股票概览
30.9
+0.59%
+0.18
30.78
开盘价
30.9
最高价
30.5
最低价
6,230
成交量
数据更新至: 2024-05-20
技术指标
30.51
MA5 (5日均线)
30.51
MA10 (10日均线)
29.88
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 | 30.78 | 30.9 | 30.5 | 30.9 | +0.59% | 6,230 | 19,150,654 |
| 2024-05-17 | 30.5 | 30.73 | 30.2 | 30.72 | +1.05% | 4,992 | 15,253,993 |
| 2024-05-16 | 30.3 | 30.62 | 30.25 | 30.4 | +1.5% | 7,027 | 21,418,310 |
| 2024-05-15 | 30.5 | 30.55 | 29.92 | 29.95 | -2.03% | 4,664 | 14,094,946 |
| 2024-05-14 | 30.11 | 30.68 | 29.91 | 30.57 | +1.87% | 6,403 | 19,446,966 |
| 2024-05-13 | 30.33 | 30.33 | 29.73 | 30.01 | -2.34% | 6,427 | 19,310,700 |
| 2024-05-10 | 30.8 | 30.95 | 30.23 | 30.73 | +0.03% | 7,516 | 23,015,006 |
| 2024-05-09 | 30.34 | 30.83 | 30.29 | 30.72 | +0.95% | 5,525 | 16,947,874 |
| 2024-05-08 | 30.5 | 30.9 | 30.23 | 30.43 | -0.62% | 6,793 | 20,732,047 |
| 2024-05-07 | 30.5 | 30.65 | 30.19 | 30.62 | +0.66% | 6,739 | 20,511,252 |
| 2024-05-06 | 29.98 | 30.48 | 29.98 | 30.42 | +2.49% | 7,781 | 23,504,068 |
| 2024-04-30 | 29.6 | 29.79 | 29.4 | 29.68 | +0.3% | 5,550 | 16,411,479 |
| 2024-04-29 | 28.61 | 29.65 | 28.61 | 29.59 | +2.64% | 8,224 | 24,089,732 |
| 2024-04-26 | 28.57 | 29.1 | 27.88 | 28.83 | -0.07% | 9,260 | 26,465,617 |
| 2024-04-25 | 29.5 | 29.5 | 28.6 | 28.85 | -2.96% | 10,077 | 29,182,535 |
| 2024-04-24 | 28.66 | 29.74 | 28.57 | 29.73 | +3.05% | 7,286 | 21,463,167 |
| 2024-04-23 | 28.68 | 29.14 | 28.48 | 28.85 | +1.26% | 6,560 | 18,902,434 |
| 2024-04-22 | 29.06 | 29.09 | 27.8 | 28.49 | -2.23% | 6,134 | 17,503,893 |
| 2024-04-19 | 29.03 | 29.74 | 28.72 | 29.14 | +0.48% | 6,439 | 18,827,710 |
| 2024-04-18 | 28.8 | 29.9 | 28.48 | 29 | -0.1% | 10,427 | 30,499,077 |
| 2024-04-17 | 26.98 | 29.06 | 26.98 | 29.03 | +10.63% | 13,158 | 37,405,689 |
| 2024-04-16 | 28.02 | 28.05 | 26.07 | 26.24 | -7.8% | 12,324 | 32,777,704 |
| 2024-04-15 | 30.19 | 30.36 | 27.9 | 28.46 | -5.29% | 13,220 | 38,033,005 |
| 2024-04-12 | 29.99 | 30.5 | 29.83 | 30.05 | +0.33% | 7,035 | 21,244,423 |
| 2024-04-11 | 29.43 | 30.39 | 29.08 | 29.95 | +1.73% | 9,859 | 29,560,969 |
| 2024-04-10 | 30.01 | 30.22 | 29.06 | 29.44 | -2.23% | 6,334 | 18,700,408 |
| 2024-04-09 | 29.68 | 30.3 | 29.61 | 30.11 | +1.14% | 5,836 | 17,508,407 |
| 2024-04-08 | 31.18 | 31.3 | 29.76 | 29.77 | -4.52% | 10,082 | 30,602,047 |
| 2024-04-03 | 31.62 | 32.23 | 30.81 | 31.18 | -2.56% | 13,807 | 43,218,082 |
| 2024-04-02 | 30.4 | 32.2 | 30.2 | 32 | +5.16% | 20,856 | 65,737,922 |
| 2024-04-01 | 29.9 | 31.15 | 29.78 | 30.43 | +2.49% | 19,090 | 58,313,699 |
| 2024-03-29 | 29.87 | 31.46 | 29.3 | 29.69 | +3.09% | 26,684 | 79,875,520 |
| 2024-03-28 | 27.59 | 28.8 | 27.58 | 28.8 | +3.52% | 16,545 | 46,962,291 |
| 2024-03-27 | 28.39 | 28.79 | 27.74 | 27.82 | -1.24% | 15,535 | 43,815,045 |
| 2024-03-26 | 29.65 | 29.96 | 27.41 | 28.17 | -6.44% | 26,454 | 74,869,599 |
| 2024-03-25 | 28.57 | 31.77 | 28.18 | 30.11 | +4.55% | 22,515 | 67,181,970 |
| 2024-03-22 | 29.45 | 29.47 | 28.54 | 28.8 | -2.21% | 7,069 | 20,442,972 |
| 2024-03-21 | 29.27 | 29.83 | 28.76 | 29.45 | +0.79% | 7,134 | 20,920,473 |
| 2024-03-20 | 28.81 | 29.43 | 28.8 | 29.22 | +1.25% | 5,441 | 15,890,053 |
| 2024-03-19 | 28.7 | 29.44 | 28.56 | 28.86 | +0.45% | 7,360 | 21,344,013 |
| 2024-03-18 | 27.91 | 28.84 | 27.9 | 28.73 | +3.61% | 9,421 | 26,818,322 |
| 2024-03-15 | 27.05 | 27.8 | 26.65 | 27.73 | +2.06% | 7,999 | 21,841,378 |
| 2024-03-14 | 27.63 | 28.6 | 26.73 | 27.17 | -1.24% | 12,050 | 33,123,851 |
| 2024-03-13 | 27.53 | 27.75 | 27.06 | 27.51 | +0.36% | 5,825 | 15,958,603 |
| 2024-03-12 | 27 | 27.43 | 26.83 | 27.41 | +2.24% | 7,878 | 21,404,505 |
| 2024-03-11 | 26.59 | 26.95 | 26.29 | 26.81 | +0.98% | 7,010 | 18,692,148 |
| 2024-03-08 | 26.62 | 27.16 | 26.05 | 26.55 | -1.23% | 9,629 | 25,410,331 |
| 2024-03-07 | 26.2 | 27.11 | 26 | 26.88 | +4.31% | 15,659 | 41,728,648 |
| 2024-03-06 | 25 | 25.97 | 24.79 | 25.77 | +3.16% | 9,009 | 22,995,823 |
| 2024-03-05 | 25.38 | 25.78 | 24.87 | 24.98 | -2.88% | 8,703 | 21,882,723 |
| 2024-03-04 | 25.76 | 25.99 | 24.8 | 25.72 | +0.12% | 8,696 | 22,251,292 |
| 2024-03-01 | 25.1 | 25.75 | 24.98 | 25.69 | +2.39% | 10,061 | 25,634,743 |
| 2024-02-29 | 23.84 | 25.2 | 23.72 | 25.09 | +4.45% | 15,367 | 38,057,770 |
| 2024-02-28 | 27.53 | 27.93 | 24.01 | 24.02 | -11.98% | 20,268 | 51,822,356 |
| 2024-02-27 | 26.49 | 27.4 | 26.08 | 27.29 | +3.37% | 8,568 | 23,090,275 |
| 2024-02-26 | 25.87 | 27.32 | 25.53 | 26.4 | +4.14% | 14,074 | 37,095,908 |
| 2024-02-23 | 24.48 | 25.45 | 24.06 | 25.35 | +3.64% | 10,918 | 27,118,995 |
| 2024-02-22 | 23.07 | 24.47 | 23.07 | 24.46 | +4.4% | 9,009 | 21,664,869 |
| 2024-02-21 | 22.58 | 24.24 | 22.58 | 23.43 | +2.4% | 10,757 | 25,490,228 |
| 2024-02-20 | 22.56 | 22.97 | 22.13 | 22.88 | +0.79% | 9,423 | 21,371,422 |
| 2024-02-19 | 22.2 | 23.68 | 21.95 | 22.7 | +3.7% | 15,795 | 36,005,286 |
| 2024-02-08 | 19.28 | 22.1 | 18.25 | 21.89 | +14.79% | 17,114 | 34,965,141 |
| 2024-02-07 | 19.74 | 20.08 | 18.49 | 19.07 | -3.44% | 17,486 | 33,805,149 |
| 2024-02-06 | 19.04 | 20.38 | 17.58 | 19.75 | +1.07% | 16,491 | 31,203,063 |
| 2024-02-05 | 22.48 | 23.13 | 19 | 19.54 | -15.26% | 19,496 | 39,345,232 |
| 2024-02-02 | 25.03 | 25.39 | 22.08 | 23.06 | -8.96% | 15,225 | 36,141,869 |
| 2024-02-01 | 25.57 | 25.58 | 24.2 | 25.33 | +0.6% | 9,545 | 23,810,277 |
| 2024-01-31 | 27.27 | 27.27 | 25.16 | 25.18 | -7.15% | 9,869 | 25,654,744 |
| 2024-01-30 | 28.23 | 28.58 | 27.11 | 27.12 | -5.17% | 6,183 | 17,158,738 |
| 2024-01-29 | 30.03 | 30.03 | 28.5 | 28.6 | -2.85% | 5,688 | 16,450,880 |
| 2024-01-26 | 29.59 | 30.19 | 29.33 | 29.44 | 0% | 6,300 | 18,805,864 |
| 2024-01-25 | 28.23 | 29.44 | 28.01 | 29.44 | +4.03% | 5,973 | 17,221,342 |
| 2024-01-24 | 27.79 | 28.47 | 27.07 | 28.3 | +1.95% | 7,740 | 21,556,868 |
| 2024-01-23 | 27.8 | 28.13 | 27.35 | 27.76 | -1.25% | 8,677 | 24,010,218 |
| 2024-01-22 | 30.29 | 30.33 | 27.92 | 28.11 | -7.29% | 6,517 | 19,027,931 |
| 2024-01-19 | 30.98 | 30.98 | 30.2 | 30.32 | -0.98% | 5,634 | 17,183,475 |
| 2024-01-18 | 31.5 | 31.7 | 30 | 30.62 | -2.45% | 8,933 | 27,317,512 |
| 2024-01-17 | 32.57 | 32.67 | 31.36 | 31.39 | -3.62% | 6,977 | 22,290,677 |
| 2024-01-16 | 32.6 | 32.83 | 32.05 | 32.57 | +0.03% | 6,861 | 22,250,725 |
| 2024-01-15 | 32.99 | 33.05 | 32.3 | 32.56 | -1.24% | 6,783 | 22,175,819 |
| 2024-01-12 | 33.11 | 33.52 | 32.95 | 32.97 | -0.21% | 7,198 | 23,904,547 |
| 2024-01-11 | 32.76 | 33.11 | 32.62 | 33.04 | +0.85% | 6,175 | 20,326,945 |
| 2024-01-10 | 33.6 | 33.6 | 32.68 | 32.76 | -2.5% | 6,488 | 21,429,284 |
| 2024-01-09 | 33.38 | 34.06 | 33.14 | 33.6 | +1.36% | 6,774 | 22,762,512 |
| 2024-01-08 | 33.82 | 33.94 | 33.15 | 33.15 | -1.98% | 5,080 | 17,004,704 |
| 2024-01-05 | 34.46 | 34.73 | 33.7 | 33.82 | -1.86% | 4,631 | 15,796,119 |
| 2024-01-04 | 34.23 | 34.6 | 34.05 | 34.46 | +0.44% | 4,811 | 16,533,936 |
| 2024-01-03 | 34.97 | 34.97 | 34.15 | 34.31 | -1.01% | 6,482 | 22,293,283 |
| 2024-01-02 | 34.4 | 34.85 | 34.09 | 34.66 | +1.35% | 9,414 | 32,560,926 |
| 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：