股票概览
31.35
+0.64%
+0.2
31.14
开盘价
31.85
最高价
30.93
最低价
70,736
成交量
数据更新至: 2024-05-20
技术指标
30.64
MA5 (5日均线)
31.16
MA10 (10日均线)
30.98
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 | 31.14 | 31.85 | 30.93 | 31.35 | +0.64% | 70,736 | 222,424,657 |
| 2024-05-17 | 30.17 | 31.2 | 30.15 | 31.15 | +3.42% | 86,252 | 265,528,532 |
| 2024-05-16 | 30.1 | 30.7 | 29.94 | 30.12 | +0.33% | 71,367 | 216,641,148 |
| 2024-05-15 | 30.6 | 30.68 | 29.96 | 30.02 | -1.73% | 58,443 | 176,185,568 |
| 2024-05-14 | 31 | 31.48 | 30.49 | 30.55 | -0.88% | 75,811 | 234,062,258 |
| 2024-05-13 | 31.02 | 31.15 | 30.38 | 30.82 | -1.6% | 60,095 | 185,225,208 |
| 2024-05-10 | 32.4 | 32.5 | 31.14 | 31.32 | -2.31% | 84,774 | 267,434,325 |
| 2024-05-09 | 31.56 | 32.28 | 31.43 | 32.06 | +1.52% | 86,726 | 275,930,435 |
| 2024-05-08 | 32.4 | 32.54 | 31.56 | 31.58 | -3.19% | 85,608 | 273,248,831 |
| 2024-05-07 | 32 | 32.87 | 31.8 | 32.62 | +1.53% | 111,060 | 358,913,540 |
| 2024-05-06 | 31.86 | 32.37 | 31.06 | 32.13 | -2.93% | 187,296 | 596,790,960 |
| 2024-04-30 | 33.1 | 33.42 | 32.66 | 33.1 | 0% | 96,008 | 317,409,907 |
| 2024-04-29 | 32.15 | 33.42 | 32.11 | 33.1 | +4.15% | 121,125 | 397,621,630 |
| 2024-04-26 | 30.71 | 32.16 | 30.71 | 31.78 | +3.22% | 109,590 | 347,307,083 |
| 2024-04-25 | 30.9 | 31.3 | 30.51 | 30.79 | -0.42% | 96,542 | 297,811,643 |
| 2024-04-24 | 29.75 | 31.13 | 29.61 | 30.92 | +3.79% | 126,971 | 386,642,656 |
| 2024-04-23 | 29.7 | 30.3 | 29.18 | 29.79 | +1.57% | 146,247 | 436,119,468 |
| 2024-04-22 | 28.5 | 29.45 | 27.98 | 29.33 | +4.19% | 130,650 | 378,521,440 |
| 2024-04-19 | 28.63 | 29 | 28.14 | 28.15 | -2.7% | 114,317 | 325,522,704 |
| 2024-04-18 | 29.35 | 29.69 | 28.13 | 28.93 | -1.93% | 149,271 | 431,973,489 |
| 2024-04-17 | 29.25 | 29.79 | 28.88 | 29.5 | +1.86% | 161,842 | 474,859,275 |
| 2024-04-16 | 30.21 | 30.28 | 28.7 | 28.96 | -4.07% | 136,742 | 398,955,398 |
| 2024-04-15 | 30.25 | 30.68 | 29.56 | 30.19 | +0.13% | 112,700 | 338,541,727 |
| 2024-04-12 | 30.5 | 31.09 | 29.99 | 30.15 | -0.95% | 87,838 | 268,604,905 |
| 2024-04-11 | 30.98 | 31.45 | 30.33 | 30.44 | -2.25% | 110,200 | 338,608,907 |
| 2024-04-10 | 31.9 | 32.02 | 31 | 31.14 | -2.69% | 133,926 | 420,616,911 |
| 2024-04-09 | 29.84 | 32.32 | 29.66 | 32 | +8.29% | 261,005 | 805,504,572 |
| 2024-04-08 | 30.66 | 31.1 | 29.55 | 29.55 | -20.01% | 96,820 | 289,391,207 |
| 2024-04-03 | 38.64 | 38.64 | 36.86 | 36.94 | -4.42% | 79,954 | 298,977,293 |
| 2024-04-02 | 39.64 | 39.64 | 38.16 | 38.65 | -2.64% | 52,478 | 202,502,236 |
| 2024-04-01 | 40 | 40.19 | 39.02 | 39.7 | +0.2% | 49,268 | 195,064,648 |
| 2024-03-29 | 39.61 | 39.7 | 38.78 | 39.62 | -0.7% | 35,072 | 137,543,826 |
| 2024-03-28 | 38.36 | 40.53 | 38.36 | 39.9 | +4.67% | 51,782 | 204,875,872 |
| 2024-03-27 | 39.79 | 39.98 | 38.11 | 38.12 | -4.7% | 48,918 | 190,548,625 |
| 2024-03-26 | 39.59 | 40.66 | 39.55 | 40 | +1.01% | 51,147 | 204,729,485 |
| 2024-03-25 | 40.03 | 40.99 | 39.34 | 39.6 | -1.42% | 53,918 | 215,658,654 |
| 2024-03-22 | 40.9 | 41.02 | 39.82 | 40.17 | -1.69% | 55,744 | 224,456,691 |
| 2024-03-21 | 42.17 | 42.52 | 40.78 | 40.86 | -2.97% | 65,909 | 272,365,953 |
| 2024-03-20 | 42.4 | 43.38 | 41.3 | 42.11 | -0.68% | 81,636 | 344,711,310 |
| 2024-03-19 | 40.9 | 43.75 | 40.28 | 42.4 | +3.52% | 113,238 | 477,965,828 |
| 2024-03-18 | 39.29 | 41.08 | 39.19 | 40.96 | +4.54% | 64,844 | 260,337,231 |
| 2024-03-15 | 38.82 | 39.35 | 38.26 | 39.18 | +0.67% | 42,872 | 165,884,362 |
| 2024-03-14 | 39.95 | 40.09 | 38.57 | 38.92 | -2.97% | 49,899 | 195,797,895 |
| 2024-03-13 | 40.7 | 41.26 | 39.98 | 40.11 | -1.45% | 54,202 | 219,685,317 |
| 2024-03-12 | 40 | 41 | 39.89 | 40.7 | +1.55% | 62,752 | 254,559,455 |
| 2024-03-11 | 39.3 | 40.13 | 38.88 | 40.08 | +1.8% | 52,116 | 205,957,262 |
| 2024-03-08 | 38.17 | 39.8 | 38.12 | 39.37 | +3.22% | 58,571 | 228,425,993 |
| 2024-03-07 | 39.35 | 39.59 | 38.1 | 38.14 | -2.6% | 45,860 | 177,991,112 |
| 2024-03-06 | 39.2 | 39.85 | 38.6 | 39.16 | -0.71% | 46,625 | 182,652,820 |
| 2024-03-05 | 39.41 | 40.4 | 39.24 | 39.44 | -1.15% | 66,497 | 265,135,041 |
| 2024-03-04 | 40.34 | 40.9 | 39.45 | 39.9 | -1.07% | 66,339 | 265,403,490 |
| 2024-03-01 | 39.51 | 40.64 | 39.25 | 40.33 | +3.92% | 86,172 | 344,796,394 |
| 2024-02-29 | 37.54 | 39.48 | 37.54 | 38.81 | +2.4% | 102,421 | 398,621,463 |
| 2024-02-28 | 40.11 | 40.4 | 37.87 | 37.9 | -5.39% | 92,747 | 363,817,110 |
| 2024-02-27 | 38.88 | 40.08 | 38.33 | 40.06 | +2.51% | 71,184 | 279,322,049 |
| 2024-02-26 | 39 | 39.69 | 38.07 | 39.08 | +1.77% | 81,247 | 316,036,694 |
| 2024-02-23 | 38.2 | 38.47 | 37.33 | 38.4 | +0.87% | 60,679 | 229,878,782 |
| 2024-02-22 | 37.17 | 38.11 | 37.08 | 38.07 | +2.04% | 63,627 | 240,287,388 |
| 2024-02-21 | 37.34 | 38.5 | 36.93 | 37.31 | -1.35% | 80,335 | 303,272,351 |
| 2024-02-20 | 37.79 | 38.1 | 37.38 | 37.82 | -0.73% | 53,241 | 200,392,157 |
| 2024-02-19 | 39.6 | 39.65 | 37.39 | 38.1 | -2.16% | 91,459 | 348,682,204 |
| 2024-02-08 | 40.16 | 42.75 | 38.6 | 38.94 | -2.36% | 105,793 | 430,754,589 |
| 2024-02-07 | 36.4 | 39.91 | 36.33 | 39.88 | +9.8% | 111,011 | 428,051,466 |
| 2024-02-06 | 33 | 36.5 | 32.69 | 36.32 | +8.61% | 79,915 | 280,752,022 |
| 2024-02-05 | 32 | 33.99 | 30.08 | 33.44 | +3.95% | 96,225 | 308,921,454 |
| 2024-02-02 | 33.7 | 33.9 | 31.29 | 32.17 | -4.54% | 77,133 | 251,307,279 |
| 2024-02-01 | 33.23 | 34.28 | 32.43 | 33.7 | +1.75% | 61,219 | 205,264,003 |
| 2024-01-31 | 33 | 33.93 | 32.66 | 33.12 | -0.3% | 53,754 | 179,099,431 |
| 2024-01-30 | 34.41 | 35.07 | 33.18 | 33.22 | -3.63% | 54,710 | 186,523,673 |
| 2024-01-29 | 35.15 | 36.15 | 34 | 34.47 | -2.79% | 65,248 | 227,098,646 |
| 2024-01-26 | 36.6 | 36.88 | 35.28 | 35.46 | -4.11% | 74,269 | 266,870,393 |
| 2024-01-25 | 36.42 | 37.18 | 35.62 | 36.98 | +1.4% | 96,404 | 351,695,031 |
| 2024-01-24 | 36.87 | 37.16 | 35.08 | 36.47 | -1.17% | 80,886 | 291,322,019 |
| 2024-01-23 | 35.52 | 37.26 | 34.86 | 36.9 | +3.77% | 82,610 | 299,378,209 |
| 2024-01-22 | 34.88 | 36.97 | 34.88 | 35.56 | +1.14% | 93,648 | 338,389,234 |
| 2024-01-19 | 35.72 | 36.16 | 35.07 | 35.16 | -1.49% | 25,810 | 91,473,949 |
| 2024-01-18 | 35.34 | 35.76 | 34.61 | 35.69 | +0.2% | 47,496 | 166,960,733 |
| 2024-01-17 | 36.34 | 36.85 | 35.62 | 35.62 | -2.28% | 35,169 | 127,427,159 |
| 2024-01-16 | 36.61 | 36.9 | 35.85 | 36.45 | -0.92% | 48,022 | 174,341,739 |
| 2024-01-15 | 37.1 | 37.59 | 36.77 | 36.79 | -0.57% | 43,768 | 162,860,017 |
| 2024-01-12 | 38.21 | 38.21 | 36.91 | 37 | -3.19% | 44,224 | 165,363,622 |
| 2024-01-11 | 37.48 | 38.67 | 37.27 | 38.22 | +2% | 44,661 | 170,055,591 |
| 2024-01-10 | 38.6 | 38.67 | 37.23 | 37.47 | -2.93% | 54,853 | 207,073,647 |
| 2024-01-09 | 39.89 | 39.98 | 38.17 | 38.6 | -3.11% | 61,078 | 237,288,446 |
| 2024-01-08 | 40.94 | 40.95 | 39.8 | 39.84 | -2.71% | 41,859 | 168,195,777 |
| 2024-01-05 | 42.11 | 42.32 | 40.82 | 40.95 | -2.8% | 38,061 | 157,893,551 |
| 2024-01-04 | 42.48 | 42.84 | 41.94 | 42.13 | -0.94% | 28,808 | 121,978,873 |
| 2024-01-03 | 43.28 | 43.55 | 42.27 | 42.53 | -2.12% | 39,694 | 169,741,467 |
| 2024-01-02 | 44.39 | 44.45 | 43.4 | 43.45 | -1.74% | 45,552 | 200,039,422 |
| 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：