股票概览
30.18
+1.82%
+0.54
29.6
开盘价
31.65
最高价
29.51
最低价
13,860
成交量
数据更新至: 2024-05-20
技术指标
28.51
MA5 (5日均线)
28.86
MA10 (10日均线)
28.08
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 | 29.6 | 31.65 | 29.51 | 30.18 | +1.82% | 13,860 | 42,652,215 |
| 2024-05-17 | 27.92 | 30.15 | 27.92 | 29.64 | +6.24% | 16,267 | 47,953,615 |
| 2024-05-16 | 27.07 | 28.29 | 26.77 | 27.9 | +3.33% | 13,029 | 36,176,888 |
| 2024-05-15 | 28.26 | 28.33 | 26.91 | 27 | -3.05% | 9,154 | 25,110,268 |
| 2024-05-14 | 26.81 | 28.08 | 26.81 | 27.85 | +3.49% | 9,450 | 26,058,827 |
| 2024-05-13 | 29.16 | 29.17 | 26.65 | 26.91 | -6.37% | 15,903 | 43,395,732 |
| 2024-05-10 | 29.96 | 30.23 | 28.5 | 28.74 | -3.94% | 9,505 | 27,614,608 |
| 2024-05-09 | 30.45 | 30.7 | 29.76 | 29.92 | -0.27% | 6,318 | 19,063,306 |
| 2024-05-08 | 30.3 | 31 | 29.66 | 30 | -1.48% | 6,744 | 20,405,697 |
| 2024-05-07 | 30.18 | 30.5 | 29.63 | 30.45 | +0.26% | 8,790 | 26,438,956 |
| 2024-05-06 | 29.2 | 30.57 | 29.15 | 30.37 | +4.44% | 11,903 | 35,546,804 |
| 2024-04-30 | 29.33 | 29.48 | 28.68 | 29.08 | -0.92% | 7,561 | 21,909,761 |
| 2024-04-29 | 28.07 | 29.9 | 28 | 29.35 | +5.2% | 11,942 | 34,905,927 |
| 2024-04-26 | 27.52 | 27.98 | 26.88 | 27.9 | +1.86% | 5,778 | 15,984,062 |
| 2024-04-25 | 26.44 | 27.99 | 26.44 | 27.39 | +2.01% | 9,768 | 26,824,887 |
| 2024-04-24 | 26.66 | 26.93 | 25.8 | 26.85 | +1.44% | 7,198 | 19,055,398 |
| 2024-04-23 | 25.09 | 26.75 | 24.73 | 26.47 | +5.84% | 12,369 | 32,024,444 |
| 2024-04-22 | 24.64 | 25.71 | 23.96 | 25.01 | +0.48% | 6,219 | 15,553,070 |
| 2024-04-19 | 25.86 | 25.86 | 24.6 | 24.89 | -2.77% | 6,040 | 15,060,440 |
| 2024-04-18 | 26.22 | 26.78 | 25.35 | 25.6 | -2.85% | 8,652 | 22,332,320 |
| 2024-04-17 | 25.6 | 26.5 | 25.01 | 26.35 | +7.29% | 11,610 | 30,061,885 |
| 2024-04-16 | 26.71 | 26.86 | 24.22 | 24.56 | -8.01% | 16,037 | 40,176,292 |
| 2024-04-15 | 27.64 | 28.68 | 26.02 | 26.7 | -3.78% | 13,836 | 37,645,957 |
| 2024-04-12 | 28.11 | 28.81 | 27.7 | 27.75 | -2.25% | 8,037 | 22,525,958 |
| 2024-04-11 | 28.35 | 29.16 | 27.97 | 28.39 | -2.54% | 10,058 | 28,747,143 |
| 2024-04-10 | 30.21 | 30.4 | 28.89 | 29.13 | -3.67% | 11,472 | 33,729,802 |
| 2024-04-09 | 27.95 | 30.45 | 27.43 | 30.24 | +8.19% | 23,689 | 69,112,811 |
| 2024-04-08 | 28.82 | 29.84 | 27.91 | 27.95 | -3.89% | 10,120 | 28,727,800 |
| 2024-04-03 | 29.48 | 29.85 | 28.34 | 29.08 | -1.39% | 13,173 | 38,094,528 |
| 2024-04-02 | 30.89 | 30.89 | 28.99 | 29.49 | -3.69% | 25,790 | 76,054,055 |
| 2024-04-01 | 30.98 | 31.29 | 30.4 | 30.62 | -0.65% | 16,229 | 49,933,477 |
| 2024-03-29 | 32.48 | 33.24 | 30.63 | 30.82 | -6.15% | 21,455 | 67,489,637 |
| 2024-03-28 | 32.72 | 33.76 | 32.28 | 32.84 | -0.12% | 8,576 | 28,445,367 |
| 2024-03-27 | 34.02 | 34.41 | 31.33 | 32.88 | -4.39% | 19,142 | 63,011,279 |
| 2024-03-26 | 35 | 35.26 | 33.7 | 34.39 | -2.5% | 13,563 | 46,650,663 |
| 2024-03-25 | 36.62 | 36.98 | 35 | 35.27 | -3.9% | 17,373 | 62,143,947 |
| 2024-03-22 | 38.23 | 38.45 | 36.61 | 36.7 | -4.77% | 10,919 | 40,449,457 |
| 2024-03-21 | 39.48 | 39.48 | 38.38 | 38.54 | -1.15% | 3,721 | 14,393,365 |
| 2024-03-20 | 38.49 | 39.66 | 37.88 | 38.99 | +1.04% | 4,177 | 16,300,217 |
| 2024-03-19 | 39.67 | 40.3 | 38.55 | 38.59 | -2.55% | 7,366 | 28,789,116 |
| 2024-03-18 | 38.38 | 39.85 | 37.69 | 39.6 | +2.11% | 8,911 | 34,712,350 |
| 2024-03-15 | 36.92 | 40.56 | 36.62 | 38.78 | +4.05% | 11,971 | 46,374,008 |
| 2024-03-14 | 39 | 39.97 | 36.6 | 37.27 | +5.31% | 26,285 | 100,809,564 |
| 2024-03-13 | 35.32 | 35.71 | 34.5 | 35.39 | +0.31% | 5,150 | 18,103,203 |
| 2024-03-12 | 34.28 | 35.35 | 34.28 | 35.28 | +2.59% | 6,294 | 22,011,840 |
| 2024-03-11 | 33.43 | 34.47 | 33.2 | 34.39 | +3.21% | 8,023 | 27,194,834 |
| 2024-03-08 | 33.13 | 34.09 | 33 | 33.32 | -0.21% | 4,853 | 16,215,602 |
| 2024-03-07 | 34.02 | 34.33 | 32.85 | 33.39 | -2.31% | 6,241 | 20,929,680 |
| 2024-03-06 | 34.45 | 35.08 | 33.78 | 34.18 | -2.76% | 10,102 | 34,482,872 |
| 2024-03-05 | 36.15 | 36.66 | 34.78 | 35.15 | -3.33% | 7,527 | 26,643,561 |
| 2024-03-04 | 34.3 | 36.9 | 34.3 | 36.36 | +1.17% | 7,039 | 25,442,567 |
| 2024-03-01 | 37.01 | 37.08 | 35.72 | 35.94 | -2.84% | 9,175 | 33,146,156 |
| 2024-02-29 | 36.68 | 37.8 | 36 | 36.99 | -0.11% | 11,040 | 40,481,522 |
| 2024-02-28 | 38.32 | 41.59 | 37 | 37.03 | -2.96% | 12,957 | 50,902,349 |
| 2024-02-27 | 37.01 | 38.16 | 36.66 | 38.16 | +1.01% | 4,959 | 18,709,531 |
| 2024-02-26 | 36.83 | 38.47 | 35.88 | 37.78 | +2% | 8,355 | 31,295,461 |
| 2024-02-23 | 36.62 | 37.21 | 35.66 | 37.04 | +1.29% | 6,673 | 24,503,866 |
| 2024-02-22 | 36.12 | 36.63 | 34.99 | 36.57 | +1.22% | 11,163 | 39,648,289 |
| 2024-02-21 | 35.56 | 36.95 | 34.88 | 36.13 | +0.36% | 8,785 | 31,826,839 |
| 2024-02-20 | 34.94 | 36.56 | 33.28 | 36 | +3.03% | 10,000 | 35,857,944 |
| 2024-02-19 | 35.11 | 35.8 | 33.51 | 34.94 | -0.29% | 6,298 | 21,920,471 |
| 2024-02-08 | 30 | 36.23 | 29.29 | 35.04 | +13.77% | 14,124 | 45,817,481 |
| 2024-02-07 | 31.55 | 32.1 | 28.27 | 30.8 | -2.44% | 20,478 | 61,372,783 |
| 2024-02-06 | 29.25 | 32.25 | 26.91 | 31.57 | +7.93% | 19,354 | 55,904,071 |
| 2024-02-05 | 33.28 | 34.36 | 28.7 | 29.25 | -13.87% | 9,579 | 28,941,339 |
| 2024-02-02 | 35.6 | 37.01 | 32 | 33.96 | -6.6% | 10,179 | 34,856,438 |
| 2024-02-01 | 36.6 | 38 | 35.04 | 36.36 | -2.26% | 5,528 | 20,176,247 |
| 2024-01-31 | 37.13 | 39.07 | 36.87 | 37.2 | -2.82% | 3,907 | 14,712,443 |
| 2024-01-30 | 38.39 | 39.79 | 37.76 | 38.28 | -2.27% | 2,899 | 11,143,103 |
| 2024-01-29 | 40.2 | 40.93 | 38.69 | 39.17 | -2.37% | 2,870 | 11,308,272 |
| 2024-01-26 | 41.54 | 42.15 | 39.76 | 40.12 | -3.42% | 3,039 | 12,359,826 |
| 2024-01-25 | 39.47 | 42 | 39.01 | 41.54 | +5.24% | 3,434 | 13,964,282 |
| 2024-01-24 | 40.89 | 40.89 | 37.8 | 39.47 | -2.95% | 3,857 | 15,124,342 |
| 2024-01-23 | 40 | 41.38 | 39.09 | 40.67 | -0.56% | 3,943 | 15,843,722 |
| 2024-01-22 | 43.8 | 43.8 | 39.73 | 40.9 | -7.59% | 7,774 | 32,012,901 |
| 2024-01-19 | 45.7 | 46.3 | 43.65 | 44.26 | -4.14% | 4,536 | 20,235,660 |
| 2024-01-18 | 46.88 | 46.88 | 43.34 | 46.17 | -2.2% | 9,987 | 44,785,963 |
| 2024-01-17 | 48.52 | 48.91 | 46.71 | 47.21 | -4.55% | 4,974 | 23,585,700 |
| 2024-01-16 | 49.38 | 49.54 | 48.05 | 49.46 | -0.44% | 3,058 | 14,914,591 |
| 2024-01-15 | 49.13 | 50.48 | 48.87 | 49.68 | -0.06% | 3,511 | 17,419,970 |
| 2024-01-12 | 49.83 | 50.99 | 49.34 | 49.71 | +0.1% | 1,972 | 9,889,978 |
| 2024-01-11 | 49.75 | 49.88 | 49.1 | 49.66 | -0.22% | 1,587 | 7,865,039 |
| 2024-01-10 | 49.26 | 50.73 | 48.5 | 49.77 | -0.66% | 3,251 | 16,086,383 |
| 2024-01-09 | 50.2 | 50.79 | 48.99 | 50.1 | +1.48% | 3,097 | 15,484,454 |
| 2024-01-08 | 48.01 | 50.59 | 48.01 | 49.37 | -2.24% | 3,698 | 18,322,432 |
| 2024-01-05 | 51.9 | 51.91 | 50.08 | 50.5 | -2.77% | 2,763 | 14,036,279 |
| 2024-01-04 | 51.85 | 52 | 50.69 | 51.94 | +0.08% | 3,429 | 17,655,416 |
| 2024-01-03 | 51.98 | 53.28 | 50.64 | 51.9 | -0.33% | 4,464 | 23,170,208 |
| 2024-01-02 | 51.8 | 52.12 | 50.9 | 52.07 | 0% | 4,905 | 25,324,407 |
| 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：