股票概览
30.93
-0.1%
-0.03
30.97
开盘价
31.58
最高价
30.53
最低价
7,067
成交量
数据更新至: 2024-05-20
技术指标
30.64
MA5 (5日均线)
31.33
MA10 (10日均线)
31.86
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 | 30.97 | 31.58 | 30.53 | 30.93 | -0.1% | 7,067 | 21,971,030 |
| 2024-05-17 | 30.78 | 30.98 | 30 | 30.96 | +1.74% | 4,495 | 13,796,900 |
| 2024-05-16 | 30.68 | 30.99 | 30.28 | 30.43 | +0.56% | 4,506 | 13,796,558 |
| 2024-05-15 | 30.61 | 30.88 | 30.06 | 30.26 | -1.21% | 4,165 | 12,662,228 |
| 2024-05-14 | 30.15 | 30.85 | 30.15 | 30.63 | +1.63% | 4,638 | 14,175,738 |
| 2024-05-13 | 31.26 | 31.26 | 29.98 | 30.14 | -4.17% | 10,837 | 32,891,398 |
| 2024-05-10 | 32.86 | 33.06 | 31.36 | 31.45 | -3.97% | 9,203 | 29,316,178 |
| 2024-05-09 | 32.48 | 33.29 | 32.48 | 32.75 | +1.14% | 7,303 | 24,057,595 |
| 2024-05-08 | 33.02 | 33.35 | 32.31 | 32.38 | -3.05% | 7,525 | 24,572,099 |
| 2024-05-07 | 33.6 | 33.6 | 32.58 | 33.4 | +0.33% | 6,971 | 23,167,098 |
| 2024-05-06 | 34.46 | 34.46 | 33.2 | 33.29 | +0.27% | 10,866 | 36,455,101 |
| 2024-04-30 | 35.7 | 35.98 | 32.83 | 33.2 | -7.88% | 23,062 | 78,134,835 |
| 2024-04-29 | 34.2 | 36.07 | 33.79 | 36.04 | +6.09% | 18,347 | 64,690,805 |
| 2024-04-26 | 33.88 | 34.45 | 32.57 | 33.97 | +0.59% | 16,351 | 55,177,130 |
| 2024-04-25 | 31.54 | 34.2 | 31.54 | 33.77 | +6.9% | 17,406 | 58,303,974 |
| 2024-04-24 | 29.99 | 31.64 | 29.99 | 31.59 | +4.78% | 12,839 | 40,029,546 |
| 2024-04-23 | 29.6 | 30.68 | 29.42 | 30.15 | +1.75% | 7,502 | 22,585,252 |
| 2024-04-22 | 28 | 29.83 | 28 | 29.63 | -1.23% | 9,100 | 26,519,156 |
| 2024-04-19 | 31.8 | 31.8 | 29.51 | 30 | -6.83% | 16,767 | 50,997,492 |
| 2024-04-18 | 32.44 | 33.09 | 31.57 | 32.2 | -3.16% | 17,931 | 57,952,644 |
| 2024-04-17 | 31.51 | 34.15 | 31.51 | 33.25 | +5.52% | 28,772 | 93,412,195 |
| 2024-04-16 | 32.16 | 36 | 31.1 | 31.51 | +4.61% | 31,530 | 106,745,467 |
| 2024-04-15 | 31.41 | 31.97 | 29.65 | 30.12 | -4.65% | 9,885 | 29,877,174 |
| 2024-04-12 | 31.17 | 32.49 | 31.17 | 31.59 | +0.93% | 4,766 | 15,163,251 |
| 2024-04-11 | 30.81 | 31.91 | 30.72 | 31.3 | +0.16% | 5,189 | 16,359,766 |
| 2024-04-10 | 32.11 | 32.4 | 30.83 | 31.25 | -3.58% | 6,514 | 20,408,269 |
| 2024-04-09 | 33 | 33 | 32.06 | 32.41 | +0.81% | 4,397 | 14,207,876 |
| 2024-04-08 | 33.47 | 33.77 | 32.15 | 32.15 | -4.74% | 6,676 | 21,861,457 |
| 2024-04-03 | 33.8 | 33.99 | 33 | 33.75 | +0.09% | 5,573 | 18,725,054 |
| 2024-04-02 | 34.68 | 34.7 | 33.5 | 33.72 | -2.54% | 7,857 | 26,728,380 |
| 2024-04-01 | 33.38 | 34.79 | 33.38 | 34.6 | +3.65% | 10,323 | 35,535,861 |
| 2024-03-29 | 33.95 | 33.96 | 32.88 | 33.38 | -1.42% | 8,731 | 29,029,132 |
| 2024-03-28 | 34.1 | 34.36 | 32.85 | 33.86 | -2.42% | 16,426 | 55,119,483 |
| 2024-03-27 | 33.12 | 35.89 | 32.9 | 34.7 | +4.77% | 15,450 | 53,769,316 |
| 2024-03-26 | 33.57 | 34.17 | 32.82 | 33.12 | -1.16% | 7,040 | 23,512,250 |
| 2024-03-25 | 35 | 35.33 | 33.51 | 33.51 | -4.26% | 7,284 | 24,953,923 |
| 2024-03-22 | 35.28 | 35.79 | 34.71 | 35 | -0.26% | 9,411 | 33,250,367 |
| 2024-03-21 | 36.01 | 36.33 | 34.9 | 35.09 | -1.87% | 8,843 | 31,393,630 |
| 2024-03-20 | 35.77 | 36.08 | 35.41 | 35.76 | -0.58% | 6,419 | 22,899,705 |
| 2024-03-19 | 35.84 | 36.36 | 35.25 | 35.97 | +0.76% | 12,203 | 43,709,514 |
| 2024-03-18 | 35.08 | 35.8 | 34.95 | 35.7 | +2.23% | 10,128 | 35,880,836 |
| 2024-03-15 | 34.32 | 35.17 | 34.01 | 34.92 | +1.28% | 8,651 | 29,864,669 |
| 2024-03-14 | 34.46 | 34.84 | 33.9 | 34.48 | -1.03% | 10,364 | 35,495,829 |
| 2024-03-13 | 35.17 | 35.38 | 34.77 | 34.84 | -1.28% | 11,376 | 39,817,146 |
| 2024-03-12 | 35.08 | 36.28 | 35 | 35.29 | +1.47% | 19,491 | 69,267,072 |
| 2024-03-11 | 34.1 | 34.78 | 33.69 | 34.78 | +1.52% | 13,471 | 46,263,671 |
| 2024-03-08 | 33.31 | 34.35 | 33.31 | 34.26 | +2.03% | 13,139 | 44,736,972 |
| 2024-03-07 | 34.99 | 35.19 | 33.51 | 33.58 | -4% | 17,004 | 58,461,881 |
| 2024-03-06 | 35.51 | 35.88 | 34.84 | 34.98 | -2.29% | 19,349 | 67,941,763 |
| 2024-03-05 | 35.69 | 36.49 | 35.1 | 35.8 | -0.5% | 25,968 | 93,228,995 |
| 2024-03-04 | 37.28 | 37.8 | 35.21 | 35.98 | -5.54% | 35,918 | 129,099,923 |
| 2024-03-01 | 38.27 | 38.65 | 36.8 | 38.09 | -3.84% | 46,101 | 173,939,144 |
| 2024-02-29 | 37.83 | 42.18 | 36.76 | 39.61 | +8.91% | 61,824 | 242,231,429 |
| 2024-02-28 | 40.99 | 47.8 | 36.12 | 36.37 | -9.21% | 78,397 | 326,573,305 |
| 2024-02-27 | 34.88 | 40.06 | 33.3 | 40.06 | +20.01% | 60,804 | 223,622,060 |
| 2024-02-26 | 30.97 | 33.38 | 30.68 | 33.38 | +19.99% | 28,926 | 94,593,240 |
| 2024-02-23 | 25.85 | 27.95 | 25.5 | 27.82 | +8.76% | 14,040 | 37,610,711 |
| 2024-02-22 | 24.45 | 25.6 | 24.4 | 25.58 | +2.73% | 13,224 | 33,223,921 |
| 2024-02-21 | 24.1 | 25.56 | 23.71 | 24.9 | +1.97% | 12,045 | 30,003,699 |
| 2024-02-20 | 24.75 | 24.75 | 23.17 | 24.42 | -1.73% | 15,498 | 37,348,811 |
| 2024-02-19 | 23.17 | 26.77 | 23.17 | 24.85 | +7.9% | 27,017 | 68,766,439 |
| 2024-02-08 | 20.01 | 23.19 | 19.89 | 23.03 | +13.45% | 24,176 | 52,148,194 |
| 2024-02-07 | 20.31 | 21.82 | 19.68 | 20.3 | -0.78% | 21,657 | 44,569,326 |
| 2024-02-06 | 19.18 | 21.33 | 18.38 | 20.46 | +1.29% | 21,523 | 41,952,686 |
| 2024-02-05 | 23 | 23 | 19.19 | 20.2 | -13.3% | 19,775 | 40,580,186 |
| 2024-02-02 | 24.79 | 25.5 | 22.42 | 23.3 | -7.13% | 14,008 | 33,177,274 |
| 2024-02-01 | 25.46 | 25.46 | 24.12 | 25.09 | -1.22% | 12,092 | 30,062,950 |
| 2024-01-31 | 27.1 | 27.16 | 25.3 | 25.4 | -6.27% | 11,757 | 30,691,460 |
| 2024-01-30 | 28.13 | 28.3 | 27.08 | 27.1 | -3.83% | 8,664 | 23,996,622 |
| 2024-01-29 | 29.57 | 30.31 | 28.18 | 28.18 | -4.86% | 7,433 | 21,379,250 |
| 2024-01-26 | 30.18 | 30.59 | 29.45 | 29.62 | -1.27% | 8,882 | 26,567,747 |
| 2024-01-25 | 28.94 | 30.07 | 28.16 | 30 | +4.38% | 9,756 | 28,591,243 |
| 2024-01-24 | 28.95 | 29.29 | 27.51 | 28.74 | -0.83% | 11,677 | 33,066,584 |
| 2024-01-23 | 29.77 | 29.77 | 28.4 | 28.98 | -2.42% | 15,685 | 45,509,913 |
| 2024-01-22 | 31.72 | 32.39 | 29.41 | 29.7 | -6.6% | 9,249 | 28,360,888 |
| 2024-01-19 | 32.87 | 32.87 | 31.56 | 31.8 | -2.48% | 9,859 | 31,445,434 |
| 2024-01-18 | 32.61 | 33.22 | 31.5 | 32.61 | -0.09% | 9,661 | 31,014,430 |
| 2024-01-17 | 33.89 | 34.03 | 32.52 | 32.64 | -3.72% | 11,241 | 37,235,183 |
| 2024-01-16 | 35.16 | 35.16 | 33.16 | 33.9 | -2.81% | 16,796 | 56,733,434 |
| 2024-01-15 | 34 | 35.31 | 33.88 | 34.88 | +1.81% | 11,146 | 38,725,345 |
| 2024-01-12 | 34.77 | 34.99 | 34.1 | 34.26 | -1.66% | 8,100 | 27,971,513 |
| 2024-01-11 | 34.4 | 35.18 | 34 | 34.84 | +0.93% | 5,974 | 20,788,007 |
| 2024-01-10 | 34.7 | 35.1 | 33.75 | 34.52 | -0.38% | 8,124 | 27,975,257 |
| 2024-01-09 | 34.57 | 35.31 | 34.19 | 34.65 | +1.4% | 9,745 | 33,964,098 |
| 2024-01-08 | 34.81 | 35.23 | 34.04 | 34.17 | -1.87% | 14,832 | 51,226,795 |
| 2024-01-05 | 37.28 | 37.45 | 34.41 | 34.82 | -6.67% | 23,303 | 82,189,716 |
| 2024-01-04 | 37.62 | 38.32 | 37.01 | 37.31 | -1.79% | 8,099 | 30,356,230 |
| 2024-01-03 | 39.55 | 39.55 | 37.51 | 37.99 | -2.54% | 9,339 | 35,697,532 |
| 2024-01-02 | 38.94 | 39.39 | 38.43 | 38.98 | -0.54% | 8,126 | 31,672,738 |
| 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：