股票概览
30.68
-4.42%
-1.42
30.56
开盘价
31.09
最高价
29.8
最低价
206,015
成交量
数据更新至: 2024-05-20
技术指标
32.88
MA5 (5日均线)
32.92
MA10 (10日均线)
31.67
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 | 30.56 | 31.09 | 29.8 | 30.68 | -4.42% | 206,015 | 625,634,485 |
| 2024-05-17 | 34.43 | 34.43 | 31.89 | 32.1 | -5.53% | 81,708 | 264,802,313 |
| 2024-05-16 | 33.9 | 34.32 | 33.78 | 33.98 | +0.32% | 39,131 | 133,337,911 |
| 2024-05-15 | 33.56 | 34.05 | 33.45 | 33.87 | +0.3% | 30,314 | 102,650,002 |
| 2024-05-14 | 33.77 | 34.49 | 33.4 | 33.77 | -0.53% | 46,908 | 159,094,686 |
| 2024-05-13 | 33.32 | 34.32 | 32.76 | 33.95 | +0.83% | 73,576 | 247,561,610 |
| 2024-05-10 | 33.28 | 33.84 | 32.88 | 33.67 | +0.81% | 63,728 | 212,522,890 |
| 2024-05-09 | 31.99 | 33.5 | 31.94 | 33.4 | +5.16% | 81,851 | 270,267,770 |
| 2024-05-08 | 32.04 | 32.15 | 31.42 | 31.76 | -0.75% | 46,261 | 146,619,760 |
| 2024-05-07 | 31.4 | 32.11 | 31.01 | 32 | +1.94% | 105,498 | 334,863,016 |
| 2024-05-06 | 30.26 | 31.48 | 29.43 | 31.39 | +4.77% | 138,214 | 424,111,615 |
| 2024-04-30 | 29.44 | 30.25 | 29.21 | 29.96 | +1.66% | 83,143 | 248,936,480 |
| 2024-04-29 | 29.45 | 29.79 | 29.06 | 29.47 | +0.27% | 80,517 | 236,542,992 |
| 2024-04-26 | 29.28 | 29.86 | 29 | 29.39 | -0.37% | 94,803 | 278,757,438 |
| 2024-04-25 | 30.29 | 30.36 | 29.23 | 29.5 | -2.67% | 70,960 | 210,049,087 |
| 2024-04-24 | 29.64 | 30.65 | 29.38 | 30.31 | +2.36% | 100,099 | 301,464,605 |
| 2024-04-23 | 30.46 | 30.5 | 28.62 | 29.61 | -4.21% | 166,642 | 490,809,412 |
| 2024-04-22 | 31.92 | 31.99 | 30.7 | 30.91 | -3.01% | 87,127 | 271,078,617 |
| 2024-04-19 | 31.53 | 32.22 | 31.38 | 31.87 | +0.25% | 80,520 | 256,279,845 |
| 2024-04-18 | 32.6 | 33.5 | 31.69 | 31.79 | -2.36% | 132,905 | 429,462,073 |
| 2024-04-17 | 31.51 | 32.57 | 30.9 | 32.56 | +3.27% | 92,938 | 295,171,729 |
| 2024-04-16 | 31.77 | 32.02 | 31.13 | 31.53 | -1.35% | 59,501 | 187,664,877 |
| 2024-04-15 | 30.37 | 31.96 | 30.16 | 31.96 | +5.2% | 93,243 | 292,168,783 |
| 2024-04-12 | 30.27 | 30.55 | 30.06 | 30.38 | +0.46% | 46,487 | 141,316,090 |
| 2024-04-11 | 28.8 | 30.66 | 28.43 | 30.24 | +4.75% | 88,338 | 265,265,413 |
| 2024-04-10 | 28.75 | 29.28 | 28.65 | 28.87 | +0.8% | 42,488 | 123,092,247 |
| 2024-04-09 | 28.8 | 29.05 | 28.38 | 28.64 | -0.69% | 45,860 | 131,615,574 |
| 2024-04-08 | 28.8 | 29.34 | 28.5 | 28.84 | +0.14% | 53,928 | 156,031,784 |
| 2024-04-03 | 28.76 | 29.15 | 28.52 | 28.8 | +0.31% | 58,119 | 167,824,764 |
| 2024-04-02 | 28.48 | 28.91 | 28.09 | 28.71 | +0.84% | 54,701 | 155,946,950 |
| 2024-04-01 | 27.6 | 28.57 | 27.6 | 28.47 | +3.83% | 77,237 | 218,061,665 |
| 2024-03-29 | 26.79 | 27.44 | 26.55 | 27.42 | +3.08% | 40,687 | 109,798,987 |
| 2024-03-28 | 26.56 | 27.09 | 26.38 | 26.6 | +0.15% | 39,686 | 105,866,321 |
| 2024-03-27 | 26.95 | 27.1 | 26.54 | 26.56 | -1.41% | 36,498 | 97,746,862 |
| 2024-03-26 | 27.31 | 27.32 | 26.75 | 26.94 | -1.35% | 58,178 | 156,996,556 |
| 2024-03-25 | 26.38 | 27.62 | 26.28 | 27.31 | +3.21% | 114,646 | 310,857,569 |
| 2024-03-22 | 26.03 | 26.96 | 25.79 | 26.46 | +1.5% | 84,785 | 224,255,013 |
| 2024-03-21 | 26.6 | 26.79 | 26.06 | 26.07 | -2.54% | 63,061 | 166,389,801 |
| 2024-03-20 | 26.51 | 26.78 | 26.2 | 26.75 | +0.94% | 60,560 | 160,905,043 |
| 2024-03-19 | 27.27 | 27.35 | 26 | 26.5 | -3.67% | 115,851 | 306,587,476 |
| 2024-03-18 | 27.55 | 27.7 | 26.93 | 27.51 | +0.04% | 79,017 | 215,116,552 |
| 2024-03-15 | 27.47 | 27.8 | 26.92 | 27.5 | -0.18% | 61,453 | 167,508,469 |
| 2024-03-14 | 27.69 | 27.91 | 27.36 | 27.55 | -0.04% | 50,757 | 140,182,483 |
| 2024-03-13 | 27.8 | 28 | 27.14 | 27.56 | -0.86% | 73,268 | 201,182,488 |
| 2024-03-12 | 29.19 | 29.19 | 27.61 | 27.8 | -4.27% | 111,383 | 312,614,847 |
| 2024-03-11 | 30.16 | 30.48 | 28.65 | 29.04 | -3.36% | 90,597 | 264,099,861 |
| 2024-03-08 | 29.2 | 30.06 | 29.11 | 30.05 | +2.32% | 48,015 | 142,444,147 |
| 2024-03-07 | 29.4 | 30.11 | 29.16 | 29.37 | +0.17% | 51,919 | 153,359,777 |
| 2024-03-06 | 29.21 | 29.87 | 29.06 | 29.32 | -0.1% | 44,635 | 131,407,664 |
| 2024-03-05 | 29.49 | 29.58 | 28.9 | 29.35 | 0% | 60,482 | 176,854,123 |
| 2024-03-04 | 29.14 | 29.5 | 28.4 | 29.35 | +1% | 87,468 | 252,774,506 |
| 2024-03-01 | 29.8 | 29.8 | 28.88 | 29.06 | -2.42% | 58,128 | 169,228,334 |
| 2024-02-29 | 29.22 | 30.13 | 28.78 | 29.78 | +1.88% | 93,829 | 276,570,165 |
| 2024-02-28 | 27.48 | 29.68 | 27.43 | 29.23 | +6.37% | 125,867 | 361,962,833 |
| 2024-02-27 | 27.03 | 27.68 | 26.94 | 27.48 | +0.84% | 44,028 | 120,525,302 |
| 2024-02-26 | 27.22 | 27.72 | 27.07 | 27.25 | +1.57% | 52,215 | 143,000,664 |
| 2024-02-23 | 27.06 | 27.65 | 26.16 | 26.83 | -1.32% | 74,561 | 199,499,874 |
| 2024-02-22 | 27.44 | 27.75 | 27.11 | 27.19 | -1.59% | 44,323 | 121,064,796 |
| 2024-02-21 | 27.31 | 28.3 | 27.13 | 27.63 | +1.17% | 55,771 | 155,148,734 |
| 2024-02-20 | 26.9 | 27.49 | 26.56 | 27.31 | +0.89% | 48,519 | 131,562,619 |
| 2024-02-19 | 27.16 | 28.1 | 26.78 | 27.07 | -1.17% | 79,206 | 216,562,622 |
| 2024-02-08 | 26.83 | 29.15 | 26.78 | 27.39 | +3.36% | 96,445 | 268,700,934 |
| 2024-02-07 | 25.17 | 26.7 | 25.02 | 26.5 | +5.62% | 76,858 | 200,154,325 |
| 2024-02-06 | 23.65 | 25.48 | 23.5 | 25.09 | +5.51% | 78,524 | 194,370,725 |
| 2024-02-05 | 23.43 | 24.5 | 23 | 23.78 | +0.76% | 80,508 | 192,532,271 |
| 2024-02-02 | 23.48 | 24.11 | 22.93 | 23.6 | +2.21% | 68,282 | 161,807,919 |
| 2024-02-01 | 22.81 | 23.42 | 22.54 | 23.09 | +0.7% | 49,294 | 113,269,959 |
| 2024-01-31 | 22.36 | 23.61 | 22.36 | 22.93 | +2.37% | 62,784 | 145,272,095 |
| 2024-01-30 | 23.34 | 23.73 | 22.37 | 22.4 | -4.68% | 58,828 | 134,588,453 |
| 2024-01-29 | 24.38 | 24.66 | 23.27 | 23.5 | -3.13% | 43,184 | 102,635,606 |
| 2024-01-26 | 24.44 | 24.66 | 24.23 | 24.26 | -0.98% | 22,391 | 54,676,548 |
| 2024-01-25 | 24.4 | 24.79 | 24.11 | 24.5 | +0.99% | 22,352 | 54,700,064 |
| 2024-01-24 | 24.29 | 24.4 | 23.64 | 24.26 | -0.12% | 30,614 | 73,784,384 |
| 2024-01-23 | 23.2 | 24.44 | 23.16 | 24.29 | +3.41% | 44,706 | 107,195,926 |
| 2024-01-22 | 24.42 | 24.68 | 23.29 | 23.49 | -4.51% | 44,744 | 107,235,280 |
| 2024-01-19 | 24.89 | 25.1 | 24.43 | 24.6 | -1.24% | 33,969 | 83,800,844 |
| 2024-01-18 | 25.05 | 25.24 | 24.32 | 24.91 | -1.31% | 58,426 | 144,297,501 |
| 2024-01-17 | 25.2 | 26.15 | 25.2 | 25.24 | +0.72% | 73,534 | 189,020,216 |
| 2024-01-16 | 25.53 | 25.76 | 24.51 | 25.06 | +0.12% | 69,373 | 172,785,266 |
| 2024-01-15 | 24.85 | 25.29 | 24.85 | 25.03 | +0.16% | 37,482 | 93,847,625 |
| 2024-01-12 | 25.18 | 25.6 | 24.91 | 24.99 | +0.36% | 33,222 | 83,632,578 |
| 2024-01-11 | 25.04 | 25.14 | 24.61 | 24.9 | -1.31% | 34,086 | 84,945,826 |
| 2024-01-10 | 25.14 | 25.44 | 24.91 | 25.23 | +0.2% | 30,565 | 76,857,308 |
| 2024-01-09 | 24.86 | 25.33 | 24.6 | 25.18 | +1.9% | 41,077 | 103,053,030 |
| 2024-01-08 | 25.19 | 25.2 | 24.56 | 24.71 | -2.33% | 40,395 | 100,182,219 |
| 2024-01-05 | 24.96 | 25.48 | 24.93 | 25.3 | +1.08% | 44,104 | 111,531,462 |
| 2024-01-04 | 25.05 | 25.37 | 24.72 | 25.03 | -0.28% | 32,036 | 79,875,491 |
| 2024-01-03 | 25.32 | 25.45 | 24.95 | 25.1 | -0.99% | 42,434 | 106,602,293 |
| 2024-01-02 | 24.73 | 25.78 | 24.73 | 25.35 | +1.89% | 42,809 | 108,597,133 |
| 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：