股票概览
30.21
0%
0
30.34
开盘价
30.46
最高价
30.05
最低价
1,039
成交量
数据更新至: 2024-05-20
技术指标
30.06
MA5 (5日均线)
30.30
MA10 (10日均线)
29.99
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 | 30.34 | 30.46 | 30.05 | 30.21 | 0% | 1,039 | 3,148,111 |
| 2024-05-17 | 29.6 | 30.21 | 29.6 | 30.21 | +1.27% | 688 | 2,061,862 |
| 2024-05-16 | 29.98 | 30.28 | 29.8 | 29.83 | +0.07% | 953 | 2,862,093 |
| 2024-05-15 | 30.27 | 30.44 | 29.72 | 29.81 | -1.49% | 999 | 2,999,192 |
| 2024-05-14 | 29.95 | 30.47 | 29.95 | 30.26 | +1.04% | 837 | 2,531,942 |
| 2024-05-13 | 30.2 | 30.48 | 29.94 | 29.95 | -0.7% | 1,640 | 4,926,777 |
| 2024-05-10 | 30.9 | 30.95 | 30.01 | 30.16 | -2.01% | 1,152 | 3,489,026 |
| 2024-05-09 | 30.97 | 31.08 | 30.61 | 30.78 | +0.42% | 1,838 | 5,667,658 |
| 2024-05-08 | 31.1 | 31.19 | 30.52 | 30.65 | -1.45% | 1,234 | 3,802,197 |
| 2024-05-07 | 30.67 | 31.18 | 30.38 | 31.1 | +0.61% | 2,361 | 7,320,562 |
| 2024-05-06 | 30.81 | 31.15 | 30.7 | 30.91 | +0.32% | 1,876 | 5,798,641 |
| 2024-04-30 | 30.88 | 31.06 | 30.61 | 30.81 | -0.23% | 1,593 | 4,915,284 |
| 2024-04-29 | 30.1 | 30.99 | 29.63 | 30.88 | +2.59% | 3,238 | 9,894,440 |
| 2024-04-26 | 29.6 | 30.35 | 29.6 | 30.1 | +0.17% | 1,415 | 4,249,838 |
| 2024-04-25 | 28.81 | 30.08 | 28.81 | 30.05 | +3.12% | 2,311 | 6,860,219 |
| 2024-04-24 | 29.07 | 29.38 | 28.42 | 29.14 | +1.71% | 1,138 | 3,302,645 |
| 2024-04-23 | 28.96 | 29.2 | 28.32 | 28.65 | -0.35% | 1,647 | 4,746,613 |
| 2024-04-22 | 28.53 | 29.19 | 28.01 | 28.75 | +0.77% | 1,143 | 3,275,901 |
| 2024-04-19 | 29.32 | 29.38 | 28.1 | 28.53 | -1.76% | 1,878 | 5,353,609 |
| 2024-04-18 | 29.01 | 29.41 | 28.69 | 29.04 | -1.29% | 987 | 2,873,684 |
| 2024-04-17 | 28.31 | 29.5 | 28.31 | 29.42 | +5.07% | 1,575 | 4,610,965 |
| 2024-04-16 | 29.5 | 29.5 | 27.8 | 28 | -5.15% | 3,327 | 9,398,031 |
| 2024-04-15 | 31.02 | 31.25 | 29.5 | 29.52 | -5.96% | 3,587 | 10,771,410 |
| 2024-04-12 | 31.41 | 31.78 | 31 | 31.39 | -0.06% | 1,535 | 4,805,759 |
| 2024-04-11 | 31.2 | 32.18 | 31.15 | 31.41 | -0.16% | 2,076 | 6,582,649 |
| 2024-04-10 | 32.13 | 32.13 | 31.09 | 31.46 | -2.45% | 2,183 | 6,885,799 |
| 2024-04-09 | 31.5 | 32.28 | 31.49 | 32.25 | +1.61% | 2,151 | 6,888,447 |
| 2024-04-08 | 31.73 | 32.34 | 31.51 | 31.74 | -1% | 2,157 | 6,856,151 |
| 2024-04-03 | 31.79 | 32.06 | 31.22 | 32.06 | +1.3% | 2,650 | 8,397,456 |
| 2024-04-02 | 31.61 | 31.98 | 31.21 | 31.65 | -0.66% | 2,682 | 8,456,570 |
| 2024-04-01 | 31.33 | 31.88 | 31.17 | 31.86 | +1.89% | 2,191 | 6,939,126 |
| 2024-03-29 | 30.41 | 31.42 | 30.41 | 31.27 | +1.56% | 2,354 | 7,292,276 |
| 2024-03-28 | 30.61 | 31.53 | 30.45 | 30.79 | -1.41% | 2,813 | 8,725,973 |
| 2024-03-27 | 31.23 | 31.45 | 30.6 | 31.23 | 0% | 2,928 | 9,088,292 |
| 2024-03-26 | 31.19 | 31.51 | 30.44 | 31.23 | +0.13% | 3,156 | 9,736,148 |
| 2024-03-25 | 31.65 | 31.65 | 30.67 | 31.19 | -1.36% | 6,244 | 19,457,201 |
| 2024-03-22 | 32.24 | 32.35 | 31.33 | 31.62 | -2.14% | 3,718 | 11,826,261 |
| 2024-03-21 | 32.37 | 32.94 | 31.67 | 32.31 | +0.31% | 3,407 | 11,033,951 |
| 2024-03-20 | 32.04 | 32.6 | 31.82 | 32.21 | +0.75% | 3,013 | 9,693,709 |
| 2024-03-19 | 31.51 | 32.83 | 31.51 | 31.97 | +1.46% | 6,472 | 20,877,347 |
| 2024-03-18 | 31.48 | 31.55 | 30.95 | 31.51 | +1.97% | 4,536 | 14,211,824 |
| 2024-03-15 | 30.2 | 30.97 | 30.17 | 30.9 | +1.38% | 2,535 | 7,753,440 |
| 2024-03-14 | 30.4 | 30.82 | 30.19 | 30.48 | -0.72% | 3,098 | 9,447,493 |
| 2024-03-13 | 30.1 | 31.49 | 30.1 | 30.7 | -1.1% | 3,585 | 11,116,357 |
| 2024-03-12 | 30.91 | 31.29 | 30.51 | 31.04 | +1.74% | 4,491 | 13,874,676 |
| 2024-03-11 | 30 | 30.86 | 29.91 | 30.51 | +0.96% | 1,539 | 4,675,328 |
| 2024-03-08 | 29.99 | 30.48 | 29.88 | 30.22 | +0.67% | 1,772 | 5,342,724 |
| 2024-03-07 | 30.11 | 30.96 | 29.72 | 30.02 | -0.99% | 3,662 | 11,095,571 |
| 2024-03-06 | 30.01 | 30.76 | 29.89 | 30.32 | +0.13% | 2,849 | 8,644,322 |
| 2024-03-05 | 30.96 | 31.2 | 30.06 | 30.28 | -2.61% | 4,277 | 13,081,329 |
| 2024-03-04 | 31.7 | 31.7 | 30.6 | 31.09 | -0.7% | 4,209 | 13,092,712 |
| 2024-03-01 | 31.43 | 31.85 | 30.6 | 31.31 | -0.79% | 9,778 | 30,313,899 |
| 2024-02-29 | 31.99 | 31.99 | 30.45 | 31.56 | +1.15% | 7,435 | 23,410,885 |
| 2024-02-28 | 33.86 | 34.15 | 31.04 | 31.2 | -7.83% | 8,206 | 26,227,148 |
| 2024-02-27 | 32.45 | 34.04 | 32.16 | 33.85 | +2.95% | 3,510 | 11,700,117 |
| 2024-02-26 | 31.72 | 33.53 | 31.72 | 32.88 | +2.75% | 5,171 | 17,034,057 |
| 2024-02-23 | 31.42 | 32.07 | 31.32 | 32 | +1.3% | 3,227 | 10,233,988 |
| 2024-02-22 | 30.8 | 31.79 | 30.8 | 31.59 | +0.64% | 1,593 | 5,014,428 |
| 2024-02-21 | 31.38 | 31.7 | 30.3 | 31.39 | +2.15% | 2,647 | 8,297,339 |
| 2024-02-20 | 30.01 | 31.28 | 30.01 | 30.73 | -1.25% | 2,647 | 8,022,824 |
| 2024-02-19 | 30 | 32.35 | 29.63 | 31.12 | +4.99% | 4,698 | 14,691,948 |
| 2024-02-08 | 28.96 | 30 | 26.05 | 29.64 | +13.82% | 5,811 | 16,442,508 |
| 2024-02-07 | 25.98 | 26.49 | 25.27 | 26.04 | +0.23% | 4,805 | 12,427,557 |
| 2024-02-06 | 25.26 | 26.96 | 23.46 | 25.98 | +0.81% | 4,226 | 10,619,400 |
| 2024-02-05 | 28.93 | 28.93 | 24.75 | 25.77 | -12.67% | 5,902 | 15,719,854 |
| 2024-02-02 | 30.61 | 31.17 | 28.29 | 29.51 | -3.59% | 4,120 | 12,283,285 |
| 2024-02-01 | 30.52 | 31.34 | 29.43 | 30.61 | +0.33% | 2,455 | 7,471,175 |
| 2024-01-31 | 31.49 | 31.97 | 30.4 | 30.51 | -3.81% | 5,016 | 15,503,209 |
| 2024-01-30 | 32.82 | 33.88 | 31.71 | 31.72 | -3.59% | 2,828 | 9,158,315 |
| 2024-01-29 | 33.81 | 34.32 | 32.62 | 32.9 | -2.69% | 2,976 | 9,923,153 |
| 2024-01-26 | 35.02 | 35.02 | 33.32 | 33.81 | -3.4% | 2,866 | 9,784,757 |
| 2024-01-25 | 33.17 | 35 | 32.66 | 35 | +5.64% | 3,192 | 10,836,303 |
| 2024-01-24 | 33.11 | 33.93 | 31.51 | 33.13 | -0.69% | 5,574 | 18,075,737 |
| 2024-01-23 | 33.5 | 33.75 | 33 | 33.36 | -1.59% | 3,771 | 12,555,647 |
| 2024-01-22 | 35.95 | 36.19 | 33.24 | 33.9 | -5.7% | 3,615 | 12,575,573 |
| 2024-01-19 | 36.58 | 37.13 | 35.86 | 35.95 | -2.44% | 2,661 | 9,627,995 |
| 2024-01-18 | 36.83 | 37.24 | 35.7 | 36.85 | -0.05% | 2,999 | 10,894,281 |
| 2024-01-17 | 37 | 37.58 | 36.72 | 36.87 | -1.39% | 1,606 | 5,965,593 |
| 2024-01-16 | 37.58 | 37.77 | 36.6 | 37.39 | -1.14% | 2,944 | 10,934,529 |
| 2024-01-15 | 38.66 | 38.66 | 37.52 | 37.82 | -1.69% | 4,206 | 15,917,938 |
| 2024-01-12 | 39 | 39.19 | 38.4 | 38.47 | -1.38% | 1,598 | 6,195,587 |
| 2024-01-11 | 38.82 | 39.41 | 38.2 | 39.01 | +0.21% | 1,561 | 6,080,568 |
| 2024-01-10 | 39.1 | 39.49 | 38.14 | 38.93 | 0% | 1,923 | 7,476,980 |
| 2024-01-09 | 39.18 | 39.82 | 38.68 | 38.93 | +0.7% | 2,019 | 7,917,494 |
| 2024-01-08 | 39.55 | 39.69 | 38.61 | 38.66 | -3.25% | 3,207 | 12,495,620 |
| 2024-01-05 | 40.67 | 40.67 | 39.67 | 39.96 | -0.52% | 2,986 | 11,957,732 |
| 2024-01-04 | 40.54 | 40.7 | 40.16 | 40.17 | -0.64% | 2,189 | 8,824,482 |
| 2024-01-03 | 40.73 | 40.73 | 40.13 | 40.43 | -0.32% | 2,692 | 10,894,166 |
| 2024-01-02 | 41.12 | 41.12 | 40.42 | 40.56 | -0.71% | 3,190 | 12,976,690 |
| 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：