股票概览
30.1
-0.66%
-0.2
30.2
开盘价
31.91
最高价
30.06
最低价
19,476
成交量
数据更新至: 2024-05-20
技术指标
30.44
MA5 (5日均线)
31.81
MA10 (10日均线)
32.03
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 | 30.2 | 31.91 | 30.06 | 30.1 | -0.66% | 19,476 | 59,936,184 |
| 2024-05-17 | 31.37 | 31.37 | 29.82 | 30.3 | -1.62% | 17,461 | 52,649,884 |
| 2024-05-16 | 30.8 | 31.45 | 30.56 | 30.8 | +0.98% | 13,046 | 40,348,404 |
| 2024-05-15 | 30.38 | 32 | 30.2 | 30.5 | 0% | 17,288 | 53,732,186 |
| 2024-05-14 | 30.77 | 31.52 | 30.21 | 30.5 | -0.85% | 12,951 | 39,702,344 |
| 2024-05-13 | 32.32 | 32.32 | 30.51 | 30.76 | -5.62% | 14,118 | 44,053,011 |
| 2024-05-10 | 34.03 | 34.17 | 32.29 | 32.59 | -3.61% | 12,983 | 42,732,121 |
| 2024-05-09 | 33.8 | 34.48 | 33.6 | 33.81 | -0.03% | 9,351 | 31,820,074 |
| 2024-05-08 | 34.5 | 35.35 | 33.3 | 33.82 | -3.15% | 11,608 | 39,703,507 |
| 2024-05-07 | 34.47 | 35.5 | 33.7 | 34.92 | +2.4% | 17,086 | 59,488,934 |
| 2024-05-06 | 34.55 | 34.98 | 33.81 | 34.1 | +0.18% | 9,202 | 31,496,021 |
| 2024-04-30 | 34.01 | 34.45 | 33.3 | 34.04 | 0% | 10,660 | 36,048,124 |
| 2024-04-29 | 32.25 | 34.27 | 32.16 | 34.04 | +4.35% | 10,705 | 35,990,067 |
| 2024-04-26 | 32.3 | 33.22 | 32.23 | 32.62 | -0.21% | 7,219 | 23,667,916 |
| 2024-04-25 | 31.41 | 32.85 | 31.16 | 32.69 | +3.48% | 9,747 | 31,321,155 |
| 2024-04-24 | 30.5 | 31.79 | 29.66 | 31.59 | +4.6% | 10,798 | 33,590,708 |
| 2024-04-23 | 31.14 | 31.14 | 29.38 | 30.2 | -0.33% | 5,183 | 15,767,132 |
| 2024-04-22 | 30.98 | 31.6 | 30 | 30.3 | -2.07% | 8,931 | 27,359,380 |
| 2024-04-19 | 31.99 | 32.2 | 30.72 | 30.94 | -3.31% | 10,126 | 31,569,498 |
| 2024-04-18 | 32.24 | 32.5 | 31.24 | 32 | -0.37% | 10,281 | 32,988,528 |
| 2024-04-17 | 31.12 | 32.59 | 31.08 | 32.12 | +3.21% | 15,742 | 50,330,473 |
| 2024-04-16 | 31.01 | 32.49 | 28.52 | 31.12 | -0.67% | 22,073 | 67,263,500 |
| 2024-04-15 | 33.68 | 34.06 | 30.58 | 31.33 | -7.09% | 18,748 | 59,941,578 |
| 2024-04-12 | 33.75 | 34.37 | 33.03 | 33.72 | -0.18% | 9,360 | 31,645,076 |
| 2024-04-11 | 35.2 | 35.55 | 33.35 | 33.78 | -4.09% | 19,555 | 66,641,774 |
| 2024-04-10 | 37.5 | 38.18 | 33.91 | 35.22 | -7.32% | 27,680 | 98,038,951 |
| 2024-04-09 | 36.21 | 38.46 | 36.21 | 38 | +4.68% | 16,487 | 62,007,613 |
| 2024-04-08 | 38.6 | 38.61 | 36.25 | 36.3 | -6.71% | 21,694 | 80,055,071 |
| 2024-04-03 | 40.4 | 40.64 | 38.91 | 38.91 | -6.58% | 28,294 | 112,054,709 |
| 2024-04-02 | 39 | 41.8 | 37.62 | 41.65 | +6.63% | 47,364 | 187,883,451 |
| 2024-04-01 | 37.14 | 39.39 | 37.12 | 39.06 | +5.17% | 24,751 | 95,080,027 |
| 2024-03-29 | 36.98 | 38.49 | 36.52 | 37.14 | +1.23% | 24,688 | 92,107,734 |
| 2024-03-28 | 35.5 | 37.76 | 35.08 | 36.69 | +3.12% | 19,751 | 72,962,095 |
| 2024-03-27 | 36.98 | 37.28 | 35.54 | 35.58 | -4.35% | 16,516 | 59,856,789 |
| 2024-03-26 | 36.7 | 38.17 | 36.32 | 37.2 | +1.89% | 30,372 | 112,813,448 |
| 2024-03-25 | 38.26 | 38.5 | 36.48 | 36.51 | -4.2% | 25,604 | 94,846,718 |
| 2024-03-22 | 39.38 | 40.46 | 37.66 | 38.11 | -6.13% | 48,855 | 189,359,811 |
| 2024-03-21 | 34.5 | 40.6 | 34.5 | 40.6 | +20.01% | 49,178 | 184,949,603 |
| 2024-03-20 | 34.09 | 34.27 | 33.23 | 33.83 | +0.09% | 12,095 | 40,616,726 |
| 2024-03-19 | 34.21 | 34.45 | 33.66 | 33.8 | -1.08% | 6,725 | 22,926,722 |
| 2024-03-18 | 33.69 | 34.21 | 33.03 | 34.17 | +1.82% | 14,748 | 49,547,390 |
| 2024-03-15 | 33.02 | 33.59 | 32.81 | 33.56 | -0.09% | 5,948 | 19,753,559 |
| 2024-03-14 | 34.99 | 35.15 | 33.04 | 33.59 | -4% | 13,015 | 44,196,312 |
| 2024-03-13 | 33.57 | 35.99 | 33.1 | 34.99 | +4.14% | 15,382 | 53,224,395 |
| 2024-03-12 | 32.93 | 34.35 | 32.87 | 33.6 | +1.2% | 9,190 | 30,809,106 |
| 2024-03-11 | 32.41 | 33.25 | 32.19 | 33.2 | +2.44% | 11,335 | 37,221,446 |
| 2024-03-08 | 32.09 | 32.99 | 32 | 32.41 | +1.03% | 5,641 | 18,291,983 |
| 2024-03-07 | 33.45 | 33.88 | 32.08 | 32.08 | -4.07% | 9,022 | 29,656,140 |
| 2024-03-06 | 33.53 | 34.36 | 32.38 | 33.44 | -0.27% | 9,439 | 31,420,508 |
| 2024-03-05 | 34.67 | 34.84 | 33.5 | 33.53 | -3.01% | 6,263 | 21,224,478 |
| 2024-03-04 | 35.07 | 35.97 | 34.02 | 34.57 | -1.43% | 7,805 | 27,172,851 |
| 2024-03-01 | 35.2 | 35.98 | 34.59 | 35.07 | -0.68% | 12,340 | 43,365,593 |
| 2024-02-29 | 34.01 | 35.87 | 33.47 | 35.31 | +3.61% | 11,718 | 40,963,843 |
| 2024-02-28 | 37.3 | 38.21 | 34 | 34.08 | -9.72% | 15,112 | 54,254,332 |
| 2024-02-27 | 37.25 | 37.85 | 36.31 | 37.75 | +1.34% | 7,788 | 28,804,674 |
| 2024-02-26 | 36 | 38.25 | 36 | 37.25 | +3.47% | 12,376 | 46,034,554 |
| 2024-02-23 | 34.25 | 36.79 | 33.7 | 36 | +5.11% | 16,220 | 57,929,638 |
| 2024-02-22 | 33.83 | 34.59 | 33.65 | 34.25 | +0.23% | 11,869 | 40,494,031 |
| 2024-02-21 | 33.11 | 35.22 | 32.24 | 34.17 | +2.98% | 11,982 | 40,565,659 |
| 2024-02-20 | 34.19 | 34.27 | 32.89 | 33.18 | -2.95% | 7,719 | 25,585,381 |
| 2024-02-19 | 33.5 | 36.71 | 32.43 | 34.19 | +3.61% | 19,962 | 68,211,058 |
| 2024-02-08 | 27.98 | 33.92 | 27.66 | 33 | +16.73% | 31,012 | 97,657,932 |
| 2024-02-07 | 29.15 | 29.99 | 26.31 | 28.27 | -0.81% | 16,918 | 47,915,817 |
| 2024-02-06 | 27.57 | 28.79 | 25.33 | 28.5 | +3.64% | 17,334 | 46,854,625 |
| 2024-02-05 | 29 | 29.49 | 25.99 | 27.5 | -6.49% | 24,828 | 67,756,491 |
| 2024-02-02 | 32.09 | 32.09 | 28.4 | 29.41 | -6.31% | 14,413 | 43,284,226 |
| 2024-02-01 | 32.1 | 32.17 | 30.7 | 31.39 | -1.91% | 11,506 | 36,242,092 |
| 2024-01-31 | 34.83 | 35 | 31.82 | 32 | -4.88% | 11,175 | 36,775,009 |
| 2024-01-30 | 34.5 | 35.23 | 33.39 | 33.64 | -2.69% | 11,624 | 40,067,961 |
| 2024-01-29 | 35.74 | 36.1 | 34.57 | 34.57 | -3.27% | 9,925 | 34,945,749 |
| 2024-01-26 | 37.1 | 37.58 | 35 | 35.74 | -3.67% | 12,582 | 45,740,844 |
| 2024-01-25 | 37.01 | 37.95 | 36.38 | 37.1 | +0.41% | 11,076 | 41,181,358 |
| 2024-01-24 | 38.3 | 38.8 | 36.25 | 36.95 | -3.02% | 12,471 | 46,402,284 |
| 2024-01-23 | 37.35 | 38.53 | 36.01 | 38.1 | +2.17% | 13,806 | 51,648,582 |
| 2024-01-22 | 39.88 | 39.88 | 37.18 | 37.29 | -6.8% | 9,765 | 37,550,403 |
| 2024-01-19 | 40.11 | 40.79 | 39.5 | 40.01 | -0.25% | 8,512 | 34,193,159 |
| 2024-01-18 | 40.41 | 40.63 | 39.19 | 40.11 | -0.74% | 16,523 | 65,602,220 |
| 2024-01-17 | 43.01 | 43.01 | 40.41 | 40.41 | -6.02% | 9,505 | 39,207,731 |
| 2024-01-16 | 43.11 | 43.38 | 41.68 | 43 | -0.58% | 10,804 | 45,803,897 |
| 2024-01-15 | 43.38 | 43.91 | 42.6 | 43.25 | -0.85% | 4,688 | 20,340,923 |
| 2024-01-12 | 44.1 | 44.91 | 43.61 | 43.62 | -1.4% | 4,753 | 20,960,539 |
| 2024-01-11 | 42.81 | 44.39 | 42.55 | 44.24 | +3.68% | 7,663 | 33,446,267 |
| 2024-01-10 | 43.74 | 44.26 | 42.5 | 42.67 | -1.52% | 6,250 | 27,107,255 |
| 2024-01-09 | 43.18 | 44.16 | 42.87 | 43.33 | +0.58% | 4,461 | 19,370,250 |
| 2024-01-08 | 44.65 | 44.95 | 43.07 | 43.08 | -3.6% | 7,282 | 31,875,657 |
| 2024-01-05 | 45.32 | 45.96 | 44.59 | 44.69 | -1.41% | 7,438 | 33,612,538 |
| 2024-01-04 | 46.84 | 47.4 | 45 | 45.33 | -2.87% | 8,712 | 39,763,157 |
| 2024-01-03 | 47.99 | 48.16 | 46.5 | 46.67 | -2.71% | 6,417 | 30,339,835 |
| 2024-01-02 | 49.33 | 49.37 | 47.3 | 47.97 | -2.86% | 8,492 | 40,814,527 |
| 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：