股票概览
30.95
+0.23%
+0.07
30.9
开盘价
31.29
最高价
30.67
最低价
20,994
成交量
数据更新至: 2024-05-20
技术指标
30.66
MA5 (5日均线)
30.28
MA10 (10日均线)
28.04
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 | 30.9 | 31.29 | 30.67 | 30.95 | +0.23% | 20,994 | 64,910,252 |
| 2024-05-17 | 30.84 | 31.2 | 30.5 | 30.88 | +0.13% | 23,701 | 73,034,965 |
| 2024-05-16 | 31.6 | 31.75 | 30.74 | 30.84 | -0.8% | 27,628 | 86,024,486 |
| 2024-05-15 | 29.8 | 31.62 | 29.61 | 31.09 | +5.21% | 40,468 | 125,428,977 |
| 2024-05-14 | 30.58 | 30.84 | 29.44 | 29.55 | -3.21% | 34,681 | 104,269,942 |
| 2024-05-13 | 30.78 | 30.89 | 29.72 | 30.53 | -0.23% | 34,125 | 103,943,996 |
| 2024-05-10 | 30.04 | 30.99 | 29.99 | 30.6 | +2.34% | 42,010 | 128,812,076 |
| 2024-05-09 | 28.95 | 30.18 | 28.65 | 29.9 | +4% | 51,706 | 152,687,425 |
| 2024-05-08 | 30 | 30.18 | 28.3 | 28.75 | -3.33% | 63,886 | 185,338,425 |
| 2024-05-07 | 28.66 | 30.19 | 26.8 | 29.74 | +4.35% | 92,093 | 263,723,061 |
| 2024-05-06 | 28.9 | 29.38 | 28.12 | 28.5 | -1.01% | 47,330 | 135,967,138 |
| 2024-04-30 | 28.9 | 29.68 | 28.65 | 28.79 | +0.03% | 56,481 | 163,621,284 |
| 2024-04-29 | 27.27 | 28.83 | 26.61 | 28.78 | +8.69% | 90,970 | 251,634,591 |
| 2024-04-26 | 25.75 | 26.9 | 25.69 | 26.48 | +3.88% | 56,296 | 147,738,102 |
| 2024-04-25 | 25.01 | 25.8 | 24.3 | 25.49 | +4.42% | 80,076 | 201,367,772 |
| 2024-04-24 | 22.17 | 24.41 | 22.13 | 24.41 | +10% | 55,964 | 133,300,015 |
| 2024-04-23 | 22.74 | 23.71 | 22.1 | 22.19 | -4.35% | 40,522 | 91,990,081 |
| 2024-04-22 | 24.49 | 24.57 | 23.2 | 23.2 | -4.84% | 27,217 | 64,145,452 |
| 2024-04-19 | 25.6 | 25.6 | 23.71 | 24.38 | -4.99% | 41,381 | 101,403,526 |
| 2024-04-18 | 25.74 | 25.87 | 25.03 | 25.66 | +0.35% | 29,064 | 74,449,238 |
| 2024-04-17 | 25.7 | 26.38 | 25.15 | 25.57 | +0.75% | 30,596 | 78,486,334 |
| 2024-04-16 | 25.13 | 26.23 | 23.91 | 25.38 | +1.76% | 68,379 | 170,678,921 |
| 2024-04-15 | 26.86 | 26.99 | 24.24 | 24.94 | -7.18% | 80,801 | 203,699,839 |
| 2024-04-12 | 26.45 | 27.2 | 25.96 | 26.87 | +0.26% | 63,905 | 170,470,576 |
| 2024-04-11 | 25.85 | 26.8 | 25.47 | 26.8 | +4.36% | 44,364 | 116,101,463 |
| 2024-04-10 | 25.99 | 26.19 | 25.42 | 25.68 | -3.75% | 30,053 | 77,201,767 |
| 2024-04-09 | 26.71 | 26.95 | 25.41 | 26.68 | -0.11% | 47,784 | 125,379,827 |
| 2024-04-08 | 26.53 | 27.25 | 26.5 | 26.71 | -0.07% | 49,682 | 133,444,367 |
| 2024-04-03 | 25.83 | 26.84 | 25.33 | 26.73 | +3.81% | 63,268 | 165,985,683 |
| 2024-04-02 | 26.66 | 26.79 | 25.43 | 25.75 | -3.05% | 46,678 | 121,216,395 |
| 2024-04-01 | 24.83 | 26.74 | 24.83 | 26.56 | +5.19% | 86,610 | 223,882,583 |
| 2024-03-29 | 23.24 | 25.43 | 23.21 | 25.25 | +9.21% | 111,614 | 276,502,172 |
| 2024-03-28 | 23.33 | 23.66 | 22.45 | 23.12 | +0.52% | 60,620 | 140,807,025 |
| 2024-03-27 | 23.22 | 24.1 | 22.6 | 23 | +0.57% | 80,711 | 189,721,724 |
| 2024-03-26 | 20.8 | 22.87 | 20.8 | 22.87 | +10% | 82,333 | 181,656,421 |
| 2024-03-25 | 21.66 | 22 | 20.61 | 20.79 | -5.03% | 73,711 | 157,226,178 |
| 2024-03-22 | 24.31 | 24.32 | 21.89 | 21.89 | -9.99% | 69,179 | 155,713,615 |
| 2024-03-21 | 24.38 | 24.74 | 24.15 | 24.32 | -0.9% | 18,176 | 44,376,184 |
| 2024-03-20 | 24.23 | 24.74 | 23.59 | 24.54 | +2.04% | 33,916 | 81,857,005 |
| 2024-03-19 | 24.41 | 24.59 | 23.78 | 24.05 | -1.76% | 34,256 | 82,848,148 |
| 2024-03-18 | 24.86 | 24.9 | 24.12 | 24.48 | +0.45% | 29,129 | 71,347,953 |
| 2024-03-15 | 24 | 24.5 | 23.81 | 24.37 | +0.41% | 17,785 | 43,072,882 |
| 2024-03-14 | 24.29 | 24.61 | 23.69 | 24.27 | +0.54% | 25,192 | 60,901,154 |
| 2024-03-13 | 24.2 | 25.2 | 24.09 | 24.14 | -0.08% | 40,833 | 100,421,067 |
| 2024-03-12 | 22.76 | 24.49 | 22.61 | 24.16 | +7% | 59,445 | 141,454,982 |
| 2024-03-11 | 21.95 | 23.08 | 21.7 | 22.58 | +3.29% | 34,805 | 78,072,541 |
| 2024-03-08 | 22.32 | 22.33 | 21.66 | 21.86 | -1.84% | 20,936 | 45,811,459 |
| 2024-03-07 | 22.09 | 22.77 | 21.96 | 22.27 | +1.18% | 33,108 | 74,026,699 |
| 2024-03-06 | 22.17 | 22.63 | 21.81 | 22.01 | -0.9% | 33,488 | 74,110,030 |
| 2024-03-05 | 23.36 | 23.47 | 22.2 | 22.21 | -4.23% | 51,939 | 117,508,456 |
| 2024-03-04 | 21.51 | 23.19 | 21.51 | 23.19 | +7.91% | 53,824 | 121,812,322 |
| 2024-03-01 | 21.34 | 21.84 | 20.54 | 21.49 | +1.51% | 50,934 | 107,733,095 |
| 2024-02-29 | 19.94 | 21.28 | 19.5 | 21.17 | +5.43% | 45,986 | 95,610,639 |
| 2024-02-28 | 21.4 | 22.36 | 20.01 | 20.08 | -6.65% | 59,327 | 125,260,759 |
| 2024-02-27 | 20.67 | 22.15 | 20.64 | 21.51 | +4.27% | 60,279 | 130,737,656 |
| 2024-02-26 | 20.43 | 21.4 | 19.74 | 20.63 | +0.98% | 48,268 | 99,203,385 |
| 2024-02-23 | 20.11 | 20.68 | 19.51 | 20.43 | +1.49% | 62,234 | 125,050,272 |
| 2024-02-22 | 20 | 21.2 | 19.65 | 20.13 | +2.65% | 68,340 | 138,153,152 |
| 2024-02-21 | 18.99 | 19.61 | 18.2 | 19.61 | +9.98% | 57,480 | 110,340,652 |
| 2024-02-20 | 16.96 | 17.83 | 16.5 | 17.83 | +9.99% | 47,816 | 82,780,160 |
| 2024-02-19 | 15.33 | 16.21 | 15.02 | 16.21 | +9.97% | 51,946 | 82,988,464 |
| 2024-02-08 | 13.48 | 14.83 | 13.06 | 14.74 | +9.35% | 78,162 | 111,608,263 |
| 2024-02-07 | 14.6 | 14.64 | 13.48 | 13.48 | -10.01% | 62,540 | 86,895,437 |
| 2024-02-06 | 14.63 | 15.51 | 14.63 | 14.98 | -7.82% | 89,638 | 132,989,557 |
| 2024-02-05 | 16.25 | 16.25 | 16.25 | 16.25 | -9.97% | 6,151 | 9,995,375 |
| 2024-02-02 | 19.59 | 19.98 | 17.49 | 18.05 | -7.05% | 54,446 | 101,582,762 |
| 2024-02-01 | 20.55 | 20.75 | 18.68 | 19.42 | -6.41% | 76,834 | 148,615,306 |
| 2024-01-31 | 21.11 | 22.43 | 20.68 | 20.75 | -3.71% | 36,133 | 77,649,799 |
| 2024-01-30 | 22.88 | 23.27 | 21.43 | 21.55 | -5.44% | 34,010 | 75,005,418 |
| 2024-01-29 | 24.5 | 24.59 | 22.78 | 22.79 | -6.98% | 34,546 | 80,884,519 |
| 2024-01-26 | 24.43 | 25.38 | 23.97 | 24.5 | +0.57% | 34,727 | 85,447,840 |
| 2024-01-25 | 23.35 | 24.42 | 22.91 | 24.36 | +4.33% | 38,373 | 90,422,409 |
| 2024-01-24 | 23.58 | 23.74 | 22.09 | 23.35 | -0.68% | 51,516 | 117,009,128 |
| 2024-01-23 | 23.29 | 24.65 | 23 | 23.51 | +1.86% | 34,200 | 81,209,201 |
| 2024-01-22 | 25.48 | 25.61 | 23.08 | 23.08 | -9.98% | 47,218 | 113,280,393 |
| 2024-01-19 | 25.83 | 26.18 | 25.46 | 25.64 | -1.8% | 12,739 | 32,782,968 |
| 2024-01-18 | 25.6 | 26.24 | 24.88 | 26.11 | +1.28% | 20,753 | 52,724,499 |
| 2024-01-17 | 26.24 | 26.47 | 25.72 | 25.78 | -1.75% | 11,292 | 29,455,486 |
| 2024-01-16 | 26.78 | 27.1 | 26.06 | 26.24 | -1.94% | 14,883 | 39,264,073 |
| 2024-01-15 | 26.6 | 27.13 | 26.25 | 26.76 | +1.29% | 20,178 | 53,778,982 |
| 2024-01-12 | 26.88 | 27.18 | 26.4 | 26.42 | -1.71% | 15,789 | 42,137,495 |
| 2024-01-11 | 26.03 | 27.1 | 25.92 | 26.88 | +2.56% | 21,731 | 57,678,806 |
| 2024-01-10 | 25.86 | 26.49 | 25.49 | 26.21 | +1.31% | 20,331 | 53,111,692 |
| 2024-01-09 | 25.55 | 26.29 | 25.23 | 25.87 | +1.25% | 25,508 | 65,979,625 |
| 2024-01-08 | 28.05 | 28.05 | 25.23 | 25.55 | -8.85% | 65,238 | 170,532,319 |
| 2024-01-05 | 27.5 | 28.3 | 27.25 | 28.03 | +2.94% | 35,628 | 99,287,405 |
| 2024-01-04 | 27.47 | 27.47 | 26.88 | 27.23 | -0.87% | 15,159 | 41,221,301 |
| 2024-01-03 | 27.45 | 27.77 | 27.15 | 27.47 | 0% | 16,951 | 46,594,486 |
| 2024-01-02 | 27.5 | 27.63 | 26.88 | 27.47 | -1.08% | 32,900 | 89,553,362 |
| 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：