股票概览
31.08
+10.02%
+2.83
31.08
开盘价
31.08
最高价
31.08
最低价
18,682
成交量
数据更新至: 2024-05-20
技术指标
27.22
MA5 (5日均线)
27.18
MA10 (10日均线)
26.50
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 | 31.08 | 31.08 | 31.08 | 31.08 | +10.02% | 18,682 | 58,062,879 |
| 2024-05-17 | 28.25 | 28.25 | 28.25 | 28.25 | +10.01% | 32,744 | 92,500,783 |
| 2024-05-16 | 25.48 | 26.1 | 25.48 | 25.68 | +1.86% | 25,290 | 65,362,310 |
| 2024-05-15 | 25.8 | 26.49 | 25.21 | 25.21 | -2.55% | 27,567 | 71,062,363 |
| 2024-05-14 | 26.11 | 26.33 | 25.55 | 25.87 | -0.81% | 34,530 | 89,116,509 |
| 2024-05-13 | 26.9 | 26.9 | 26 | 26.08 | -6.36% | 55,006 | 144,934,816 |
| 2024-05-10 | 27.18 | 28.4 | 26.65 | 27.85 | +2.92% | 77,610 | 214,581,735 |
| 2024-05-09 | 26.9 | 28 | 26.7 | 27.06 | +0.33% | 44,452 | 120,986,191 |
| 2024-05-08 | 27.4 | 27.6 | 26.61 | 26.97 | -2.92% | 38,520 | 103,958,797 |
| 2024-05-07 | 26.78 | 28.84 | 26.5 | 27.78 | +3.73% | 69,060 | 191,674,150 |
| 2024-05-06 | 26.9 | 27.49 | 26.66 | 26.78 | -0.19% | 44,610 | 120,230,059 |
| 2024-04-30 | 27.4 | 27.7 | 26.34 | 26.83 | -3.77% | 64,168 | 172,239,761 |
| 2024-04-29 | 26.9 | 28.11 | 26.68 | 27.88 | +3.87% | 53,704 | 146,343,471 |
| 2024-04-26 | 25.85 | 27.48 | 25.73 | 26.84 | +5.54% | 54,323 | 145,164,145 |
| 2024-04-25 | 25.14 | 25.72 | 24.8 | 25.43 | +0.59% | 26,036 | 65,884,616 |
| 2024-04-24 | 24.31 | 25.3 | 24.3 | 25.28 | +3.99% | 35,230 | 87,934,239 |
| 2024-04-23 | 24.62 | 25.18 | 24.24 | 24.31 | +0.45% | 25,064 | 61,490,592 |
| 2024-04-22 | 24.37 | 24.81 | 23.56 | 24.2 | -2.81% | 38,662 | 93,708,903 |
| 2024-04-19 | 25.55 | 25.74 | 24.69 | 24.9 | -3.15% | 33,850 | 84,993,013 |
| 2024-04-18 | 25.47 | 26.51 | 25.04 | 25.71 | +0.94% | 67,532 | 174,938,201 |
| 2024-04-17 | 23.54 | 25.47 | 23.54 | 25.47 | +10.02% | 47,348 | 118,287,647 |
| 2024-04-16 | 25.04 | 25.08 | 23 | 23.15 | -8.71% | 71,367 | 168,460,246 |
| 2024-04-15 | 26.86 | 26.86 | 24.8 | 25.36 | -5.65% | 58,408 | 150,120,004 |
| 2024-04-12 | 26.7 | 27.75 | 26.68 | 26.88 | +0.56% | 37,766 | 102,869,896 |
| 2024-04-11 | 26.62 | 27.39 | 26.4 | 26.73 | -0.93% | 31,082 | 83,948,205 |
| 2024-04-10 | 28.9 | 28.98 | 26.6 | 26.98 | -6.48% | 60,461 | 165,239,655 |
| 2024-04-09 | 28.74 | 29.6 | 28.15 | 28.85 | -2.04% | 59,760 | 171,066,950 |
| 2024-04-08 | 31.2 | 31.78 | 28.85 | 29.45 | -8.05% | 105,184 | 315,354,930 |
| 2024-04-03 | 31.2 | 32.8 | 30.41 | 32.03 | +4.67% | 131,476 | 416,049,231 |
| 2024-04-02 | 32 | 32.27 | 29.95 | 30.6 | -4.26% | 123,080 | 381,238,180 |
| 2024-04-01 | 30.3 | 31.96 | 29.81 | 31.96 | +10.02% | 67,516 | 212,877,370 |
| 2024-03-29 | 28.67 | 29.2 | 27.95 | 29.05 | +0.35% | 47,984 | 137,368,119 |
| 2024-03-28 | 28.4 | 29.83 | 28.06 | 28.95 | +3.76% | 72,459 | 209,741,776 |
| 2024-03-27 | 27.99 | 28.76 | 27.83 | 27.9 | -0.11% | 53,692 | 151,341,748 |
| 2024-03-26 | 28.99 | 29.49 | 27.8 | 27.93 | -3.62% | 65,019 | 184,644,760 |
| 2024-03-25 | 29.45 | 31.99 | 28.88 | 28.98 | -2.59% | 95,176 | 285,249,311 |
| 2024-03-22 | 30.3 | 30.32 | 29.66 | 29.75 | -1.78% | 41,302 | 123,567,242 |
| 2024-03-21 | 30.99 | 31.15 | 29.79 | 30.29 | -2.26% | 71,778 | 217,446,747 |
| 2024-03-20 | 31.11 | 31.49 | 30.77 | 30.99 | 0% | 57,499 | 178,829,346 |
| 2024-03-19 | 32.19 | 32.4 | 30.89 | 30.99 | -3.94% | 82,978 | 260,455,815 |
| 2024-03-18 | 31.4 | 32.76 | 30.54 | 32.26 | +2.67% | 126,274 | 398,925,462 |
| 2024-03-15 | 32.79 | 32.79 | 29.91 | 31.42 | -2.48% | 162,152 | 502,858,569 |
| 2024-03-14 | 32.74 | 34.2 | 31.33 | 32.22 | -3.56% | 129,835 | 419,535,400 |
| 2024-03-13 | 34.27 | 34.8 | 32.35 | 33.41 | +2.96% | 212,641 | 706,837,771 |
| 2024-03-12 | 30.9 | 32.45 | 30.5 | 32.45 | +10% | 202,099 | 645,396,625 |
| 2024-03-11 | 26.64 | 29.64 | 26.64 | 29.5 | +9.06% | 123,619 | 354,933,551 |
| 2024-03-08 | 24.6 | 27.35 | 24.57 | 27.05 | +8.81% | 109,425 | 287,510,255 |
| 2024-03-07 | 26.23 | 26.65 | 24.8 | 24.86 | -4.57% | 69,997 | 177,783,253 |
| 2024-03-06 | 26.27 | 26.77 | 25.55 | 26.05 | -3.8% | 110,464 | 286,615,943 |
| 2024-03-05 | 26.99 | 28.51 | 26.6 | 27.08 | +4.48% | 132,798 | 369,206,639 |
| 2024-03-04 | 26.47 | 26.66 | 25.33 | 25.92 | -0.84% | 41,243 | 106,716,252 |
| 2024-03-01 | 25.6 | 26.88 | 25.6 | 26.14 | +1.4% | 53,966 | 142,008,152 |
| 2024-02-29 | 24.01 | 26 | 24 | 25.78 | +6.31% | 65,741 | 165,082,638 |
| 2024-02-28 | 26.95 | 27.58 | 24.23 | 24.25 | -9.92% | 93,575 | 241,838,884 |
| 2024-02-27 | 25.59 | 26.95 | 24.95 | 26.92 | +5.49% | 80,095 | 209,100,683 |
| 2024-02-26 | 25.28 | 27.05 | 24.44 | 25.52 | +3.78% | 126,828 | 327,886,587 |
| 2024-02-23 | 23.4 | 24.93 | 23.02 | 24.59 | +5.67% | 60,700 | 145,446,444 |
| 2024-02-22 | 22.4 | 23.6 | 22.36 | 23.27 | +3.24% | 45,256 | 104,191,115 |
| 2024-02-21 | 21.99 | 23.21 | 21.5 | 22.54 | +0.45% | 54,625 | 123,384,614 |
| 2024-02-20 | 22 | 23.15 | 21.48 | 22.44 | +2% | 71,120 | 158,500,927 |
| 2024-02-19 | 20.94 | 22.24 | 20.83 | 22 | +8.8% | 101,851 | 222,021,690 |
| 2024-02-08 | 18.9 | 20.22 | 17 | 20.22 | +10.01% | 82,083 | 152,249,983 |
| 2024-02-07 | 19.2 | 19.47 | 17.75 | 18.38 | -3.62% | 79,811 | 148,761,035 |
| 2024-02-06 | 17.8 | 20.05 | 17.2 | 19.07 | -0.16% | 86,013 | 157,788,167 |
| 2024-02-05 | 21.15 | 21.15 | 19.1 | 19.1 | -9.99% | 69,273 | 135,262,499 |
| 2024-02-02 | 22 | 22.46 | 20.34 | 21.22 | -3.68% | 44,929 | 96,531,087 |
| 2024-02-01 | 21.92 | 22.44 | 21.4 | 22.03 | 0% | 39,255 | 86,241,627 |
| 2024-01-31 | 22.96 | 23.61 | 21.87 | 22.03 | -6.41% | 50,744 | 114,463,820 |
| 2024-01-30 | 23.41 | 24.58 | 23.28 | 23.54 | +0.17% | 47,833 | 114,793,901 |
| 2024-01-29 | 24.5 | 24.78 | 23.37 | 23.5 | -4.82% | 38,170 | 90,612,767 |
| 2024-01-26 | 25.45 | 25.5 | 24.53 | 24.69 | -3.74% | 34,379 | 85,664,051 |
| 2024-01-25 | 24.18 | 25.98 | 23.82 | 25.65 | +6.3% | 48,840 | 122,769,538 |
| 2024-01-24 | 24.59 | 24.65 | 23.28 | 24.13 | -0.21% | 42,190 | 101,125,869 |
| 2024-01-23 | 24.8 | 25.05 | 24.1 | 24.18 | -2.5% | 44,002 | 107,170,949 |
| 2024-01-22 | 26.26 | 26.64 | 24.6 | 24.8 | -5.81% | 45,832 | 117,558,290 |
| 2024-01-19 | 26.51 | 27.3 | 26.17 | 26.33 | -0.68% | 32,871 | 87,779,958 |
| 2024-01-18 | 26.25 | 26.74 | 25.53 | 26.51 | +1.26% | 42,492 | 110,421,718 |
| 2024-01-17 | 27.37 | 27.37 | 26.08 | 26.18 | -4.03% | 31,215 | 83,184,120 |
| 2024-01-16 | 28.04 | 28.12 | 26.85 | 27.28 | -1.45% | 44,017 | 120,371,172 |
| 2024-01-15 | 28.17 | 28.38 | 27.56 | 27.68 | -1.74% | 27,051 | 75,335,840 |
| 2024-01-12 | 28.76 | 28.86 | 27.88 | 28.17 | -2.02% | 36,140 | 102,174,224 |
| 2024-01-11 | 28.43 | 29.38 | 28.43 | 28.75 | +0.56% | 28,782 | 83,202,960 |
| 2024-01-10 | 29.58 | 29.58 | 28.58 | 28.59 | -3.38% | 28,059 | 81,259,166 |
| 2024-01-09 | 29.59 | 30.22 | 29.25 | 29.59 | -0.03% | 30,638 | 90,979,722 |
| 2024-01-08 | 30.98 | 30.98 | 29.5 | 29.6 | -4.76% | 35,961 | 107,883,999 |
| 2024-01-05 | 31.2 | 31.84 | 30.8 | 31.08 | -0.83% | 26,371 | 82,508,845 |
| 2024-01-04 | 31.25 | 31.87 | 30.76 | 31.34 | +0.61% | 30,253 | 94,664,361 |
| 2024-01-03 | 31.99 | 32.64 | 30.45 | 31.15 | -3.95% | 49,356 | 154,221,013 |
| 2024-01-02 | 33.8 | 34.24 | 32.24 | 32.43 | -4.25% | 37,778 | 124,295,158 |
| 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：