股票概览
31.8
+4.92%
+1.49
31.28
开盘价
32.22
最高价
30.56
最低价
487,661
成交量
数据更新至: 2024-05-20
技术指标
30.84
MA5 (5日均线)
30.46
MA10 (10日均线)
30.13
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 | 31.28 | 32.22 | 30.56 | 31.8 | +4.92% | 487,661 | 1,535,194,022 |
| 2024-05-17 | 30.23 | 30.47 | 29.8 | 30.31 | -0.43% | 180,329 | 543,186,960 |
| 2024-05-16 | 31.88 | 32 | 30.35 | 30.44 | -2.37% | 304,292 | 945,143,455 |
| 2024-05-15 | 30.49 | 31.65 | 30.4 | 31.18 | +2.4% | 269,264 | 839,920,476 |
| 2024-05-14 | 30.19 | 30.66 | 29.98 | 30.45 | +0.46% | 216,042 | 656,222,130 |
| 2024-05-13 | 30.25 | 30.61 | 29.81 | 30.31 | -1.14% | 213,770 | 646,545,903 |
| 2024-05-10 | 30.87 | 30.99 | 30.08 | 30.66 | +1.76% | 368,786 | 1,124,532,695 |
| 2024-05-09 | 29.66 | 30.47 | 29.63 | 30.13 | +0.8% | 274,095 | 823,044,225 |
| 2024-05-08 | 29.32 | 30.13 | 29 | 29.89 | +1.49% | 265,013 | 787,613,614 |
| 2024-05-07 | 29.33 | 29.76 | 29.14 | 29.45 | +0.61% | 258,341 | 761,970,432 |
| 2024-05-06 | 28.29 | 29.27 | 28.01 | 29.27 | +1.39% | 402,447 | 1,156,322,134 |
| 2024-04-30 | 29.24 | 29.38 | 28.76 | 28.87 | -1.27% | 258,872 | 752,986,478 |
| 2024-04-29 | 29.39 | 29.44 | 28.7 | 29.24 | -2.5% | 433,673 | 1,261,618,478 |
| 2024-04-26 | 29.35 | 30.24 | 29.35 | 29.99 | +2.35% | 364,824 | 1,091,972,816 |
| 2024-04-25 | 29.14 | 29.5 | 28.73 | 29.3 | -0.03% | 238,909 | 696,789,957 |
| 2024-04-24 | 29.2 | 29.43 | 28.91 | 29.31 | +1.07% | 278,940 | 813,517,539 |
| 2024-04-23 | 29.57 | 29.69 | 28.83 | 29 | -4.57% | 666,166 | 1,940,563,410 |
| 2024-04-22 | 31 | 31.43 | 30.2 | 30.39 | -3.31% | 439,944 | 1,349,932,181 |
| 2024-04-19 | 31.3 | 32.1 | 31.14 | 31.43 | +1.06% | 401,573 | 1,270,418,305 |
| 2024-04-18 | 30.75 | 31.28 | 30.2 | 31.1 | +0.23% | 407,518 | 1,258,269,837 |
| 2024-04-17 | 30.65 | 31.35 | 30.58 | 31.03 | +1.37% | 379,876 | 1,175,741,079 |
| 2024-04-16 | 32 | 32.31 | 30.6 | 30.61 | -4.16% | 552,177 | 1,729,511,723 |
| 2024-04-15 | 31.21 | 32.01 | 31.01 | 31.94 | -3.53% | 597,708 | 1,889,023,869 |
| 2024-04-12 | 32.66 | 33.25 | 31.7 | 33.11 | +5.88% | 663,664 | 2,167,700,020 |
| 2024-04-11 | 30.8 | 32.17 | 30.75 | 31.27 | -1.08% | 412,771 | 1,299,177,073 |
| 2024-04-10 | 31.45 | 31.96 | 31.13 | 31.61 | +0.8% | 419,222 | 1,325,005,199 |
| 2024-04-09 | 31.16 | 31.52 | 30.63 | 31.36 | -1.32% | 438,229 | 1,362,556,109 |
| 2024-04-08 | 30.18 | 32.38 | 30.1 | 31.78 | +6.86% | 743,970 | 2,335,306,368 |
| 2024-04-03 | 29.8 | 30.1 | 29.29 | 29.74 | +2.3% | 515,705 | 1,533,405,699 |
| 2024-04-02 | 29.06 | 29.5 | 28.77 | 29.07 | -1.42% | 379,019 | 1,100,904,511 |
| 2024-04-01 | 28.8 | 29.8 | 28.7 | 29.49 | +4.46% | 520,136 | 1,519,709,708 |
| 2024-03-29 | 27 | 28.3 | 27 | 28.23 | +7.91% | 612,114 | 1,706,046,558 |
| 2024-03-28 | 25.63 | 26.36 | 25.47 | 26.16 | +2.15% | 241,470 | 627,206,480 |
| 2024-03-27 | 25.68 | 25.91 | 25.5 | 25.61 | +0.43% | 203,914 | 524,948,941 |
| 2024-03-26 | 25.6 | 25.69 | 25.32 | 25.5 | -0.23% | 161,258 | 411,209,817 |
| 2024-03-25 | 25.45 | 25.86 | 25.43 | 25.56 | +0.59% | 179,183 | 459,725,712 |
| 2024-03-22 | 25.61 | 25.84 | 25.05 | 25.41 | -2.01% | 234,329 | 594,451,706 |
| 2024-03-21 | 26.3 | 26.48 | 25.73 | 25.93 | +2.98% | 277,459 | 720,942,717 |
| 2024-03-20 | 25.04 | 25.38 | 24.93 | 25.18 | +0.16% | 130,531 | 328,831,126 |
| 2024-03-19 | 25.04 | 25.58 | 24.98 | 25.14 | +0.64% | 175,467 | 442,748,036 |
| 2024-03-18 | 24.93 | 25.2 | 24.68 | 24.98 | -0.32% | 223,163 | 557,674,528 |
| 2024-03-15 | 24.59 | 25.25 | 24.2 | 25.06 | +1.7% | 283,698 | 706,626,509 |
| 2024-03-14 | 24.69 | 25.13 | 24.53 | 24.64 | +0.69% | 233,616 | 579,437,071 |
| 2024-03-13 | 24.15 | 24.6 | 24.04 | 24.47 | -0.69% | 240,443 | 584,486,113 |
| 2024-03-12 | 25.5 | 25.54 | 24.5 | 24.64 | -3.14% | 336,308 | 834,667,756 |
| 2024-03-11 | 25.7 | 25.8 | 25.15 | 25.44 | +0.36% | 251,797 | 639,466,947 |
| 2024-03-08 | 25.39 | 25.4 | 24.95 | 25.35 | -0.16% | 245,557 | 618,830,931 |
| 2024-03-07 | 24.98 | 25.87 | 24.83 | 25.39 | +3.04% | 449,623 | 1,141,541,417 |
| 2024-03-06 | 24.6 | 24.75 | 24.22 | 24.64 | +1.73% | 386,455 | 947,829,991 |
| 2024-03-05 | 23.75 | 24.66 | 23.75 | 24.22 | +4.62% | 440,957 | 1,067,397,809 |
| 2024-03-04 | 23.33 | 23.65 | 23.1 | 23.15 | +2.21% | 342,032 | 799,305,239 |
| 2024-03-01 | 21.69 | 22.74 | 21.67 | 22.65 | +4.43% | 374,916 | 832,713,846 |
| 2024-02-29 | 21.56 | 21.78 | 21.45 | 21.69 | +0.42% | 204,941 | 442,150,394 |
| 2024-02-28 | 21.99 | 22.2 | 21.6 | 21.6 | -1.77% | 216,115 | 473,228,963 |
| 2024-02-27 | 21.7 | 22 | 21.65 | 21.99 | +0.83% | 119,869 | 261,810,722 |
| 2024-02-26 | 22.06 | 22.18 | 21.71 | 21.81 | -1% | 166,873 | 365,447,814 |
| 2024-02-23 | 21.81 | 22.26 | 21.8 | 22.03 | +0.5% | 156,086 | 344,594,060 |
| 2024-02-22 | 21.62 | 22 | 21.58 | 21.92 | +0.92% | 149,605 | 327,251,282 |
| 2024-02-21 | 21.27 | 22.08 | 21.19 | 21.72 | +1.59% | 255,250 | 556,105,458 |
| 2024-02-20 | 21.05 | 21.41 | 21.03 | 21.38 | +0.66% | 257,219 | 547,599,150 |
| 2024-02-19 | 21.51 | 21.51 | 21.01 | 21.24 | -2.57% | 328,596 | 696,967,491 |
| 2024-02-08 | 21.48 | 21.82 | 21.1 | 21.8 | +1.58% | 243,204 | 518,741,794 |
| 2024-02-07 | 21.27 | 21.47 | 20.88 | 21.46 | +0.89% | 247,469 | 524,279,521 |
| 2024-02-06 | 20.9 | 21.28 | 20.6 | 21.27 | +1.58% | 239,029 | 503,456,535 |
| 2024-02-05 | 20.6 | 21 | 20.3 | 20.94 | +0.29% | 201,496 | 417,125,778 |
| 2024-02-02 | 20.62 | 21.26 | 20.3 | 20.88 | +1.95% | 281,688 | 588,645,158 |
| 2024-02-01 | 20.35 | 20.75 | 20.25 | 20.48 | -0.44% | 123,161 | 252,827,584 |
| 2024-01-31 | 20.69 | 20.85 | 20.48 | 20.57 | +0.05% | 168,817 | 348,871,676 |
| 2024-01-30 | 20.65 | 20.89 | 20.39 | 20.56 | -0.92% | 164,474 | 339,639,314 |
| 2024-01-29 | 20.7 | 21.15 | 20.69 | 20.75 | +0.53% | 168,009 | 350,540,811 |
| 2024-01-26 | 20.54 | 20.73 | 20.4 | 20.64 | +0.24% | 120,972 | 249,003,537 |
| 2024-01-25 | 20.18 | 20.6 | 20.08 | 20.59 | +1.48% | 175,551 | 358,008,640 |
| 2024-01-24 | 20.08 | 20.33 | 19.72 | 20.29 | +0.79% | 139,425 | 280,096,921 |
| 2024-01-23 | 19.97 | 20.19 | 19.63 | 20.13 | +0.55% | 132,039 | 264,419,065 |
| 2024-01-22 | 20.89 | 20.89 | 19.92 | 20.02 | -4.26% | 174,672 | 355,741,069 |
| 2024-01-19 | 20.51 | 20.99 | 20.42 | 20.91 | +1.11% | 156,362 | 325,283,515 |
| 2024-01-18 | 20.64 | 20.78 | 19.8 | 20.68 | -1.99% | 331,595 | 670,521,622 |
| 2024-01-17 | 21.88 | 21.92 | 21.08 | 21.1 | -4.09% | 206,533 | 441,240,658 |
| 2024-01-16 | 22.13 | 22.2 | 21.65 | 22 | -1.08% | 107,835 | 236,634,713 |
| 2024-01-15 | 22.27 | 22.45 | 22.12 | 22.24 | -0.22% | 84,858 | 189,238,602 |
| 2024-01-12 | 21.97 | 22.45 | 21.87 | 22.29 | +0.91% | 147,427 | 328,221,173 |
| 2024-01-11 | 22.45 | 22.45 | 22.05 | 22.09 | -2.13% | 161,379 | 356,976,604 |
| 2024-01-10 | 22.36 | 22.66 | 22.24 | 22.57 | +0.8% | 115,273 | 259,006,273 |
| 2024-01-09 | 22.25 | 22.52 | 22.1 | 22.39 | +0.27% | 103,601 | 231,512,148 |
| 2024-01-08 | 22.79 | 22.85 | 22.25 | 22.33 | -2.28% | 126,560 | 283,922,736 |
| 2024-01-05 | 22.83 | 23.2 | 22.75 | 22.85 | -0.22% | 139,741 | 321,036,399 |
| 2024-01-04 | 22.65 | 22.94 | 22.41 | 22.9 | +0.22% | 139,191 | 315,318,361 |
| 2024-01-03 | 22.81 | 23.13 | 22.73 | 22.85 | -0.61% | 109,408 | 249,958,380 |
| 2024-01-02 | 22.88 | 23.15 | 22.77 | 22.99 | +0.52% | 145,365 | 334,692,765 |
| 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：