股票概览
30.55
-30.88%
-13.65
29.89
开盘价
30.99
最高价
29.2
最低价
21,616
成交量
数据更新至: 2024-05-20
技术指标
41.15
MA5 (5日均线)
43.39
MA10 (10日均线)
44.42
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 | 29.89 | 30.99 | 29.2 | 30.55 | -30.88% | 21,616 | 65,759,539 |
| 2024-05-17 | 43.8 | 44.2 | 43.25 | 44.2 | +1.19% | 8,490 | 37,169,752 |
| 2024-05-16 | 43.7 | 44.44 | 43.5 | 43.68 | +0.48% | 8,207 | 36,058,164 |
| 2024-05-15 | 43.88 | 44.67 | 43.2 | 43.47 | -0.91% | 8,625 | 37,756,373 |
| 2024-05-14 | 44.99 | 45.08 | 43.64 | 43.87 | -1.7% | 10,555 | 46,763,892 |
| 2024-05-13 | 45 | 45.98 | 44.03 | 44.63 | +0.34% | 9,610 | 43,372,881 |
| 2024-05-10 | 45.69 | 45.82 | 44.4 | 44.48 | -2.95% | 9,379 | 42,245,507 |
| 2024-05-09 | 46.26 | 46.83 | 45.51 | 45.83 | -0.91% | 9,018 | 41,565,233 |
| 2024-05-08 | 47.01 | 47.03 | 46.18 | 46.25 | -1.49% | 5,797 | 26,958,399 |
| 2024-05-07 | 47.23 | 47.58 | 46.27 | 46.95 | -0.7% | 8,686 | 40,583,528 |
| 2024-05-06 | 46.44 | 47.95 | 46.4 | 47.28 | +3.96% | 13,163 | 62,381,327 |
| 2024-04-30 | 47.2 | 47.46 | 45.26 | 45.48 | -2.82% | 11,211 | 51,370,750 |
| 2024-04-29 | 47.01 | 47.53 | 46.77 | 46.8 | +0.09% | 9,145 | 43,092,170 |
| 2024-04-26 | 47.68 | 47.68 | 45.85 | 46.76 | +1.65% | 9,660 | 45,327,401 |
| 2024-04-25 | 46.16 | 46.42 | 45.56 | 46 | -0.35% | 5,327 | 24,471,113 |
| 2024-04-24 | 44.3 | 46.41 | 44.25 | 46.16 | +3.78% | 8,221 | 37,635,449 |
| 2024-04-23 | 42.85 | 44.56 | 42.56 | 44.48 | +3.78% | 8,206 | 36,077,273 |
| 2024-04-22 | 43.5 | 44.04 | 42.4 | 42.86 | -2.68% | 8,225 | 35,342,930 |
| 2024-04-19 | 43.9 | 44.8 | 43.55 | 44.04 | -1.26% | 6,772 | 29,772,448 |
| 2024-04-18 | 44.1 | 44.93 | 43.33 | 44.6 | +1.78% | 10,498 | 46,655,825 |
| 2024-04-17 | 42.5 | 44.15 | 42 | 43.82 | +5.9% | 10,389 | 44,921,104 |
| 2024-04-16 | 43.89 | 44.18 | 41.38 | 41.38 | -6.4% | 11,807 | 49,780,889 |
| 2024-04-15 | 45.33 | 45.88 | 43.62 | 44.21 | -3.07% | 11,454 | 50,888,313 |
| 2024-04-12 | 46 | 46.57 | 45.5 | 45.61 | -1.72% | 8,743 | 40,272,482 |
| 2024-04-11 | 46.4 | 46.91 | 45.8 | 46.41 | +0.02% | 7,565 | 35,126,133 |
| 2024-04-10 | 46.78 | 47 | 45.46 | 46.4 | -0.85% | 9,523 | 43,863,119 |
| 2024-04-09 | 46.17 | 46.88 | 46.06 | 46.8 | +0.73% | 6,721 | 31,245,404 |
| 2024-04-08 | 46.16 | 47.55 | 46.16 | 46.46 | 0% | 10,579 | 49,637,761 |
| 2024-04-03 | 47.07 | 47.15 | 46.16 | 46.46 | -1.98% | 7,885 | 36,737,048 |
| 2024-04-02 | 48 | 48.5 | 47 | 47.4 | -1.64% | 14,771 | 70,306,190 |
| 2024-04-01 | 49.35 | 50.87 | 47.5 | 48.19 | -3.14% | 26,578 | 128,946,530 |
| 2024-03-29 | 51.7 | 52.14 | 49.24 | 49.75 | +1.99% | 21,862 | 110,466,496 |
| 2024-03-28 | 48.56 | 49.21 | 47.88 | 48.78 | -0.04% | 11,172 | 54,028,223 |
| 2024-03-27 | 49.8 | 50.48 | 48.31 | 48.8 | -2.01% | 5,451 | 26,773,476 |
| 2024-03-26 | 49.48 | 50.16 | 48.91 | 49.8 | +0.65% | 7,325 | 36,196,658 |
| 2024-03-25 | 50.01 | 50.91 | 49.31 | 49.48 | -0.62% | 5,411 | 27,130,291 |
| 2024-03-22 | 50.95 | 51.02 | 49.34 | 49.79 | -1.35% | 7,342 | 36,584,961 |
| 2024-03-21 | 51.33 | 51.39 | 49.92 | 50.47 | -1.94% | 7,535 | 37,998,576 |
| 2024-03-20 | 51.5 | 52.2 | 50.7 | 51.47 | -0.16% | 6,528 | 33,479,846 |
| 2024-03-19 | 52.02 | 52.4 | 51.27 | 51.55 | -1.38% | 6,570 | 34,005,486 |
| 2024-03-18 | 50.8 | 52.27 | 50.52 | 52.27 | +2.95% | 8,610 | 44,317,144 |
| 2024-03-15 | 50.3 | 51.02 | 49.6 | 50.77 | +0.18% | 6,572 | 33,053,003 |
| 2024-03-14 | 51.6 | 52.56 | 49.55 | 50.68 | -1.78% | 9,750 | 49,488,621 |
| 2024-03-13 | 51 | 52.5 | 50 | 51.6 | +1.18% | 8,294 | 42,718,966 |
| 2024-03-12 | 49.1 | 51.5 | 48.82 | 51 | +3.7% | 10,104 | 51,153,879 |
| 2024-03-11 | 48.82 | 49.83 | 48.55 | 49.18 | -0.3% | 5,700 | 27,967,749 |
| 2024-03-08 | 48.12 | 49.4 | 47.51 | 49.33 | +1.75% | 8,560 | 41,804,212 |
| 2024-03-07 | 48.5 | 49.45 | 47.78 | 48.48 | -0.49% | 11,999 | 58,169,616 |
| 2024-03-06 | 48.44 | 49.56 | 47.66 | 48.72 | +0.58% | 8,556 | 41,537,750 |
| 2024-03-05 | 49.8 | 49.8 | 47.78 | 48.44 | -1.88% | 11,832 | 57,366,603 |
| 2024-03-04 | 48.4 | 50.62 | 47.02 | 49.37 | +3.48% | 22,102 | 108,400,836 |
| 2024-03-01 | 44.87 | 48.59 | 44.11 | 47.71 | +8.01% | 23,387 | 108,335,449 |
| 2024-02-29 | 42 | 44.18 | 41.5 | 44.17 | +5.82% | 13,532 | 58,301,983 |
| 2024-02-28 | 46.36 | 47.27 | 41.72 | 41.74 | -9.97% | 18,919 | 83,258,312 |
| 2024-02-27 | 44.86 | 46.36 | 44.5 | 46.36 | +2% | 10,223 | 46,851,358 |
| 2024-02-26 | 45 | 47.78 | 44.63 | 45.45 | +3.04% | 14,978 | 68,793,553 |
| 2024-02-23 | 42.5 | 44.22 | 42 | 44.11 | +3.98% | 12,222 | 53,066,174 |
| 2024-02-22 | 41.6 | 42.58 | 41.42 | 42.42 | +1.24% | 7,138 | 30,079,695 |
| 2024-02-21 | 40.21 | 43.72 | 39.35 | 41.9 | +3.33% | 14,494 | 61,318,849 |
| 2024-02-20 | 40.8 | 40.99 | 40.11 | 40.55 | -2.29% | 13,000 | 52,785,596 |
| 2024-02-19 | 41.69 | 41.69 | 40.12 | 41.5 | +9.5% | 21,378 | 88,035,956 |
| 2024-02-08 | 35.37 | 37.9 | 35.18 | 37.9 | +10.01% | 6,297 | 23,349,326 |
| 2024-02-07 | 35.03 | 36.88 | 33.51 | 34.45 | -2.88% | 18,521 | 65,423,264 |
| 2024-02-06 | 33 | 36 | 31.02 | 35.47 | +4.32% | 15,979 | 54,507,373 |
| 2024-02-05 | 37.25 | 37.26 | 33.63 | 34 | -9.02% | 17,004 | 58,661,728 |
| 2024-02-02 | 38.78 | 40.15 | 35.55 | 37.37 | -3.24% | 16,331 | 61,724,225 |
| 2024-02-01 | 39.01 | 40.17 | 38.1 | 38.62 | -2.23% | 11,489 | 44,788,133 |
| 2024-01-31 | 41.82 | 41.89 | 39.01 | 39.5 | -4.52% | 16,934 | 67,571,804 |
| 2024-01-30 | 43 | 43.68 | 41.29 | 41.37 | -4.81% | 15,127 | 63,999,307 |
| 2024-01-29 | 46.53 | 46.82 | 43.46 | 43.46 | -7.94% | 16,216 | 71,960,607 |
| 2024-01-26 | 48.47 | 48.76 | 46 | 47.21 | -2.6% | 11,511 | 54,454,687 |
| 2024-01-25 | 47.48 | 48.48 | 46.06 | 48.47 | +3.3% | 10,804 | 51,545,611 |
| 2024-01-24 | 47.5 | 47.5 | 44.54 | 46.92 | +1.98% | 11,435 | 53,025,199 |
| 2024-01-23 | 46.21 | 46.53 | 44.99 | 46.01 | -1.1% | 14,022 | 64,247,319 |
| 2024-01-22 | 50.49 | 50.49 | 45.46 | 46.52 | -7.88% | 14,960 | 71,605,170 |
| 2024-01-19 | 51 | 52.06 | 50.2 | 50.5 | -1.69% | 4,997 | 25,423,426 |
| 2024-01-18 | 51.03 | 51.81 | 50.07 | 51.37 | -0.87% | 13,277 | 67,572,402 |
| 2024-01-17 | 54.31 | 54.31 | 51.81 | 51.82 | -4.58% | 8,673 | 45,656,024 |
| 2024-01-16 | 54.93 | 54.93 | 53.5 | 54.31 | -0.77% | 7,962 | 43,104,596 |
| 2024-01-15 | 54.29 | 54.96 | 53.72 | 54.73 | +0.92% | 5,461 | 29,782,139 |
| 2024-01-12 | 55.98 | 56 | 53.98 | 54.23 | -2.11% | 7,401 | 40,489,982 |
| 2024-01-11 | 54.6 | 55.59 | 53.6 | 55.4 | +1.8% | 6,535 | 35,774,537 |
| 2024-01-10 | 54.48 | 54.86 | 53.3 | 54.42 | -0.48% | 7,237 | 39,329,252 |
| 2024-01-09 | 55.06 | 55.06 | 54.11 | 54.68 | +0.66% | 7,623 | 41,584,978 |
| 2024-01-08 | 56.02 | 56.5 | 54.23 | 54.32 | -3.52% | 8,312 | 45,647,282 |
| 2024-01-05 | 57.16 | 58.48 | 56.13 | 56.3 | -2.07% | 7,028 | 40,141,809 |
| 2024-01-04 | 56.74 | 58.1 | 56.72 | 57.49 | +0.52% | 8,950 | 51,528,288 |
| 2024-01-03 | 59.05 | 59.65 | 57 | 57.19 | -4.03% | 12,429 | 72,026,827 |
| 2024-01-02 | 57.2 | 60.06 | 57 | 59.59 | +2.65% | 16,907 | 100,299,742 |
| 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：