股票概览
29.71
-1.85%
-0.56
30.26
开盘价
30.3
最高价
29.56
最低价
42,036
成交量
数据更新至: 2024-05-20
技术指标
30.12
MA5 (5日均线)
30.22
MA10 (10日均线)
28.35
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 | 30.26 | 30.3 | 29.56 | 29.71 | -1.85% | 42,036 | 125,337,987 |
| 2024-05-17 | 30.45 | 30.93 | 29.75 | 30.27 | 0% | 43,604 | 132,231,028 |
| 2024-05-16 | 30.22 | 30.55 | 29.8 | 30.27 | -0.2% | 58,301 | 176,102,260 |
| 2024-05-15 | 29.9 | 30.58 | 29.34 | 30.33 | +1% | 53,670 | 161,127,787 |
| 2024-05-14 | 29.5 | 30.28 | 29.41 | 30.03 | +1.73% | 47,683 | 142,663,121 |
| 2024-05-13 | 30.15 | 30.35 | 29.36 | 29.52 | -2.32% | 52,003 | 154,521,045 |
| 2024-05-10 | 30.85 | 30.88 | 30.11 | 30.22 | -1.88% | 52,987 | 161,055,725 |
| 2024-05-09 | 30.79 | 31.4 | 30.6 | 30.8 | -0.03% | 61,159 | 189,216,797 |
| 2024-05-08 | 30.03 | 31.33 | 30 | 30.81 | +1.88% | 97,047 | 299,077,625 |
| 2024-05-07 | 29.9 | 30.5 | 29.79 | 30.24 | +0.8% | 56,201 | 169,590,572 |
| 2024-05-06 | 30.1 | 30.3 | 29.24 | 30 | -0.46% | 116,209 | 347,249,581 |
| 2024-04-30 | 27.9 | 30.38 | 27.81 | 30.14 | +7.84% | 168,089 | 492,306,775 |
| 2024-04-29 | 27.28 | 28.4 | 27 | 27.95 | +2.46% | 82,755 | 231,975,679 |
| 2024-04-26 | 25.45 | 27.34 | 25.43 | 27.28 | +6.73% | 88,920 | 237,562,036 |
| 2024-04-25 | 24.78 | 25.92 | 24.68 | 25.56 | +3.11% | 67,998 | 172,848,998 |
| 2024-04-24 | 24.96 | 24.96 | 24.42 | 24.79 | 0% | 30,979 | 76,575,321 |
| 2024-04-23 | 24.75 | 25.2 | 24.36 | 24.79 | +0.08% | 44,206 | 109,624,373 |
| 2024-04-22 | 24.36 | 25.35 | 24.09 | 24.77 | +0.61% | 50,821 | 126,042,501 |
| 2024-04-19 | 24.7 | 25.05 | 24.52 | 24.62 | -1.28% | 47,783 | 118,196,564 |
| 2024-04-18 | 25 | 25.75 | 24.34 | 24.94 | -0.68% | 60,783 | 152,591,226 |
| 2024-04-17 | 24.78 | 25.38 | 24.45 | 25.11 | +2.16% | 59,267 | 147,961,973 |
| 2024-04-16 | 25.68 | 25.93 | 24.57 | 24.58 | -4.21% | 54,679 | 136,961,201 |
| 2024-04-15 | 25.84 | 26 | 24.99 | 25.66 | -0.77% | 57,578 | 146,678,896 |
| 2024-04-12 | 26.43 | 26.57 | 25.75 | 25.86 | -2.08% | 37,673 | 97,953,105 |
| 2024-04-11 | 27.03 | 27.21 | 26.3 | 26.41 | -2.19% | 42,739 | 113,758,310 |
| 2024-04-10 | 27.5 | 27.59 | 26.88 | 27 | -2.14% | 49,739 | 135,055,721 |
| 2024-04-09 | 26.01 | 27.6 | 26 | 27.59 | +5.31% | 78,383 | 211,542,671 |
| 2024-04-08 | 26.9 | 27.58 | 26.1 | 26.2 | -2.2% | 53,436 | 142,315,940 |
| 2024-04-03 | 26.87 | 27.18 | 26.35 | 26.79 | +0.41% | 65,230 | 175,166,802 |
| 2024-04-02 | 27.48 | 27.49 | 26.5 | 26.68 | -2.7% | 62,104 | 166,323,001 |
| 2024-04-01 | 27 | 27.68 | 27 | 27.42 | +0.96% | 43,410 | 118,595,750 |
| 2024-03-29 | 27.19 | 27.34 | 26.8 | 27.16 | -0.26% | 40,625 | 110,047,247 |
| 2024-03-28 | 26.3 | 27.38 | 26.26 | 27.23 | +2.33% | 64,211 | 173,236,508 |
| 2024-03-27 | 26.69 | 27.1 | 26.5 | 26.61 | -0.52% | 57,408 | 153,882,461 |
| 2024-03-26 | 27.6 | 27.62 | 26.72 | 26.75 | -3.74% | 58,453 | 158,074,317 |
| 2024-03-25 | 27.7 | 28.4 | 26.87 | 27.79 | +1.28% | 85,296 | 236,218,915 |
| 2024-03-22 | 28.5 | 28.7 | 27.35 | 27.44 | -4.29% | 61,862 | 171,778,801 |
| 2024-03-21 | 29.35 | 29.54 | 28.65 | 28.67 | -2.48% | 53,408 | 154,842,887 |
| 2024-03-20 | 29.01 | 29.7 | 28.91 | 29.4 | +1.03% | 56,121 | 164,519,617 |
| 2024-03-19 | 29.8 | 29.89 | 29.1 | 29.1 | -2.71% | 55,110 | 161,892,387 |
| 2024-03-18 | 30 | 30.08 | 29.13 | 29.91 | +0.37% | 81,685 | 241,583,090 |
| 2024-03-15 | 29.7 | 30.66 | 29.12 | 29.8 | +0.24% | 83,046 | 247,764,445 |
| 2024-03-14 | 32 | 32.35 | 29.32 | 29.73 | -1.16% | 147,614 | 453,723,627 |
| 2024-03-13 | 30.19 | 30.38 | 29.66 | 30.08 | -0.63% | 50,712 | 152,211,460 |
| 2024-03-12 | 30.03 | 30.72 | 29.91 | 30.27 | +0.8% | 62,047 | 188,174,753 |
| 2024-03-11 | 29.62 | 30.04 | 28.9 | 30.03 | +1.01% | 66,987 | 197,564,643 |
| 2024-03-08 | 29.46 | 29.75 | 28.52 | 29.73 | +1.78% | 82,362 | 239,190,015 |
| 2024-03-07 | 30.75 | 30.9 | 29.19 | 29.21 | -5.44% | 80,617 | 240,684,539 |
| 2024-03-06 | 31.4 | 31.7 | 30.8 | 30.89 | -1.62% | 46,728 | 145,016,020 |
| 2024-03-05 | 31.37 | 31.69 | 31.03 | 31.4 | -0.95% | 61,965 | 193,843,383 |
| 2024-03-04 | 31.2 | 32.26 | 30.86 | 31.7 | +1.6% | 59,937 | 189,320,542 |
| 2024-03-01 | 31.29 | 31.48 | 30.82 | 31.2 | -0.64% | 45,731 | 142,206,098 |
| 2024-02-29 | 30.49 | 31.49 | 30.3 | 31.4 | +2.78% | 65,463 | 203,010,431 |
| 2024-02-28 | 31.9 | 32.89 | 30.55 | 30.55 | -3.02% | 89,209 | 285,022,240 |
| 2024-02-27 | 31.23 | 31.5 | 30.88 | 31.5 | +0.83% | 59,300 | 184,821,529 |
| 2024-02-26 | 31.02 | 31.79 | 30.48 | 31.24 | +0.29% | 52,504 | 163,603,299 |
| 2024-02-23 | 31.27 | 31.36 | 30.71 | 31.15 | -0.13% | 35,156 | 108,956,794 |
| 2024-02-22 | 30.67 | 31.32 | 30.67 | 31.19 | +0.22% | 34,966 | 108,643,538 |
| 2024-02-21 | 30.93 | 32.28 | 30.44 | 31.12 | +0.71% | 56,527 | 177,861,771 |
| 2024-02-20 | 30.56 | 31.48 | 30.56 | 30.9 | -0.06% | 46,089 | 143,030,049 |
| 2024-02-19 | 32.6 | 32.69 | 30.66 | 30.92 | -5.41% | 82,867 | 259,967,599 |
| 2024-02-08 | 31.57 | 34.09 | 31.3 | 32.69 | +3.58% | 104,068 | 345,515,798 |
| 2024-02-07 | 27.98 | 31.56 | 27.84 | 31.56 | +12.71% | 131,574 | 401,346,125 |
| 2024-02-06 | 25.05 | 28.1 | 24.3 | 28 | +8.95% | 91,036 | 242,222,568 |
| 2024-02-05 | 26.41 | 26.43 | 24 | 25.7 | -2.39% | 104,806 | 264,982,963 |
| 2024-02-02 | 27.62 | 28 | 25.51 | 26.33 | -4.64% | 66,113 | 177,001,116 |
| 2024-02-01 | 27.6 | 28.59 | 27.49 | 27.61 | -1.43% | 45,270 | 126,562,471 |
| 2024-01-31 | 28.55 | 28.88 | 27.82 | 28.01 | -3.25% | 51,063 | 144,434,396 |
| 2024-01-30 | 30.1 | 30.1 | 28.85 | 28.95 | -4.08% | 46,992 | 138,800,313 |
| 2024-01-29 | 31.28 | 31.65 | 30.18 | 30.18 | -3.05% | 43,531 | 134,031,216 |
| 2024-01-26 | 32.31 | 32.36 | 31.05 | 31.13 | -3.95% | 44,488 | 141,083,553 |
| 2024-01-25 | 32 | 32.5 | 31.42 | 32.41 | +1.5% | 44,005 | 141,376,621 |
| 2024-01-24 | 32.24 | 32.25 | 30.93 | 31.93 | +0.19% | 36,516 | 115,557,015 |
| 2024-01-23 | 31.74 | 32.28 | 31.1 | 31.87 | +0.47% | 40,266 | 127,741,747 |
| 2024-01-22 | 33.47 | 33.55 | 31.37 | 31.72 | -5.26% | 50,208 | 162,584,744 |
| 2024-01-19 | 34.29 | 34.3 | 33.48 | 33.48 | -2.11% | 36,354 | 122,843,474 |
| 2024-01-18 | 34.04 | 34.61 | 33 | 34.2 | -1.16% | 63,971 | 214,965,458 |
| 2024-01-17 | 36.94 | 36.99 | 34.6 | 34.6 | -6.39% | 62,326 | 220,582,006 |
| 2024-01-16 | 38.12 | 38.12 | 36.66 | 36.96 | -2.76% | 40,227 | 149,358,360 |
| 2024-01-15 | 38.12 | 38.28 | 37.83 | 38.01 | +0.16% | 22,503 | 85,670,743 |
| 2024-01-12 | 38.91 | 39.07 | 37.75 | 37.95 | -2.87% | 41,375 | 158,402,621 |
| 2024-01-11 | 38.88 | 39.39 | 38.81 | 39.07 | +0.64% | 23,354 | 91,295,735 |
| 2024-01-10 | 39.4 | 40.15 | 38.82 | 38.82 | -2.17% | 29,138 | 114,574,103 |
| 2024-01-09 | 39.51 | 40.16 | 39.32 | 39.68 | -0.05% | 23,669 | 94,177,707 |
| 2024-01-08 | 40.39 | 40.78 | 39.51 | 39.7 | -2.24% | 33,237 | 133,012,138 |
| 2024-01-05 | 40.81 | 41.49 | 40.38 | 40.61 | -1.5% | 32,860 | 133,760,152 |
| 2024-01-04 | 42.34 | 42.34 | 41.12 | 41.23 | -2.11% | 30,146 | 124,751,031 |
| 2024-01-03 | 41.1 | 42.6 | 41.1 | 42.12 | +2.11% | 36,844 | 155,197,935 |
| 2024-01-02 | 41.8 | 42.14 | 41.25 | 41.25 | -1.39% | 29,233 | 121,850,768 |
| 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：