股票概览
30.47
-2.34%
-0.73
30.98
开盘价
31.43
最高价
30.27
最低价
18,046
成交量
数据更新至: 2024-05-20
技术指标
31.13
MA5 (5日均线)
31.51
MA10 (10日均线)
30.41
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 | 30.98 | 31.43 | 30.27 | 30.47 | -2.34% | 18,046 | 55,419,537 |
| 2024-05-17 | 32.2 | 32.2 | 30.78 | 31.2 | -2.41% | 23,057 | 71,698,558 |
| 2024-05-16 | 30.07 | 33 | 30 | 31.97 | +6.21% | 38,980 | 123,379,983 |
| 2024-05-15 | 31.9 | 31.91 | 30 | 30.1 | -5.7% | 33,050 | 101,301,491 |
| 2024-05-14 | 33.5 | 33.8 | 31.5 | 31.92 | -1.94% | 28,298 | 91,783,666 |
| 2024-05-13 | 31.44 | 32.85 | 30.9 | 32.55 | +1.97% | 20,624 | 66,416,259 |
| 2024-05-10 | 32.73 | 32.85 | 31.75 | 31.92 | -2.83% | 20,784 | 66,809,108 |
| 2024-05-09 | 30.65 | 33.7 | 30.65 | 32.85 | +7.18% | 35,491 | 114,377,662 |
| 2024-05-08 | 31.34 | 31.7 | 30.6 | 30.65 | -2.7% | 24,085 | 74,859,765 |
| 2024-05-07 | 30.98 | 32.07 | 30.92 | 31.5 | +0.48% | 21,466 | 67,618,936 |
| 2024-05-06 | 30.77 | 31.76 | 29.6 | 31.35 | +3.47% | 36,136 | 110,752,758 |
| 2024-04-30 | 31.18 | 31.18 | 29.7 | 30.3 | -1.56% | 25,351 | 76,635,491 |
| 2024-04-29 | 30.6 | 31.3 | 30.18 | 30.78 | +0.16% | 29,033 | 89,085,621 |
| 2024-04-26 | 30.4 | 32.25 | 30 | 30.73 | +2.6% | 35,722 | 111,007,815 |
| 2024-04-25 | 29.85 | 30.54 | 29.37 | 29.95 | +0.34% | 29,866 | 89,612,059 |
| 2024-04-24 | 29.1 | 30.05 | 28.2 | 29.85 | +1.57% | 41,742 | 122,246,076 |
| 2024-04-23 | 27.61 | 29.49 | 27.13 | 29.39 | +6.49% | 43,696 | 123,409,012 |
| 2024-04-22 | 25.63 | 28.08 | 25.63 | 27.6 | +6.07% | 43,041 | 116,959,401 |
| 2024-04-19 | 27 | 27.1 | 25.85 | 26.02 | -3.74% | 27,955 | 73,370,734 |
| 2024-04-18 | 26.57 | 27.47 | 25.84 | 27.03 | +1.12% | 41,734 | 111,559,930 |
| 2024-04-17 | 24.66 | 26.73 | 24.66 | 26.73 | +10% | 46,656 | 122,999,145 |
| 2024-04-16 | 26.38 | 26.68 | 24.23 | 24.3 | -9.12% | 34,462 | 86,189,843 |
| 2024-04-15 | 27.4 | 28.01 | 25.6 | 26.74 | -2.3% | 32,123 | 86,352,644 |
| 2024-04-12 | 28.07 | 28.35 | 27.2 | 27.37 | -2.25% | 30,563 | 84,356,709 |
| 2024-04-11 | 28.65 | 29.8 | 27.8 | 28 | -2.71% | 31,487 | 89,743,489 |
| 2024-04-10 | 30.92 | 30.92 | 28.75 | 28.78 | -6.98% | 31,158 | 91,534,474 |
| 2024-04-09 | 30.28 | 31 | 30.23 | 30.94 | +2.18% | 12,117 | 37,080,250 |
| 2024-04-08 | 31.71 | 31.75 | 30.22 | 30.28 | -4.51% | 20,429 | 62,677,748 |
| 2024-04-03 | 33.29 | 33.29 | 31.33 | 31.71 | -4.77% | 22,182 | 70,635,783 |
| 2024-04-02 | 34.52 | 34.89 | 33 | 33.3 | -3.2% | 16,096 | 53,815,292 |
| 2024-04-01 | 33.48 | 34.7 | 33.39 | 34.4 | +2.38% | 16,749 | 57,103,930 |
| 2024-03-29 | 33.33 | 34.68 | 32.88 | 33.6 | +0.3% | 19,627 | 66,141,688 |
| 2024-03-28 | 33 | 34.2 | 32.08 | 33.5 | +1.39% | 23,460 | 78,242,762 |
| 2024-03-27 | 35.35 | 35.41 | 32.3 | 33.04 | -7.19% | 34,875 | 116,511,519 |
| 2024-03-26 | 37 | 37.35 | 34.56 | 35.6 | -4.81% | 29,208 | 104,107,203 |
| 2024-03-25 | 38 | 38.66 | 37.2 | 37.4 | -3.66% | 18,383 | 69,876,716 |
| 2024-03-22 | 39.06 | 39.35 | 37.86 | 38.82 | -1.27% | 21,854 | 84,477,015 |
| 2024-03-21 | 40 | 40 | 38.46 | 39.32 | -1.16% | 32,013 | 125,396,498 |
| 2024-03-20 | 37.71 | 40.04 | 37.41 | 39.78 | +5.02% | 47,285 | 183,957,219 |
| 2024-03-19 | 36.3 | 38.89 | 36.22 | 37.88 | +4.35% | 37,383 | 139,822,259 |
| 2024-03-18 | 36.08 | 36.34 | 35.8 | 36.3 | +0.67% | 20,176 | 72,860,661 |
| 2024-03-15 | 35.63 | 36.44 | 35.29 | 36.06 | +0.25% | 19,065 | 68,328,947 |
| 2024-03-14 | 35.71 | 36.7 | 35.5 | 35.97 | +0.76% | 29,293 | 105,574,149 |
| 2024-03-13 | 35.2 | 36.3 | 34.6 | 35.7 | +2.85% | 29,696 | 105,142,062 |
| 2024-03-12 | 34.17 | 35.17 | 33.82 | 34.71 | +1.61% | 19,679 | 67,893,164 |
| 2024-03-11 | 33.8 | 34.49 | 33.46 | 34.16 | +1.07% | 17,948 | 61,111,866 |
| 2024-03-08 | 33.5 | 34.27 | 33.5 | 33.8 | +0.24% | 13,126 | 44,502,861 |
| 2024-03-07 | 34.12 | 35.15 | 33.36 | 33.72 | -1.06% | 19,634 | 67,384,858 |
| 2024-03-06 | 33.57 | 34.53 | 33.33 | 34.08 | -0.06% | 19,376 | 65,647,286 |
| 2024-03-05 | 34.25 | 35.44 | 33.6 | 34.1 | -0.53% | 31,977 | 109,961,003 |
| 2024-03-04 | 33.97 | 34.33 | 32.34 | 34.28 | +0.91% | 29,623 | 98,174,360 |
| 2024-03-01 | 34.23 | 34.79 | 33.6 | 33.97 | -0.64% | 22,555 | 76,768,553 |
| 2024-02-29 | 32.99 | 34.5 | 32.06 | 34.19 | +3.92% | 30,658 | 103,247,273 |
| 2024-02-28 | 36.57 | 37.9 | 32.9 | 32.9 | -9.99% | 51,214 | 180,648,078 |
| 2024-02-27 | 35.76 | 37.31 | 35.52 | 36.55 | +1.44% | 26,470 | 96,494,482 |
| 2024-02-26 | 34.88 | 37.49 | 34.1 | 36.03 | +3.42% | 31,116 | 111,380,097 |
| 2024-02-23 | 33.68 | 35.29 | 32.82 | 34.84 | +4.31% | 29,805 | 101,053,093 |
| 2024-02-22 | 32.5 | 33.6 | 32 | 33.4 | +1.52% | 23,086 | 76,381,150 |
| 2024-02-21 | 30.51 | 34.6 | 30.26 | 32.9 | +4.11% | 41,864 | 138,465,514 |
| 2024-02-20 | 29.91 | 32.1 | 29.5 | 31.6 | +6.18% | 43,505 | 133,645,914 |
| 2024-02-19 | 28.5 | 30.58 | 28.13 | 29.76 | +5.35% | 62,251 | 183,225,226 |
| 2024-02-08 | 25.09 | 28.25 | 23.47 | 28.25 | +10.01% | 44,004 | 114,603,184 |
| 2024-02-07 | 27 | 28.15 | 24.3 | 25.68 | -4.39% | 58,480 | 152,810,027 |
| 2024-02-06 | 26.12 | 28.23 | 25.68 | 26.86 | -5.85% | 41,403 | 109,486,437 |
| 2024-02-05 | 30.01 | 31 | 28.53 | 28.53 | -10% | 24,558 | 71,380,038 |
| 2024-02-02 | 33.99 | 34.38 | 30.38 | 31.7 | -4.6% | 38,421 | 124,581,904 |
| 2024-02-01 | 35.63 | 35.63 | 33.02 | 33.23 | -6.08% | 28,243 | 95,596,617 |
| 2024-01-31 | 36.82 | 37.14 | 35 | 35.38 | -3.12% | 24,357 | 87,445,959 |
| 2024-01-30 | 37.8 | 38.14 | 36.09 | 36.52 | -2.67% | 23,685 | 87,605,317 |
| 2024-01-29 | 37.69 | 38.4 | 37.05 | 37.52 | -3.55% | 33,694 | 126,662,037 |
| 2024-01-26 | 43.16 | 44 | 38.9 | 38.9 | -10% | 46,879 | 186,603,812 |
| 2024-01-25 | 39.99 | 43.47 | 39 | 43.22 | +6.98% | 31,036 | 129,953,131 |
| 2024-01-24 | 40.9 | 41.45 | 38.5 | 40.4 | 0% | 38,573 | 153,201,249 |
| 2024-01-23 | 42.39 | 42.39 | 39.54 | 40.4 | -4.49% | 39,715 | 160,723,081 |
| 2024-01-22 | 45.65 | 46.62 | 41.52 | 42.3 | -8.28% | 31,216 | 135,670,639 |
| 2024-01-19 | 47 | 47.99 | 46 | 46.12 | -1.85% | 17,800 | 83,427,411 |
| 2024-01-18 | 45.59 | 47.76 | 44.62 | 46.99 | +2.2% | 38,490 | 176,599,371 |
| 2024-01-17 | 47.86 | 48.13 | 45.41 | 45.98 | -3.93% | 16,837 | 78,648,997 |
| 2024-01-16 | 47.83 | 47.93 | 46.35 | 47.86 | -0.77% | 21,539 | 101,594,227 |
| 2024-01-15 | 48.47 | 49.14 | 47.5 | 48.23 | -1.19% | 17,858 | 85,988,752 |
| 2024-01-12 | 49.95 | 50.03 | 48.23 | 48.81 | -2.09% | 16,898 | 82,607,942 |
| 2024-01-11 | 49.15 | 50.99 | 47.61 | 49.85 | +1.53% | 16,826 | 83,878,468 |
| 2024-01-10 | 50.09 | 50.57 | 48.21 | 49.1 | -2.25% | 27,307 | 133,850,143 |
| 2024-01-09 | 50 | 52.77 | 48.63 | 50.23 | +1.85% | 40,310 | 202,983,571 |
| 2024-01-08 | 52.1 | 52.29 | 49.01 | 49.32 | -5.15% | 21,142 | 106,372,634 |
| 2024-01-05 | 52.35 | 53.77 | 51.05 | 52 | -0.69% | 25,042 | 131,127,798 |
| 2024-01-04 | 51.3 | 53.48 | 50.58 | 52.36 | +1.12% | 25,756 | 135,105,515 |
| 2024-01-03 | 53.79 | 54.27 | 50.81 | 51.78 | -5.16% | 32,679 | 170,430,252 |
| 2024-01-02 | 57.4 | 57.4 | 54.56 | 54.6 | -5.04% | 46,113 | 255,284,474 |
| 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：