股票概览
30.95
-1.9%
-0.6
31.41
开盘价
31.77
最高价
30.74
最低价
180,473
成交量
数据更新至: 2024-05-20
技术指标
31.25
MA5 (5日均线)
31.75
MA10 (10日均线)
32.08
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 | 31.41 | 31.77 | 30.74 | 30.95 | -1.9% | 180,473 | 562,180,435 |
| 2024-05-17 | 31.11 | 31.55 | 30.92 | 31.55 | +1.25% | 93,606 | 292,620,782 |
| 2024-05-16 | 31.22 | 31.55 | 30.97 | 31.16 | +0.35% | 105,938 | 331,661,028 |
| 2024-05-15 | 31.41 | 31.55 | 31 | 31.05 | -1.58% | 102,491 | 319,539,163 |
| 2024-05-14 | 31.76 | 32.36 | 31.44 | 31.55 | -0.6% | 118,290 | 375,217,965 |
| 2024-05-13 | 31.98 | 32.3 | 31.61 | 31.74 | -1.82% | 102,370 | 326,454,745 |
| 2024-05-10 | 32.91 | 32.98 | 32.13 | 32.33 | -1.4% | 108,228 | 350,272,331 |
| 2024-05-09 | 31.99 | 32.94 | 31.92 | 32.79 | +2.73% | 153,942 | 501,458,142 |
| 2024-05-08 | 32.37 | 32.5 | 31.77 | 31.92 | -1.6% | 103,443 | 331,216,641 |
| 2024-05-07 | 32.39 | 32.57 | 32.12 | 32.44 | +0.22% | 110,210 | 356,993,098 |
| 2024-05-06 | 32.1 | 32.69 | 32.1 | 32.37 | +2.76% | 170,983 | 554,141,186 |
| 2024-04-30 | 32.07 | 32.23 | 31.23 | 31.5 | -1.81% | 163,041 | 515,054,858 |
| 2024-04-29 | 30.85 | 32.17 | 30.85 | 32.08 | +3.35% | 202,059 | 643,031,053 |
| 2024-04-26 | 30.39 | 31.32 | 30.26 | 31.04 | +2.17% | 229,250 | 708,564,102 |
| 2024-04-25 | 30.18 | 30.94 | 30.09 | 30.38 | -0.36% | 193,679 | 591,633,411 |
| 2024-04-24 | 30.94 | 30.94 | 29.8 | 30.49 | -3.42% | 366,456 | 1,109,589,929 |
| 2024-04-23 | 31.57 | 32.33 | 31.57 | 31.57 | -10.01% | 253,505 | 803,791,688 |
| 2024-04-22 | 33.99 | 35.08 | 33.08 | 35.08 | +2.18% | 141,170 | 484,421,734 |
| 2024-04-19 | 35.02 | 35.15 | 34.08 | 34.33 | -2.94% | 129,360 | 446,645,318 |
| 2024-04-18 | 35 | 35.87 | 34.66 | 35.37 | +0.4% | 143,939 | 509,821,742 |
| 2024-04-17 | 34.07 | 35.25 | 34.06 | 35.23 | +4.14% | 145,773 | 507,224,556 |
| 2024-04-16 | 34.9 | 34.99 | 33.83 | 33.83 | -3.48% | 150,662 | 515,265,425 |
| 2024-04-15 | 34.66 | 35.5 | 34.66 | 35.05 | +0.86% | 155,737 | 546,604,451 |
| 2024-04-12 | 34.53 | 35.49 | 34.53 | 34.75 | +0.72% | 128,748 | 450,214,438 |
| 2024-04-11 | 34.45 | 35.35 | 34.34 | 34.5 | -0.52% | 115,050 | 399,669,126 |
| 2024-04-10 | 35.74 | 35.88 | 34.43 | 34.68 | -3.61% | 131,679 | 459,402,259 |
| 2024-04-09 | 35.58 | 35.99 | 35.35 | 35.98 | +1.64% | 90,510 | 322,852,157 |
| 2024-04-08 | 36.2 | 36.4 | 35.4 | 35.4 | -3.01% | 106,055 | 379,780,822 |
| 2024-04-03 | 37.01 | 37.36 | 36.3 | 36.5 | -1.35% | 116,251 | 426,834,431 |
| 2024-04-02 | 37.35 | 37.36 | 36.72 | 37 | -1.07% | 94,664 | 350,062,030 |
| 2024-04-01 | 36.6 | 37.46 | 36.6 | 37.4 | +2.19% | 127,269 | 473,736,041 |
| 2024-03-29 | 36.5 | 36.75 | 36.03 | 36.6 | +0.03% | 95,114 | 346,012,341 |
| 2024-03-28 | 35.37 | 37.28 | 35.23 | 36.59 | +3.42% | 190,485 | 694,943,914 |
| 2024-03-27 | 37.1 | 37.11 | 35.36 | 35.38 | -4.38% | 154,048 | 555,574,492 |
| 2024-03-26 | 37.11 | 37.51 | 36.43 | 37 | -0.4% | 140,436 | 519,247,227 |
| 2024-03-25 | 38.01 | 38.14 | 37.08 | 37.15 | -2.67% | 156,440 | 588,606,264 |
| 2024-03-22 | 38.95 | 39.34 | 38.14 | 38.17 | -2.55% | 176,478 | 679,965,830 |
| 2024-03-21 | 39.42 | 39.93 | 38.95 | 39.17 | -0.28% | 170,852 | 673,824,550 |
| 2024-03-20 | 39.41 | 39.7 | 38.81 | 39.28 | -0.3% | 154,219 | 604,717,653 |
| 2024-03-19 | 39.89 | 40.25 | 39.4 | 39.4 | -1.23% | 192,679 | 766,679,382 |
| 2024-03-18 | 38.9 | 39.98 | 38.53 | 39.89 | +0.58% | 312,956 | 1,227,157,778 |
| 2024-03-15 | 39.35 | 39.78 | 38.94 | 39.66 | +0.18% | 129,156 | 508,537,727 |
| 2024-03-14 | 39.91 | 40.15 | 39.14 | 39.59 | -1.76% | 208,049 | 825,485,478 |
| 2024-03-13 | 40.58 | 41.12 | 40.3 | 40.3 | -0.62% | 217,170 | 884,817,839 |
| 2024-03-12 | 40.3 | 41.34 | 40.2 | 40.55 | +0.65% | 220,185 | 896,258,429 |
| 2024-03-11 | 39.5 | 40.42 | 39.15 | 40.29 | +0.07% | 214,476 | 855,177,952 |
| 2024-03-08 | 39.59 | 40.36 | 39.3 | 40.26 | +2.13% | 228,902 | 913,768,220 |
| 2024-03-07 | 40.8 | 41.45 | 39.39 | 39.42 | -3.92% | 279,360 | 1,125,469,227 |
| 2024-03-06 | 40.45 | 41.62 | 39.83 | 41.03 | +0.27% | 345,397 | 1,403,208,398 |
| 2024-03-05 | 41.53 | 42.38 | 40.6 | 40.92 | -2.71% | 407,535 | 1,688,388,014 |
| 2024-03-04 | 42.68 | 43.14 | 41.39 | 42.06 | +2.79% | 584,870 | 2,471,785,716 |
| 2024-03-01 | 38.5 | 41.66 | 38.18 | 40.92 | +7.26% | 520,609 | 2,085,952,166 |
| 2024-02-29 | 36 | 38.19 | 35.9 | 38.15 | +5.39% | 267,605 | 1,003,894,771 |
| 2024-02-28 | 37.9 | 38.7 | 36.2 | 36.2 | -4.31% | 286,045 | 1,075,107,712 |
| 2024-02-27 | 36 | 37.85 | 35.8 | 37.83 | +4.76% | 246,206 | 912,920,032 |
| 2024-02-26 | 36.38 | 36.94 | 36.03 | 36.11 | -0.8% | 164,923 | 600,685,902 |
| 2024-02-23 | 36.16 | 36.48 | 35.78 | 36.4 | +1.39% | 154,801 | 559,601,947 |
| 2024-02-22 | 35.08 | 36 | 35.01 | 35.9 | +1.99% | 154,716 | 552,726,668 |
| 2024-02-21 | 34.44 | 36 | 34.25 | 35.2 | +1.03% | 202,628 | 715,390,684 |
| 2024-02-20 | 34.85 | 35.23 | 34.05 | 34.84 | -0.31% | 154,800 | 534,051,772 |
| 2024-02-19 | 34.85 | 35.45 | 34.27 | 34.95 | +0.98% | 215,767 | 752,116,901 |
| 2024-02-08 | 33.34 | 34.93 | 33.01 | 34.61 | +4.91% | 237,945 | 810,488,494 |
| 2024-02-07 | 32.43 | 33.52 | 32.19 | 32.99 | +1.73% | 214,906 | 709,139,576 |
| 2024-02-06 | 30.19 | 32.49 | 29.75 | 32.43 | +7.38% | 219,145 | 689,544,475 |
| 2024-02-05 | 31.6 | 31.64 | 29.2 | 30.2 | -4.16% | 260,651 | 793,780,866 |
| 2024-02-02 | 33.27 | 33.72 | 30.3 | 31.51 | -5.26% | 234,884 | 751,189,505 |
| 2024-02-01 | 33.05 | 34.15 | 32.73 | 33.26 | -0.57% | 152,743 | 510,451,583 |
| 2024-01-31 | 34.37 | 34.81 | 33.34 | 33.45 | -3.35% | 174,394 | 591,044,413 |
| 2024-01-30 | 35.42 | 36.09 | 34.61 | 34.61 | -3.83% | 136,515 | 481,991,393 |
| 2024-01-29 | 36.8 | 38.34 | 35.96 | 35.99 | -0.72% | 223,974 | 831,237,284 |
| 2024-01-26 | 36.73 | 37.02 | 36.21 | 36.25 | -2.4% | 136,183 | 498,009,305 |
| 2024-01-25 | 35.82 | 37.17 | 35.58 | 37.14 | +2.74% | 169,749 | 621,520,433 |
| 2024-01-24 | 36.46 | 36.5 | 34.68 | 36.15 | -0.3% | 179,000 | 635,816,308 |
| 2024-01-23 | 35.63 | 36.47 | 35.23 | 36.26 | +1.28% | 128,062 | 461,615,427 |
| 2024-01-22 | 36.87 | 37.09 | 35.52 | 35.8 | -2.9% | 147,345 | 537,288,381 |
| 2024-01-19 | 37.25 | 37.65 | 36.7 | 36.87 | -1.65% | 122,703 | 455,862,525 |
| 2024-01-18 | 36.46 | 37.59 | 36.2 | 37.49 | +1.54% | 159,793 | 586,617,900 |
| 2024-01-17 | 37.68 | 37.8 | 36.92 | 36.92 | -2.38% | 86,682 | 323,715,858 |
| 2024-01-16 | 37.31 | 37.92 | 37.22 | 37.82 | +0.56% | 114,325 | 429,374,490 |
| 2024-01-15 | 37.1 | 38.25 | 36.95 | 37.61 | +0.62% | 154,312 | 582,222,382 |
| 2024-01-12 | 38.71 | 38.71 | 37.35 | 37.38 | -4.06% | 226,245 | 855,099,509 |
| 2024-01-11 | 38.2 | 39.09 | 38.1 | 38.96 | +1.86% | 113,500 | 438,915,899 |
| 2024-01-10 | 38.6 | 39 | 37.83 | 38.25 | -1.54% | 116,345 | 446,060,269 |
| 2024-01-09 | 39.01 | 39.42 | 38.49 | 38.85 | +0.39% | 98,150 | 382,415,069 |
| 2024-01-08 | 39.32 | 39.65 | 38.69 | 38.7 | -2% | 114,699 | 447,230,136 |
| 2024-01-05 | 40.44 | 41.07 | 39.11 | 39.49 | -2.54% | 162,867 | 650,707,131 |
| 2024-01-04 | 40.81 | 40.99 | 40.2 | 40.52 | -0.69% | 109,796 | 445,508,474 |
| 2024-01-03 | 41.16 | 41.38 | 40.42 | 40.8 | -1.52% | 125,634 | 512,999,598 |
| 2024-01-02 | 42.33 | 42.33 | 41.43 | 41.43 | -2.08% | 116,448 | 484,887,751 |
| 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：