股票概览
30.67
-3%
-0.95
31.44
开盘价
31.78
最高价
30.16
最低价
41,295
成交量
数据更新至: 2024-05-20
技术指标
31.63
MA5 (5日均线)
31.99
MA10 (10日均线)
32.03
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 | 31.44 | 31.78 | 30.16 | 30.67 | -3% | 41,295 | 126,836,473 |
| 2024-05-17 | 31.17 | 31.65 | 30.61 | 31.62 | +0.67% | 20,425 | 63,716,179 |
| 2024-05-16 | 32.06 | 32.44 | 31.3 | 31.41 | -2.45% | 32,718 | 103,344,690 |
| 2024-05-15 | 31.98 | 32.74 | 31.73 | 32.2 | -0.22% | 22,174 | 71,557,135 |
| 2024-05-14 | 31.97 | 32.78 | 31.42 | 32.27 | +0.69% | 35,229 | 113,036,415 |
| 2024-05-13 | 32.05 | 32.3 | 31.54 | 32.05 | -1.14% | 24,221 | 77,468,262 |
| 2024-05-10 | 33.19 | 33.19 | 31.93 | 32.42 | -1.4% | 29,931 | 96,826,930 |
| 2024-05-09 | 31.7 | 32.96 | 31.68 | 32.88 | +3.62% | 38,294 | 125,102,548 |
| 2024-05-08 | 32.68 | 32.76 | 31.41 | 31.73 | -2.91% | 34,577 | 110,405,544 |
| 2024-05-07 | 31.96 | 33.42 | 31.41 | 32.68 | +3.09% | 52,721 | 173,063,214 |
| 2024-05-06 | 31.13 | 32.45 | 31.13 | 31.7 | +1.96% | 38,088 | 121,403,460 |
| 2024-04-30 | 31.66 | 32.36 | 31 | 31.09 | -2.51% | 28,485 | 90,111,312 |
| 2024-04-29 | 33.47 | 33.73 | 31.5 | 31.89 | -4.72% | 54,051 | 175,903,048 |
| 2024-04-26 | 31.64 | 33.6 | 31.56 | 33.47 | +5.72% | 31,572 | 104,248,574 |
| 2024-04-25 | 31.33 | 31.91 | 31.11 | 31.66 | +0.96% | 12,314 | 38,865,847 |
| 2024-04-24 | 31.17 | 31.37 | 30.8 | 31.36 | +1.26% | 15,864 | 49,355,879 |
| 2024-04-23 | 32.47 | 32.51 | 30.8 | 30.97 | -4.71% | 30,053 | 93,869,290 |
| 2024-04-22 | 32.97 | 33.3 | 32.5 | 32.5 | -1.63% | 17,407 | 57,216,527 |
| 2024-04-19 | 32.62 | 33.17 | 32.48 | 33.04 | +0.43% | 21,906 | 71,916,828 |
| 2024-04-18 | 32.28 | 33.98 | 32.05 | 32.9 | +1.2% | 25,612 | 84,307,298 |
| 2024-04-17 | 31.58 | 32.52 | 31.44 | 32.51 | +3.73% | 33,777 | 108,044,697 |
| 2024-04-16 | 31.65 | 32.19 | 31.29 | 31.34 | -1.76% | 21,720 | 68,800,037 |
| 2024-04-15 | 31.96 | 32.78 | 31.59 | 31.9 | -0.19% | 27,863 | 89,521,047 |
| 2024-04-12 | 32.44 | 32.68 | 31.51 | 31.96 | -2.11% | 24,472 | 78,532,644 |
| 2024-04-11 | 32.22 | 33 | 31.94 | 32.65 | +1.59% | 19,317 | 62,898,387 |
| 2024-04-10 | 32.59 | 32.64 | 31.87 | 32.14 | -1.56% | 19,188 | 61,798,265 |
| 2024-04-09 | 32.47 | 33.19 | 32.37 | 32.65 | +0.59% | 21,358 | 69,901,771 |
| 2024-04-08 | 32.63 | 33.33 | 32.45 | 32.46 | -2.08% | 28,956 | 94,721,884 |
| 2024-04-03 | 33.73 | 34.09 | 32.93 | 33.15 | -1.4% | 26,788 | 89,411,470 |
| 2024-04-02 | 34 | 34.29 | 33.41 | 33.62 | -1.2% | 32,574 | 110,184,398 |
| 2024-04-01 | 33.04 | 34.32 | 32.21 | 34.03 | +2.97% | 39,370 | 132,187,565 |
| 2024-03-29 | 32.9 | 33.85 | 32.56 | 33.05 | +0.67% | 30,625 | 101,769,353 |
| 2024-03-28 | 32.92 | 33.74 | 32.25 | 32.83 | -0.36% | 42,250 | 138,699,674 |
| 2024-03-27 | 34.28 | 34.68 | 32.8 | 32.95 | -4.08% | 54,386 | 182,409,976 |
| 2024-03-26 | 32.59 | 35.15 | 32.42 | 34.35 | +6.12% | 72,153 | 243,058,789 |
| 2024-03-25 | 31.94 | 33.43 | 31.7 | 32.37 | +1.41% | 41,473 | 135,030,702 |
| 2024-03-22 | 32.15 | 32.45 | 31.6 | 31.92 | +0.03% | 25,912 | 82,991,665 |
| 2024-03-21 | 32.24 | 32.6 | 31.7 | 31.91 | -1.08% | 21,511 | 68,873,530 |
| 2024-03-20 | 31.65 | 32.53 | 31.5 | 32.26 | +1.26% | 34,640 | 111,119,236 |
| 2024-03-19 | 31.59 | 32.22 | 31.5 | 31.86 | 0% | 34,188 | 108,809,588 |
| 2024-03-18 | 31.35 | 32.06 | 30.67 | 31.86 | +3.88% | 53,343 | 168,138,603 |
| 2024-03-15 | 29.47 | 30.82 | 29.01 | 30.67 | +3.93% | 41,539 | 124,950,567 |
| 2024-03-14 | 29.93 | 30.07 | 29.24 | 29.51 | -1.4% | 23,963 | 70,805,737 |
| 2024-03-13 | 30.75 | 31.09 | 29.8 | 29.93 | -2.44% | 35,523 | 107,214,447 |
| 2024-03-12 | 31.01 | 31.4 | 30.53 | 30.68 | -1.41% | 16,544 | 51,011,618 |
| 2024-03-11 | 29.86 | 31.29 | 29.86 | 31.12 | +3.91% | 30,345 | 93,436,289 |
| 2024-03-08 | 29.81 | 30.32 | 29.63 | 29.95 | -0.5% | 22,837 | 68,340,312 |
| 2024-03-07 | 30.5 | 31.16 | 30.1 | 30.1 | -1.31% | 20,239 | 61,926,315 |
| 2024-03-06 | 30.28 | 31 | 30.04 | 30.5 | +0.07% | 23,708 | 72,505,765 |
| 2024-03-05 | 30.51 | 30.86 | 30.18 | 30.48 | -0.88% | 31,518 | 96,035,032 |
| 2024-03-04 | 31.96 | 32.29 | 30.53 | 30.75 | -3.97% | 57,848 | 179,291,626 |
| 2024-03-01 | 33.7 | 33.7 | 31.92 | 32.02 | -5.82% | 57,136 | 185,855,806 |
| 2024-02-29 | 32.21 | 34 | 32 | 34 | +3.98% | 48,289 | 160,143,450 |
| 2024-02-28 | 31.8 | 33.55 | 31.8 | 32.7 | +2.6% | 58,487 | 193,193,261 |
| 2024-02-27 | 31.24 | 32.03 | 31.12 | 31.87 | +1.17% | 28,978 | 91,879,415 |
| 2024-02-26 | 31.71 | 32.45 | 31.38 | 31.5 | -0.72% | 33,738 | 107,380,199 |
| 2024-02-23 | 31.4 | 31.85 | 30.9 | 31.73 | +0.28% | 32,180 | 100,964,335 |
| 2024-02-22 | 31.8 | 31.97 | 31.11 | 31.64 | -0.53% | 36,714 | 115,567,152 |
| 2024-02-21 | 32.52 | 32.75 | 31.6 | 31.81 | -0.22% | 51,425 | 165,709,156 |
| 2024-02-20 | 31.02 | 32.5 | 30.97 | 31.88 | +0.6% | 58,126 | 185,176,519 |
| 2024-02-19 | 32.7 | 32.7 | 30.89 | 31.69 | -5.66% | 65,289 | 206,748,584 |
| 2024-02-08 | 33.69 | 33.79 | 31.5 | 33.59 | +9.34% | 75,956 | 253,496,778 |
| 2024-02-07 | 28.95 | 30.72 | 28.15 | 30.72 | +9.99% | 43,393 | 130,116,263 |
| 2024-02-06 | 25.16 | 27.93 | 24.86 | 27.93 | +10% | 35,192 | 94,523,726 |
| 2024-02-05 | 24.91 | 25.78 | 23.51 | 25.39 | +1.97% | 27,298 | 67,793,300 |
| 2024-02-02 | 26 | 26.6 | 24.5 | 24.9 | -4.63% | 19,373 | 49,382,461 |
| 2024-02-01 | 26.84 | 27.5 | 26.06 | 26.11 | -2.21% | 23,972 | 64,310,028 |
| 2024-01-31 | 25.99 | 27.39 | 25.99 | 26.7 | +2.1% | 19,097 | 51,021,971 |
| 2024-01-30 | 26.5 | 27.36 | 26.15 | 26.15 | -1.91% | 11,476 | 30,735,745 |
| 2024-01-29 | 27.35 | 27.66 | 26.62 | 26.66 | -2.34% | 14,699 | 39,665,130 |
| 2024-01-26 | 28.42 | 28.42 | 27.2 | 27.3 | -2.92% | 19,925 | 55,308,027 |
| 2024-01-25 | 26.25 | 28.24 | 25.76 | 28.12 | +6.96% | 26,910 | 73,515,728 |
| 2024-01-24 | 25.98 | 26.73 | 24.85 | 26.29 | +0.65% | 19,991 | 51,461,044 |
| 2024-01-23 | 24.49 | 26.29 | 24.32 | 26.12 | +6.83% | 23,390 | 59,708,470 |
| 2024-01-22 | 25.74 | 25.74 | 24.3 | 24.45 | -4.75% | 12,078 | 30,319,301 |
| 2024-01-19 | 26.05 | 26.38 | 25.58 | 25.67 | -0.47% | 8,753 | 22,604,523 |
| 2024-01-18 | 25.47 | 25.89 | 25 | 25.79 | +0.9% | 15,807 | 40,145,466 |
| 2024-01-17 | 26.95 | 26.95 | 25.56 | 25.56 | -4.38% | 14,735 | 38,293,626 |
| 2024-01-16 | 27.32 | 27.32 | 26.35 | 26.73 | -1.8% | 11,237 | 30,065,994 |
| 2024-01-15 | 28.07 | 28.07 | 27.22 | 27.22 | -2.65% | 14,051 | 38,830,217 |
| 2024-01-12 | 27.81 | 28.5 | 27.45 | 27.96 | +0.58% | 17,211 | 48,300,861 |
| 2024-01-11 | 27.55 | 28.23 | 27.35 | 27.8 | +0.83% | 15,100 | 42,043,481 |
| 2024-01-10 | 27.24 | 27.9 | 26.81 | 27.57 | +1.77% | 14,909 | 40,956,255 |
| 2024-01-09 | 27.46 | 27.97 | 26.95 | 27.09 | -1.46% | 14,850 | 40,531,316 |
| 2024-01-08 | 28.66 | 28.7 | 27.35 | 27.49 | -4.05% | 18,983 | 52,859,286 |
| 2024-01-05 | 29.02 | 29.48 | 28.54 | 28.65 | -1.31% | 13,886 | 40,184,173 |
| 2024-01-04 | 29.68 | 29.68 | 28.88 | 29.03 | -2.09% | 12,765 | 37,115,717 |
| 2024-01-03 | 29.99 | 30 | 29.3 | 29.65 | -1.33% | 12,175 | 35,974,757 |
| 2024-01-02 | 30.47 | 30.49 | 29.8 | 30.05 | -1.41% | 13,859 | 41,635,364 |
| 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：