股票概览
29.87
-0.99%
-0.3
30.09
开盘价
30.54
最高价
29.73
最低价
27,250
成交量
数据更新至: 2024-05-20
技术指标
30.97
MA5 (5日均线)
32.14
MA10 (10日均线)
30.03
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 | 30.09 | 30.54 | 29.73 | 29.87 | -0.99% | 27,250 | 81,788,555 |
| 2024-05-17 | 30.28 | 30.62 | 29.88 | 30.17 | -1.41% | 18,406 | 55,454,292 |
| 2024-05-16 | 31.37 | 31.85 | 30.58 | 30.6 | -2.42% | 18,382 | 56,756,716 |
| 2024-05-15 | 33.04 | 33.04 | 31.31 | 31.36 | -4.54% | 15,941 | 50,719,214 |
| 2024-05-14 | 32.55 | 33.29 | 32.36 | 32.85 | +1.11% | 37,696 | 123,751,550 |
| 2024-05-13 | 34.18 | 34.68 | 32.33 | 32.49 | -5.28% | 48,613 | 163,193,761 |
| 2024-05-10 | 34.51 | 35.06 | 33.9 | 34.3 | +0.29% | 38,461 | 131,981,652 |
| 2024-05-09 | 33.75 | 34.34 | 32.9 | 34.2 | +1.18% | 45,384 | 153,635,262 |
| 2024-05-08 | 32.1 | 34.55 | 31.85 | 33.8 | +6.36% | 69,063 | 229,845,984 |
| 2024-05-07 | 30.15 | 31.9 | 29.99 | 31.78 | +5.41% | 32,545 | 102,001,045 |
| 2024-05-06 | 29.88 | 30.46 | 29.78 | 30.15 | +2% | 27,654 | 83,144,158 |
| 2024-04-30 | 28.8 | 29.85 | 28.58 | 29.56 | +0.14% | 21,282 | 62,164,790 |
| 2024-04-29 | 27.76 | 29.73 | 27.76 | 29.52 | +6.34% | 25,295 | 73,898,653 |
| 2024-04-26 | 27.06 | 27.89 | 27.06 | 27.76 | +1.87% | 11,769 | 32,457,065 |
| 2024-04-25 | 27.43 | 27.53 | 27.01 | 27.25 | -0.26% | 9,315 | 25,451,027 |
| 2024-04-24 | 27.25 | 27.54 | 26.66 | 27.32 | +0.26% | 8,643 | 23,477,751 |
| 2024-04-23 | 26.94 | 27.38 | 26.55 | 27.25 | +1.04% | 11,293 | 30,554,668 |
| 2024-04-22 | 26.38 | 27.2 | 25.9 | 26.97 | +2.47% | 13,632 | 36,489,739 |
| 2024-04-19 | 26.91 | 27.2 | 25.88 | 26.32 | -2.7% | 17,467 | 46,004,601 |
| 2024-04-18 | 27.48 | 27.59 | 26.51 | 27.05 | -1.71% | 13,084 | 35,525,189 |
| 2024-04-17 | 27.5 | 28.27 | 26.96 | 27.52 | +0.58% | 14,516 | 39,939,598 |
| 2024-04-16 | 28.33 | 28.59 | 27.31 | 27.36 | -3.42% | 13,986 | 38,714,938 |
| 2024-04-15 | 28.7 | 29.5 | 27.92 | 28.33 | -2.31% | 11,188 | 32,089,419 |
| 2024-04-12 | 29.2 | 29.49 | 28.68 | 29 | -0.68% | 9,058 | 26,185,041 |
| 2024-04-11 | 29.65 | 30.09 | 29.18 | 29.2 | -1.95% | 7,861 | 23,275,880 |
| 2024-04-10 | 30.2 | 30.62 | 29.66 | 29.78 | -2.1% | 8,400 | 25,148,797 |
| 2024-04-09 | 29.61 | 30.5 | 29.33 | 30.42 | +2.53% | 10,210 | 30,670,606 |
| 2024-04-08 | 30.47 | 30.47 | 29.65 | 29.67 | -2.82% | 15,801 | 47,301,158 |
| 2024-04-03 | 30.71 | 31.25 | 30.3 | 30.53 | -1.1% | 11,964 | 36,786,107 |
| 2024-04-02 | 31.25 | 31.25 | 30.56 | 30.87 | -0.99% | 10,183 | 31,372,253 |
| 2024-04-01 | 30.25 | 31.25 | 30.25 | 31.18 | +3.07% | 18,050 | 55,623,426 |
| 2024-03-29 | 30.06 | 30.33 | 29.54 | 30.25 | +0.63% | 10,228 | 30,613,045 |
| 2024-03-28 | 29.96 | 30.33 | 29.37 | 30.06 | +0.84% | 15,779 | 47,307,474 |
| 2024-03-27 | 31.08 | 31.2 | 29.8 | 29.81 | -2.39% | 12,107 | 36,937,901 |
| 2024-03-26 | 31.5 | 31.76 | 30.23 | 30.54 | -0.33% | 14,796 | 45,580,550 |
| 2024-03-25 | 31.52 | 31.82 | 30.62 | 30.64 | -3.19% | 16,035 | 50,137,451 |
| 2024-03-22 | 32.01 | 32.18 | 31.38 | 31.65 | -1.09% | 17,697 | 56,086,488 |
| 2024-03-21 | 32.5 | 32.5 | 31.83 | 32 | -0.06% | 21,552 | 69,069,590 |
| 2024-03-20 | 31.06 | 32.24 | 30.93 | 32.02 | +2.4% | 23,218 | 73,704,275 |
| 2024-03-19 | 31.45 | 32.13 | 31.21 | 31.27 | -0.57% | 23,171 | 73,402,108 |
| 2024-03-18 | 30.01 | 31.48 | 29.75 | 31.45 | +4.76% | 23,441 | 71,890,848 |
| 2024-03-15 | 29.36 | 30.13 | 29.36 | 30.02 | +1.01% | 14,672 | 43,839,884 |
| 2024-03-14 | 30.3 | 30.73 | 29.53 | 29.72 | -1.26% | 16,186 | 48,617,453 |
| 2024-03-13 | 30.49 | 30.49 | 29.71 | 30.1 | -0.86% | 14,289 | 42,922,089 |
| 2024-03-12 | 29.83 | 31 | 29.83 | 30.36 | +1.54% | 17,625 | 53,679,669 |
| 2024-03-11 | 29.32 | 30.03 | 29.32 | 29.9 | +0.07% | 32,621 | 97,033,062 |
| 2024-03-08 | 29.78 | 30.25 | 28.7 | 29.88 | +0.1% | 37,307 | 108,913,778 |
| 2024-03-07 | 31.14 | 31.3 | 29.85 | 29.85 | -3.62% | 20,341 | 61,984,848 |
| 2024-03-06 | 31.1 | 31.7 | 30.57 | 30.97 | -1.31% | 15,303 | 47,560,466 |
| 2024-03-05 | 32.2 | 32.2 | 31.2 | 31.38 | -2.55% | 18,111 | 57,246,235 |
| 2024-03-04 | 31.72 | 32.48 | 31.72 | 32.2 | +0.66% | 14,775 | 47,453,230 |
| 2024-03-01 | 32.18 | 32.3 | 31.59 | 31.99 | -0.5% | 15,737 | 50,315,919 |
| 2024-02-29 | 31.2 | 32.3 | 31.06 | 32.15 | +2% | 16,986 | 53,980,511 |
| 2024-02-28 | 32.85 | 34.3 | 31.4 | 31.52 | -3.81% | 28,195 | 92,853,030 |
| 2024-02-27 | 32 | 32.8 | 31.9 | 32.77 | +1.46% | 17,099 | 55,269,665 |
| 2024-02-26 | 31.98 | 32.93 | 31.68 | 32.3 | +1.25% | 17,874 | 57,852,796 |
| 2024-02-23 | 32.26 | 32.28 | 31.21 | 31.9 | -0.9% | 17,178 | 54,448,199 |
| 2024-02-22 | 32.15 | 32.55 | 31.81 | 32.19 | -0.03% | 9,936 | 31,957,387 |
| 2024-02-21 | 31.69 | 32.83 | 31.39 | 32.2 | +0.59% | 18,424 | 59,635,285 |
| 2024-02-20 | 32.67 | 32.83 | 31.68 | 32.01 | -1.96% | 15,363 | 49,158,945 |
| 2024-02-19 | 33.17 | 33.53 | 32.5 | 32.65 | -1.6% | 21,252 | 69,811,998 |
| 2024-02-08 | 31.02 | 33.36 | 30.9 | 33.18 | +8.43% | 36,139 | 118,649,426 |
| 2024-02-07 | 29.81 | 31.44 | 29.24 | 30.6 | +4.08% | 31,674 | 97,162,348 |
| 2024-02-06 | 26.84 | 29.65 | 26.12 | 29.4 | +12.6% | 30,557 | 86,566,620 |
| 2024-02-05 | 28 | 28.37 | 25 | 26.11 | -8.71% | 22,896 | 61,570,644 |
| 2024-02-02 | 29.4 | 29.46 | 26.9 | 28.6 | -1.92% | 23,953 | 67,549,011 |
| 2024-02-01 | 27.3 | 31.85 | 27.3 | 29.16 | +7.05% | 37,654 | 110,882,409 |
| 2024-01-31 | 29.52 | 29.52 | 27.2 | 27.24 | -7.94% | 19,637 | 55,550,510 |
| 2024-01-30 | 30.51 | 30.9 | 29.59 | 29.59 | -4.39% | 9,939 | 30,018,672 |
| 2024-01-29 | 31.99 | 32.24 | 30.95 | 30.95 | -3.01% | 10,126 | 31,757,065 |
| 2024-01-26 | 32.1 | 33.33 | 31.78 | 31.91 | -1.18% | 13,042 | 42,443,837 |
| 2024-01-25 | 30.71 | 32.39 | 30.71 | 32.29 | +4.16% | 14,106 | 44,800,055 |
| 2024-01-24 | 31 | 31.39 | 29.81 | 31 | +1.04% | 12,395 | 38,002,327 |
| 2024-01-23 | 30.6 | 31.05 | 29.71 | 30.68 | -0.07% | 10,646 | 32,531,744 |
| 2024-01-22 | 32.99 | 33 | 30.66 | 30.7 | -7.11% | 15,857 | 50,120,012 |
| 2024-01-19 | 33.1 | 33.68 | 32.58 | 33.05 | +0.06% | 12,352 | 40,956,624 |
| 2024-01-18 | 33.83 | 34.09 | 31.88 | 33.03 | -2.77% | 19,372 | 63,366,461 |
| 2024-01-17 | 34.74 | 35.07 | 33.8 | 33.97 | -2.22% | 8,607 | 29,655,362 |
| 2024-01-16 | 34.9 | 35.25 | 34.42 | 34.74 | -0.6% | 8,452 | 29,390,356 |
| 2024-01-15 | 35.29 | 35.75 | 34.59 | 34.95 | -0.71% | 9,930 | 34,907,874 |
| 2024-01-12 | 35.24 | 36.18 | 35.02 | 35.2 | -0.11% | 11,348 | 40,327,677 |
| 2024-01-11 | 35.28 | 35.5 | 34.57 | 35.24 | +0.31% | 11,668 | 40,869,068 |
| 2024-01-10 | 34.99 | 35.6 | 34.36 | 35.13 | +0.34% | 13,317 | 46,661,797 |
| 2024-01-09 | 35.3 | 35.79 | 34.72 | 35.01 | -0.82% | 13,205 | 46,453,029 |
| 2024-01-08 | 36.21 | 36.87 | 35.08 | 35.3 | -3.89% | 20,917 | 74,483,394 |
| 2024-01-05 | 37.16 | 37.38 | 36.54 | 36.73 | -1.13% | 24,454 | 90,206,878 |
| 2024-01-04 | 35.25 | 37.2 | 35.01 | 37.15 | +5.03% | 39,257 | 143,243,722 |
| 2024-01-03 | 35.18 | 35.99 | 35.18 | 35.37 | -0.42% | 9,491 | 33,758,165 |
| 2024-01-02 | 35.91 | 36.85 | 35.52 | 35.52 | -0.67% | 15,003 | 53,766,916 |
| 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：