股票概览
30.73
-0.81%
-0.25
30.82
开盘价
31.25
最高价
30.51
最低价
49,536
成交量
数据更新至: 2024-05-20
技术指标
30.55
MA5 (5日均线)
30.94
MA10 (10日均线)
30.61
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 | 30.82 | 31.25 | 30.51 | 30.73 | -0.81% | 49,536 | 152,749,162 |
| 2024-05-17 | 30.2 | 31.98 | 30.05 | 30.98 | +3.58% | 78,486 | 242,568,339 |
| 2024-05-16 | 30.14 | 30.47 | 29.5 | 29.91 | -0.4% | 56,806 | 170,976,604 |
| 2024-05-15 | 31.09 | 31.14 | 29.97 | 30.03 | -3.41% | 73,464 | 223,658,056 |
| 2024-05-14 | 31.48 | 31.94 | 31.08 | 31.09 | -1.8% | 57,812 | 181,492,394 |
| 2024-05-13 | 31.5 | 32.4 | 31.06 | 31.66 | +0.06% | 85,778 | 273,127,910 |
| 2024-05-10 | 30.95 | 31.95 | 30.66 | 31.64 | +1.97% | 99,302 | 312,557,246 |
| 2024-05-09 | 30.8 | 31.36 | 30.72 | 31.03 | +0.45% | 63,330 | 196,694,514 |
| 2024-05-08 | 31.36 | 31.39 | 30.58 | 30.89 | -1.81% | 62,634 | 193,383,384 |
| 2024-05-07 | 30.99 | 31.99 | 30.76 | 31.46 | +1.26% | 113,982 | 357,820,429 |
| 2024-05-06 | 31.38 | 31.39 | 30.93 | 31.07 | +0.84% | 79,895 | 248,837,555 |
| 2024-04-30 | 30.9 | 31.05 | 30.61 | 30.81 | -0.77% | 63,678 | 196,284,119 |
| 2024-04-29 | 29.9 | 31.51 | 29.88 | 31.05 | +3.43% | 144,512 | 445,786,003 |
| 2024-04-26 | 29.76 | 30.47 | 29.75 | 30.02 | +0.47% | 109,982 | 331,271,656 |
| 2024-04-25 | 30 | 30.13 | 29.72 | 29.88 | -1.71% | 83,753 | 250,408,983 |
| 2024-04-24 | 29.54 | 30.4 | 29.3 | 30.4 | +2.98% | 102,081 | 305,117,796 |
| 2024-04-23 | 29.7 | 30.27 | 29.48 | 29.52 | -0.84% | 95,468 | 284,254,773 |
| 2024-04-22 | 29.89 | 30.33 | 29.02 | 29.77 | -3.22% | 124,981 | 372,396,206 |
| 2024-04-19 | 29.28 | 31.49 | 28.32 | 30.76 | +4.2% | 204,246 | 614,526,661 |
| 2024-04-18 | 28.58 | 30.13 | 28.02 | 29.52 | +2.86% | 125,769 | 368,677,835 |
| 2024-04-17 | 28.28 | 29.1 | 28.2 | 28.7 | +3.35% | 95,051 | 272,823,530 |
| 2024-04-16 | 29.83 | 30.3 | 27.75 | 27.77 | -6.91% | 159,037 | 460,197,648 |
| 2024-04-15 | 30.96 | 31.21 | 29.44 | 29.83 | -0.86% | 195,258 | 590,850,717 |
| 2024-04-12 | 27.99 | 30.09 | 27.99 | 30.09 | +10.02% | 181,395 | 531,874,226 |
| 2024-04-11 | 27.8 | 28.03 | 27.3 | 27.35 | -2.29% | 69,055 | 191,199,747 |
| 2024-04-10 | 29 | 29.1 | 27.79 | 27.99 | -3.88% | 80,898 | 229,166,244 |
| 2024-04-09 | 27.85 | 29.59 | 27.62 | 29.12 | +4.56% | 106,463 | 306,492,087 |
| 2024-04-08 | 27.89 | 28.85 | 27.67 | 27.85 | -0.14% | 71,323 | 201,294,455 |
| 2024-04-03 | 28.05 | 28.17 | 27.45 | 27.89 | -1.1% | 48,857 | 135,582,528 |
| 2024-04-02 | 28.82 | 28.82 | 27.96 | 28.2 | -2.12% | 55,980 | 158,190,098 |
| 2024-04-01 | 28.9 | 29.46 | 28.61 | 28.81 | +1.12% | 67,890 | 196,772,355 |
| 2024-03-29 | 28.03 | 28.75 | 27.6 | 28.49 | +1.6% | 73,174 | 206,343,936 |
| 2024-03-28 | 27.32 | 28.48 | 27.28 | 28.04 | +2.37% | 81,098 | 227,015,043 |
| 2024-03-27 | 28.8 | 29.02 | 27.32 | 27.39 | -4.86% | 77,884 | 217,004,919 |
| 2024-03-26 | 29.39 | 29.71 | 28.44 | 28.79 | -2.14% | 70,115 | 203,028,612 |
| 2024-03-25 | 30.25 | 30.34 | 29.42 | 29.42 | -3.57% | 75,725 | 226,528,356 |
| 2024-03-22 | 31.2 | 31.38 | 30 | 30.51 | -2.59% | 75,037 | 230,192,965 |
| 2024-03-21 | 31.38 | 31.69 | 31.16 | 31.32 | -0.13% | 48,819 | 153,457,872 |
| 2024-03-20 | 31.31 | 31.82 | 31.03 | 31.36 | -0.25% | 50,305 | 158,055,380 |
| 2024-03-19 | 31.78 | 31.93 | 31.44 | 31.44 | -1.81% | 46,349 | 146,592,991 |
| 2024-03-18 | 31.9 | 32.06 | 31.52 | 32.02 | +0.57% | 59,370 | 188,566,902 |
| 2024-03-15 | 31.17 | 31.86 | 31.17 | 31.84 | +1.37% | 40,677 | 128,500,424 |
| 2024-03-14 | 31.79 | 32.47 | 31.16 | 31.41 | -1.81% | 74,446 | 236,674,297 |
| 2024-03-13 | 31.24 | 32.76 | 30.91 | 31.99 | +3.66% | 123,496 | 394,611,439 |
| 2024-03-12 | 31.4 | 31.54 | 30.69 | 30.86 | -0.52% | 52,873 | 163,757,259 |
| 2024-03-11 | 30.59 | 31.23 | 30.24 | 31.02 | +2.14% | 60,445 | 186,967,685 |
| 2024-03-08 | 30.09 | 30.61 | 29.99 | 30.37 | +0.86% | 43,677 | 132,272,953 |
| 2024-03-07 | 30.7 | 31.1 | 30.08 | 30.11 | -1.05% | 63,781 | 195,567,981 |
| 2024-03-06 | 29.95 | 30.81 | 29.76 | 30.43 | +1.1% | 57,957 | 175,237,040 |
| 2024-03-05 | 30.25 | 30.61 | 29.9 | 30.1 | -1.99% | 61,100 | 184,592,634 |
| 2024-03-04 | 30.5 | 31.24 | 29.99 | 30.71 | +0.89% | 80,493 | 246,292,347 |
| 2024-03-01 | 29.9 | 31.12 | 29.68 | 30.44 | +4.07% | 105,979 | 322,367,490 |
| 2024-02-29 | 28.09 | 29.33 | 28 | 29.25 | +3.65% | 62,362 | 180,321,530 |
| 2024-02-28 | 29.5 | 29.9 | 28.22 | 28.22 | -4.66% | 85,382 | 249,452,659 |
| 2024-02-27 | 29.2 | 29.6 | 28.76 | 29.6 | +1.13% | 63,896 | 186,611,361 |
| 2024-02-26 | 28.36 | 29.71 | 28.36 | 29.27 | +3.54% | 83,994 | 244,083,045 |
| 2024-02-23 | 28.16 | 28.31 | 27.76 | 28.27 | +1% | 50,330 | 140,979,960 |
| 2024-02-22 | 27.58 | 28.22 | 27.54 | 27.99 | +1.12% | 39,109 | 109,184,468 |
| 2024-02-21 | 27.31 | 28.57 | 27.04 | 27.68 | +0.99% | 91,390 | 255,857,015 |
| 2024-02-20 | 27.41 | 27.53 | 27 | 27.41 | -0.72% | 46,600 | 127,199,182 |
| 2024-02-19 | 28.02 | 28.33 | 27.05 | 27.61 | +0.4% | 79,206 | 218,216,926 |
| 2024-02-08 | 26.26 | 28 | 26.26 | 27.5 | +5.04% | 95,245 | 262,397,183 |
| 2024-02-07 | 24.86 | 26.28 | 24.69 | 26.18 | +6.03% | 94,508 | 244,917,636 |
| 2024-02-06 | 22.55 | 24.97 | 21.7 | 24.69 | +8.77% | 119,467 | 285,658,900 |
| 2024-02-05 | 23.95 | 24 | 21.47 | 22.7 | -4.82% | 111,821 | 252,770,191 |
| 2024-02-02 | 25.51 | 25.93 | 23.08 | 23.85 | -6.98% | 91,259 | 221,243,006 |
| 2024-02-01 | 25.48 | 26.16 | 24.66 | 25.64 | -0.27% | 55,724 | 141,791,745 |
| 2024-01-31 | 26.36 | 26.72 | 25.5 | 25.71 | -2.58% | 48,060 | 125,206,822 |
| 2024-01-30 | 26.95 | 27.48 | 26.3 | 26.39 | -2.8% | 37,099 | 99,577,307 |
| 2024-01-29 | 28.22 | 28.24 | 27.08 | 27.15 | -3.1% | 49,083 | 134,805,021 |
| 2024-01-26 | 28.1 | 28.83 | 27.92 | 28.02 | -0.53% | 53,528 | 151,642,678 |
| 2024-01-25 | 27.13 | 28.26 | 26.93 | 28.17 | +4.18% | 61,621 | 170,836,260 |
| 2024-01-24 | 27.28 | 27.48 | 26.11 | 27.04 | -0.22% | 73,507 | 196,356,978 |
| 2024-01-23 | 26.3 | 27.19 | 26.18 | 27.1 | +3.08% | 56,399 | 151,346,496 |
| 2024-01-22 | 28.12 | 28.38 | 26.05 | 26.29 | -6.51% | 75,744 | 205,533,861 |
| 2024-01-19 | 28.68 | 28.91 | 28.09 | 28.12 | -2.7% | 40,667 | 115,746,867 |
| 2024-01-18 | 28.62 | 28.93 | 27.3 | 28.9 | +0.31% | 116,125 | 325,105,115 |
| 2024-01-17 | 30 | 30 | 28.8 | 28.81 | -3.93% | 56,400 | 165,719,357 |
| 2024-01-16 | 30.66 | 30.74 | 29.52 | 29.99 | -2.47% | 61,900 | 185,351,878 |
| 2024-01-15 | 31.26 | 31.57 | 30.35 | 30.75 | -2.66% | 78,473 | 242,236,895 |
| 2024-01-12 | 30.78 | 32.9 | 30.78 | 31.59 | +4.26% | 145,839 | 468,106,196 |
| 2024-01-11 | 29.4 | 30.3 | 29.35 | 30.3 | +2.64% | 56,301 | 168,451,629 |
| 2024-01-10 | 29.37 | 30.2 | 28.66 | 29.52 | +0.07% | 57,299 | 169,082,295 |
| 2024-01-09 | 29.95 | 30.4 | 29.26 | 29.5 | -1.01% | 59,186 | 176,203,004 |
| 2024-01-08 | 30.7 | 30.73 | 29.57 | 29.8 | -3.06% | 76,449 | 229,121,145 |
| 2024-01-05 | 33.3 | 33.64 | 30.39 | 30.74 | -7.91% | 144,512 | 459,148,307 |
| 2024-01-04 | 33.83 | 34.1 | 33.3 | 33.38 | -1.59% | 55,003 | 184,840,212 |
| 2024-01-03 | 34.29 | 34.45 | 33.39 | 33.92 | -1.57% | 89,179 | 301,834,008 |
| 2024-01-02 | 34.27 | 35.34 | 33.8 | 34.46 | +1.35% | 190,655 | 659,238,726 |
| 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：