股票概览
29.8
-1.06%
-0.32
30.16
开盘价
30.81
最高价
29.52
最低价
13,967
成交量
数据更新至: 2024-05-20
技术指标
29.90
MA5 (5日均线)
31.66
MA10 (10日均线)
31.35
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 | 30.16 | 30.81 | 29.52 | 29.8 | -1.06% | 13,967 | 42,094,793 |
| 2024-05-17 | 29.48 | 30.15 | 29.33 | 30.12 | +2.8% | 13,742 | 41,006,379 |
| 2024-05-16 | 29.93 | 30.11 | 29.01 | 29.3 | -2.01% | 11,997 | 35,260,040 |
| 2024-05-15 | 30.21 | 30.29 | 29.76 | 29.9 | -1.55% | 9,557 | 28,620,654 |
| 2024-05-14 | 30.8 | 31.67 | 30.21 | 30.37 | -1.72% | 22,044 | 67,699,962 |
| 2024-05-13 | 32.9 | 32.9 | 30.34 | 30.9 | -6.08% | 42,134 | 131,987,691 |
| 2024-05-10 | 34.75 | 34.98 | 32.5 | 32.9 | -5.13% | 29,470 | 98,138,253 |
| 2024-05-09 | 34.57 | 35.15 | 34.19 | 34.68 | +1.91% | 9,790 | 34,008,525 |
| 2024-05-08 | 34.43 | 34.94 | 33.71 | 34.03 | -1.56% | 12,952 | 44,449,358 |
| 2024-05-07 | 34.73 | 35.78 | 34.38 | 34.57 | +1.14% | 20,198 | 70,942,569 |
| 2024-05-06 | 33.34 | 34.43 | 33.07 | 34.18 | +3.2% | 14,546 | 49,423,588 |
| 2024-04-30 | 32.44 | 33.59 | 31.6 | 33.12 | -0.51% | 18,654 | 60,743,958 |
| 2024-04-29 | 32.2 | 33.49 | 32.05 | 33.29 | +3.87% | 15,427 | 51,060,136 |
| 2024-04-26 | 31.24 | 32.4 | 31.1 | 32.05 | +1.97% | 12,659 | 40,373,389 |
| 2024-04-25 | 30.81 | 32.17 | 30.01 | 31.43 | +4.04% | 24,408 | 76,543,916 |
| 2024-04-24 | 29.63 | 30.23 | 29.25 | 30.21 | +1.79% | 21,092 | 62,927,118 |
| 2024-04-23 | 28.99 | 30.2 | 28.39 | 29.68 | +2.34% | 21,587 | 63,227,787 |
| 2024-04-22 | 27.95 | 29.65 | 27.83 | 29 | +2.15% | 24,799 | 71,476,786 |
| 2024-04-19 | 28.64 | 28.9 | 28.02 | 28.39 | -2.04% | 15,774 | 44,862,252 |
| 2024-04-18 | 29.4 | 29.66 | 28.38 | 28.98 | -1.8% | 26,565 | 77,246,314 |
| 2024-04-17 | 28.71 | 30.2 | 28.46 | 29.51 | +3.84% | 33,428 | 98,493,506 |
| 2024-04-16 | 30.58 | 30.58 | 28.38 | 28.42 | -6.82% | 23,855 | 69,073,544 |
| 2024-04-15 | 31.75 | 32.21 | 29.76 | 30.5 | -5.31% | 39,033 | 119,153,341 |
| 2024-04-12 | 32.8 | 33.13 | 31.96 | 32.21 | -2.07% | 15,773 | 51,122,381 |
| 2024-04-11 | 33 | 33.63 | 32.75 | 32.89 | -1.38% | 11,913 | 39,295,972 |
| 2024-04-10 | 34.3 | 34.3 | 33.14 | 33.35 | -3.02% | 14,961 | 50,197,252 |
| 2024-04-09 | 33.96 | 34.47 | 33.1 | 34.39 | +1.06% | 14,722 | 49,860,542 |
| 2024-04-08 | 35.8 | 36.47 | 33.96 | 34.03 | -2.85% | 17,585 | 61,238,168 |
| 2024-04-03 | 34.98 | 35.89 | 34.69 | 35.03 | -0.14% | 14,987 | 52,791,035 |
| 2024-04-02 | 35.9 | 36.24 | 34.8 | 35.08 | -1.93% | 11,865 | 42,003,275 |
| 2024-04-01 | 36.3 | 36.39 | 35.44 | 35.77 | -0.08% | 8,585 | 30,791,455 |
| 2024-03-29 | 37.68 | 37.68 | 35.4 | 35.8 | -3.24% | 15,907 | 57,434,084 |
| 2024-03-28 | 36.53 | 37.7 | 36.25 | 37 | +1.37% | 8,158 | 30,314,772 |
| 2024-03-27 | 36.88 | 37.38 | 36.41 | 36.5 | -1.08% | 10,704 | 39,536,379 |
| 2024-03-26 | 36.58 | 37.62 | 36.11 | 36.9 | +0.82% | 11,359 | 41,822,816 |
| 2024-03-25 | 36.44 | 38.06 | 36.32 | 36.6 | -0.68% | 12,626 | 46,837,461 |
| 2024-03-22 | 38.45 | 38.45 | 36.01 | 36.85 | -3.63% | 19,169 | 70,435,606 |
| 2024-03-21 | 39.35 | 39.99 | 37.9 | 38.24 | -2.67% | 16,555 | 63,799,694 |
| 2024-03-20 | 39.49 | 39.57 | 38.66 | 39.29 | -0.51% | 10,218 | 40,053,096 |
| 2024-03-19 | 40.06 | 40.07 | 38.8 | 39.49 | -0.9% | 18,740 | 73,913,200 |
| 2024-03-18 | 40.18 | 40.69 | 39.5 | 39.85 | -2.78% | 20,559 | 82,106,835 |
| 2024-03-15 | 39.39 | 41.5 | 39.2 | 40.99 | +3.64% | 37,529 | 152,102,503 |
| 2024-03-14 | 39.7 | 41.37 | 38.1 | 39.55 | +7.88% | 52,231 | 208,585,968 |
| 2024-03-13 | 36 | 37 | 35 | 36.66 | +3.21% | 19,534 | 70,970,899 |
| 2024-03-12 | 36.16 | 36.69 | 35.42 | 35.52 | -2.31% | 14,954 | 53,666,676 |
| 2024-03-11 | 34.97 | 37.29 | 34.17 | 36.36 | +4.12% | 40,948 | 147,258,543 |
| 2024-03-08 | 37.09 | 37.43 | 34.59 | 34.92 | -6.93% | 61,881 | 221,936,146 |
| 2024-03-07 | 38.66 | 39.05 | 36.62 | 37.52 | -4.04% | 31,812 | 119,316,451 |
| 2024-03-06 | 38.45 | 39.26 | 37.77 | 39.1 | +1.27% | 15,798 | 60,946,792 |
| 2024-03-05 | 37.93 | 38.9 | 37.03 | 38.61 | +0.68% | 16,911 | 64,648,005 |
| 2024-03-04 | 35.84 | 38.66 | 35.84 | 38.35 | +5.79% | 20,747 | 78,587,831 |
| 2024-03-01 | 36.46 | 36.6 | 35.5 | 36.25 | -0.66% | 14,140 | 50,969,836 |
| 2024-02-29 | 35.5 | 36.97 | 34.89 | 36.49 | +1.64% | 23,293 | 83,785,861 |
| 2024-02-28 | 39.46 | 39.79 | 35.75 | 35.9 | -6.36% | 26,716 | 100,622,249 |
| 2024-02-27 | 38.69 | 38.69 | 37.16 | 38.34 | +1.08% | 18,958 | 71,461,062 |
| 2024-02-26 | 34.6 | 38.95 | 34.57 | 37.93 | +10.2% | 35,226 | 131,283,717 |
| 2024-02-23 | 33.47 | 34.99 | 33.47 | 34.42 | +3.33% | 14,162 | 48,720,524 |
| 2024-02-22 | 32.89 | 34.14 | 32.89 | 33.31 | +0.33% | 15,069 | 50,354,963 |
| 2024-02-21 | 31.75 | 34.75 | 31.75 | 33.2 | +2.75% | 19,094 | 63,629,569 |
| 2024-02-20 | 32.68 | 32.97 | 31.77 | 32.31 | -1.46% | 17,796 | 57,327,395 |
| 2024-02-19 | 32.02 | 33.5 | 31.49 | 32.79 | +4.43% | 21,614 | 70,845,987 |
| 2024-02-08 | 28.79 | 33.24 | 28.13 | 31.4 | +7.06% | 40,165 | 124,292,317 |
| 2024-02-07 | 28.85 | 31.31 | 28.44 | 29.33 | +2.7% | 51,050 | 153,283,876 |
| 2024-02-06 | 25.8 | 29.8 | 24.19 | 28.56 | +10.65% | 47,996 | 130,137,045 |
| 2024-02-05 | 29.52 | 29.52 | 24.03 | 25.81 | -12.6% | 49,781 | 129,373,063 |
| 2024-02-02 | 32 | 32.26 | 28 | 29.53 | -6.9% | 39,639 | 118,480,040 |
| 2024-02-01 | 31.99 | 32.7 | 31.01 | 31.72 | -1.46% | 21,219 | 67,628,006 |
| 2024-01-31 | 33.68 | 34 | 31.91 | 32.19 | -2.84% | 13,761 | 45,076,316 |
| 2024-01-30 | 34.49 | 34.49 | 32.9 | 33.13 | -3.13% | 14,759 | 49,419,120 |
| 2024-01-29 | 35.08 | 36.1 | 34.1 | 34.2 | -1.72% | 18,205 | 63,536,107 |
| 2024-01-26 | 36.86 | 37.5 | 33.89 | 34.8 | -6.8% | 31,563 | 112,302,529 |
| 2024-01-25 | 35.58 | 37.7 | 35.24 | 37.34 | +3.87% | 19,609 | 72,524,684 |
| 2024-01-24 | 36.45 | 36.5 | 35.11 | 35.95 | +0.11% | 13,582 | 48,442,114 |
| 2024-01-23 | 34.44 | 36.57 | 34.44 | 35.91 | +4.09% | 21,971 | 78,545,852 |
| 2024-01-22 | 37.17 | 37.17 | 34.1 | 34.5 | -5.84% | 16,859 | 59,477,315 |
| 2024-01-19 | 37.32 | 37.67 | 36.56 | 36.64 | -0.57% | 8,310 | 30,798,535 |
| 2024-01-18 | 37.2 | 37.2 | 35.34 | 36.85 | +0.41% | 16,173 | 58,348,421 |
| 2024-01-17 | 37.45 | 38.39 | 36.55 | 36.7 | -2.7% | 13,560 | 50,666,731 |
| 2024-01-16 | 38.09 | 38.95 | 37.01 | 37.72 | +0.05% | 16,084 | 60,940,037 |
| 2024-01-15 | 37.61 | 38.62 | 37.28 | 37.7 | -0.87% | 9,558 | 36,275,184 |
| 2024-01-12 | 38.69 | 39.38 | 38.01 | 38.03 | -2.04% | 8,351 | 32,105,115 |
| 2024-01-11 | 38.58 | 39.09 | 37.51 | 38.82 | +2.24% | 10,410 | 40,270,453 |
| 2024-01-10 | 38.43 | 38.77 | 37.9 | 37.97 | -1.66% | 9,135 | 35,062,709 |
| 2024-01-09 | 38.05 | 39.28 | 37.27 | 38.61 | +2.2% | 15,646 | 60,227,324 |
| 2024-01-08 | 38.09 | 39.28 | 37.41 | 37.78 | -1.61% | 12,685 | 47,916,864 |
| 2024-01-05 | 39.85 | 39.85 | 38.1 | 38.4 | -3.76% | 16,718 | 64,592,736 |
| 2024-01-04 | 40.68 | 40.68 | 39.12 | 39.9 | -0.18% | 8,976 | 35,626,749 |
| 2024-01-03 | 40.9 | 41.43 | 39.56 | 39.97 | -2.84% | 15,087 | 60,890,729 |
| 2024-01-02 | 41.92 | 41.92 | 39.6 | 41.14 | -0.24% | 18,380 | 75,019,891 |
| 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：