3 | 35.51 | 34.3 | 35.35 | +2.76% | 18,568 | 65,372,492 |
| 2024-03-29 | 34.69 | 34.74 | 34 | 34.4 | -0.72% | 15,770 | 54,117,988 |
| 2024-03-28 | 34.52 | 35.27 | 34.34 | 34.65 | +0.29% | 18,506 | 64,238,697 |
| 2024-03-27 | 35.39 | 35.7 | 34.55 | 34.55 | -2.35% | 16,132 | 56,754,086 |
| 2024-03-26 | 34.98 | 35.94 | 34.75 | 35.38 | +1.11% | 23,707 | 83,687,732 |
| 2024-03-25 | 35.63 | 35.96 | 34.97 | 34.99 | -2.43% | 19,366 | 68,433,027 |
| 2024-03-22 | 36.85 | 36.95 | 35.73 | 35.86 | -2.98% | 25,368 | 91,564,640 |
| 2024-03-21 | 37.46 | 37.6 | 36.67 | 36.96 | -1.1% | 26,438 | 97,861,540 |
| 2024-03-20 | 36.14 | 37.65 | 36.13 | 37.37 | +3.4% | 42,237 | 156,370,343 |
| 2024-03-19 | 36.3 | 36.37 | 36.1 | 36.14 | -0.77% | 15,416 | 55,823,765 |
| 2024-03-18 | 36.47 | 36.48 | 36 | 36.42 | +0.17% | 21,546 | 77,982,763 |
| 2024-03-15 | 35.96 | 36.45 | 35.9 | 36.36 | +0.22% | 16,865 | 60,926,368 |
| 2024-03-14 | 36.61 | 37.46 | 36.06 | 36.28 | -0.9% | 20,615 | 75,573,339 |
| 2024-03-13 | 36.6 | 37.47 | 36.3 | 36.61 | 0% | 33,077 | 121,989,820 |
| 2024-03-12 | 35.97 | 36.65 | 35.96 | 36.61 | +1.69% | 30,399 | 110,598,739 |
| 2024-03-11 | 35.1 | 36.01 | 34.98 | 36 | +2.04% | 26,658 | 94,685,210 |
| 2024-03-08 | 35.22 | 35.54 | 34.95 | 35.28 | -0.08% | 20,205 | 71,176,771 |
| 2024-03-07 | 35.49 | 36.11 | 35.31 | 35.31 | -0.65% | 27,485 | 98,235,865 |
| 2024-03-06 | 34.94 | 35.86 | 34.94 | 35.54 | +1.43% | 31,037 | 109,986,005 |
| 2024-03-05 | 35.36 | 35.4 | 34.84 | 35.04 | -1.18% | 24,594 | 86,318,008 |
| 2024-03-04 | 35.37 | 35.95 | 34.95 | 35.46 | -0.03% | 28,697 | 101,482,194 |
| 2024-03-01 | 35.67 | 35.75 | 35.2 | 35.47 | -0.56% | 24,048 | 85,122,348 |
| 2024-02-29 | 34.36 | 35.67 | 34.35 | 35.67 | +2.8% | 36,617 | 128,867,720 |
| 2024-02-28 | 35.42 | 36.16 | 34.61 | 34.7 | -1.92% | 47,384 | 168,480,770 |
| 2024-02-27 | 34.7 | 35.38 | 34.56 | 35.38 | +1.32% | 33,167 | 116,008,547 |
| 2024-02-26 | 35.32 | 35.6 | 34.8 | 34.92 | -0.68% | 42,223 | 148,557,954 |
| 2024-02-23 | 35.3 | 35.32 | 34.69 | 35.16 | -0.42% | 40,077 | 140,149,962 |
| 2024-02-22 | 34.8 | 35.38 | 34.6 | 35.31 | +0.8% | 35,613 | 124,701,399 |
| 2024-02-21 | 35 | 36.16 | 34.61 | 35.03 | +1.71% | 54,142 | 191,472,895 |
| 2024-02-20 | 35.65 | 36.56 | 34.44 | 34.44 | -4.49% | 46,252 | 164,544,693 |
| 2024-02-19 | 37.7 | 37.7 | 35.7 | 36.06 | -4.4% | 60,235 | 218,837,329 |
| 2024-02-08 | 38.11 | 39.79 | 37.43 | 37.72 | -1.36% | 67,415 | 260,384,470 |
| 2024-02-07 | 34.2 | 38.28 | 34.01 | 38.24 | +11.78% | 65,839 | 241,211,865 |
| 2024-02-06 | 30.97 | 34.5 | 30.58 | 34.21 | +9.65% | 43,511 | 144,116,002 |
| 2024-02-05 | 30.35 | 32.2 | 29.25 | 31.2 | +1.33% | 39,461 | 120,152,425 |
| 2024-02-02 | 32.18 | 32.18 | 30 | 30.79 | -2.96% | 29,862 | 92,823,754 |
| 2024-02-01 | 30.5 | 32.29 | 30.5 | 31.73 | +2.72% | 36,774 | 116,369,169 |
| 2024-01-31 | 32.25 | 32.9 | 30.59 | 30.89 | -9.6% | 56,461 | 177,454,796 |
| 2024-01-30 | 34.76 | 35.18 | 34.17 | 34.17 | -1.81% | 12,505 | 43,473,826 |
| 2024-01-29 | 35.21 | 35.49 | 34.56 | 34.8 | -0.85% | 15,674 | 54,829,089 |
| 2024-01-26 | 36.16 | 36.6 | 34.93 | 35.1 | -3.07% | 25,319 | 90,091,586 |
| 2024-01-25 | 34.7 | 36.35 | 34.31 | 36.21 | +4.35% | 20,780 | 73,617,370 |
| 2024-01-24 | 34.7 | 35.25 | 33.6 | 34.7 | +0.29% | 23,418 | 80,502,647 |
| 2024-01-23 | 34.5 | 34.94 | 33.7 | 34.6 | -1.37% | 23,710 | 81,583,119 |
| 2024-01-22 | 37.39 | 37.39 | 33.58 | 35.08 | -6.35% | 30,768 | 110,016,276 |
| 2024-01-19 | 37.88 | 38.05 | 37.36 | 37.46 | -1.19% | 17,513 | 65,975,817 |
| 2024-01-18 | 37.26 | 38.02 | 36.54 | 37.91 | +1.45% | 24,149 | 89,776,951 |
| 2024-01-17 | 38.08 | 38.68 | 37.18 | 37.37 | -2.35% | 19,853 | 75,233,444 |
| 2024-01-16 | 38.42 | 38.85 | 37.6 | 38.27 | -0.96% | 20,255 | 77,443,469 |
| 2024-01-15 | 37.65 | 39.12 | 37.4 | 38.64 | +2.2% | 24,633 | 94,718,268 |
| 2024-01-12 | 37.37 | 38.75 | 37.37 | 37.81 | +0.72% | 25,459 | 97,247,169 |
| 2024-01-11 | 37.15 | 37.8 | 36.88 | 37.54 | +0.97% | 15,760 | 58,910,247 |
| 2024-01-10 | 36.35 | 37.58 | 36.06 | 37.18 | +2.4% | 18,383 | 68,121,251 |
| 2024-01-09 | 36.26 | 36.69 | 36.05 | 36.31 | +0.3% | 12,396 | 45,015,598 |
| 2024-01-08 | 37 | 37.1 | 36.2 | 36.2 | -2.43% | 11,445 | 41,971,953 |
| 2024-01-05 | 37.49 | 37.58 | 36.95 | 37.1 | -1.01% | 11,325 | 42,117,621 |
| 2024-01-04 | 37.25 | 37.5 | 37 | 37.48 | +0.62% | 11,825 | 44,044,347 |
| 2024-01-03 | 37.5 | 37.61 | 37.15 | 37.25 | -0.61% | 9,703 | 36,167,724 |
| 2024-01-02 | 37.26 | 37.85 | 37.23 | 37.48 | +0.62% | 15,125 | 56,847,771 |
| 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：