股票概览
29.85
-1.32%
-0.4
30.28
开盘价
30.28
最高价
29.71
最低价
9,045
成交量
数据更新至: 2024-05-20
技术指标
30.12
MA5 (5日均线)
30.93
MA10 (10日均线)
30.82
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 | 30.28 | 30.28 | 29.71 | 29.85 | -1.32% | 9,045 | 27,089,857 |
| 2024-05-17 | 29.92 | 30.38 | 29.71 | 30.25 | +0.93% | 5,537 | 16,630,188 |
| 2024-05-16 | 30.02 | 30.39 | 29.91 | 29.97 | -0.1% | 6,213 | 18,706,735 |
| 2024-05-15 | 30.55 | 30.84 | 29.89 | 30 | -1.74% | 7,648 | 23,194,539 |
| 2024-05-14 | 30.66 | 31.26 | 30.5 | 30.53 | +0.03% | 7,704 | 23,787,127 |
| 2024-05-13 | 31.55 | 31.55 | 30.4 | 30.52 | -3.42% | 9,446 | 29,203,949 |
| 2024-05-10 | 32.31 | 32.31 | 31.24 | 31.6 | -1.47% | 9,346 | 29,543,732 |
| 2024-05-09 | 31.6 | 32.74 | 31.6 | 32.07 | +0.25% | 10,901 | 35,255,681 |
| 2024-05-08 | 32.27 | 33.15 | 31.95 | 31.99 | -1.72% | 11,980 | 38,888,801 |
| 2024-05-07 | 33.03 | 33.79 | 32.4 | 32.55 | +1.06% | 19,200 | 63,456,758 |
| 2024-05-06 | 32.33 | 32.65 | 32.02 | 32.21 | +0.56% | 11,817 | 38,151,254 |
| 2024-04-30 | 32.12 | 32.4 | 31.73 | 32.03 | -0.28% | 10,113 | 32,399,910 |
| 2024-04-29 | 32.02 | 32.42 | 31.84 | 32.12 | +0.28% | 9,662 | 31,042,579 |
| 2024-04-26 | 31.18 | 32.33 | 30.94 | 32.03 | +2.33% | 21,186 | 66,882,704 |
| 2024-04-25 | 31.36 | 32.32 | 31.21 | 31.3 | -0.25% | 13,198 | 41,792,064 |
| 2024-04-24 | 30.56 | 31.48 | 29.81 | 31.38 | +3.63% | 12,566 | 38,599,607 |
| 2024-04-23 | 30.3 | 30.87 | 29.93 | 30.28 | -0.1% | 11,315 | 34,398,377 |
| 2024-04-22 | 27.47 | 30.73 | 27.33 | 30.31 | +9.11% | 27,527 | 81,587,245 |
| 2024-04-19 | 27.33 | 28.53 | 27.33 | 27.78 | +0.25% | 15,002 | 41,970,619 |
| 2024-04-18 | 27.67 | 29.07 | 27.39 | 27.71 | -0.5% | 15,737 | 44,378,086 |
| 2024-04-17 | 26.9 | 28.2 | 26.58 | 27.85 | +5.41% | 13,232 | 36,561,919 |
| 2024-04-16 | 28.25 | 28.25 | 26.1 | 26.42 | -6.44% | 17,208 | 46,285,266 |
| 2024-04-15 | 29.38 | 29.73 | 27.9 | 28.24 | -4.17% | 17,310 | 49,223,893 |
| 2024-04-12 | 29.9 | 30.18 | 29.43 | 29.47 | -1.14% | 6,989 | 20,775,241 |
| 2024-04-11 | 29.79 | 30.48 | 29.55 | 29.81 | -0.23% | 6,349 | 19,074,600 |
| 2024-04-10 | 31 | 31.02 | 29.67 | 29.88 | -3.49% | 9,871 | 29,838,462 |
| 2024-04-09 | 30.23 | 31 | 30.03 | 30.96 | +1.94% | 10,317 | 31,605,644 |
| 2024-04-08 | 31.4 | 31.4 | 30.17 | 30.37 | -2.69% | 12,840 | 39,328,024 |
| 2024-04-03 | 32.86 | 32.98 | 31.16 | 31.21 | -5.17% | 20,222 | 63,997,484 |
| 2024-04-02 | 34.05 | 34.05 | 32.5 | 32.91 | -3.52% | 12,271 | 40,609,386 |
| 2024-04-01 | 33.03 | 34.45 | 32.73 | 34.11 | +3.11% | 14,761 | 49,542,087 |
| 2024-03-29 | 33.33 | 33.52 | 32.32 | 33.08 | -0.54% | 13,899 | 45,734,217 |
| 2024-03-28 | 32.24 | 34 | 32.24 | 33.26 | +2.06% | 14,118 | 46,917,430 |
| 2024-03-27 | 33.44 | 35.25 | 32.56 | 32.59 | -2.69% | 16,008 | 54,083,410 |
| 2024-03-26 | 33.13 | 34.03 | 32.71 | 33.49 | -0.68% | 11,719 | 39,107,797 |
| 2024-03-25 | 34.8 | 35.76 | 33.6 | 33.72 | -3.96% | 17,796 | 61,933,410 |
| 2024-03-22 | 36.24 | 36.69 | 34.11 | 35.11 | -4.33% | 29,403 | 103,062,936 |
| 2024-03-21 | 37.8 | 38.3 | 35.93 | 36.7 | -2.39% | 32,498 | 120,307,159 |
| 2024-03-20 | 34.8 | 38.39 | 34.14 | 37.6 | +8.05% | 43,946 | 161,068,753 |
| 2024-03-19 | 34.33 | 36.33 | 34.33 | 34.8 | +0.67% | 29,969 | 105,768,749 |
| 2024-03-18 | 32.25 | 34.75 | 32.1 | 34.57 | +9.4% | 33,417 | 112,118,189 |
| 2024-03-15 | 31.5 | 32.67 | 30.55 | 31.6 | +0.32% | 18,608 | 58,707,276 |
| 2024-03-14 | 32.7 | 33.5 | 31.08 | 31.5 | -0.94% | 19,403 | 61,981,464 |
| 2024-03-13 | 31.61 | 32.48 | 31.11 | 31.8 | +0.06% | 13,983 | 44,357,235 |
| 2024-03-12 | 31.57 | 32.31 | 30.8 | 31.78 | +0.6% | 14,560 | 45,909,799 |
| 2024-03-11 | 30.24 | 31.86 | 30.11 | 31.59 | +7.49% | 25,365 | 78,988,941 |
| 2024-03-08 | 29.3 | 29.67 | 28.66 | 29.39 | +0.38% | 12,492 | 36,387,672 |
| 2024-03-07 | 29.79 | 30.53 | 29.05 | 29.28 | -1.35% | 14,304 | 42,905,102 |
| 2024-03-06 | 29.71 | 30.01 | 29.01 | 29.68 | -1.03% | 12,383 | 36,647,111 |
| 2024-03-05 | 30.89 | 30.89 | 29.68 | 29.99 | -3.82% | 14,660 | 44,097,181 |
| 2024-03-04 | 30.61 | 31.88 | 30.18 | 31.18 | +2.1% | 17,798 | 54,990,588 |
| 2024-03-01 | 30.33 | 31.2 | 29.8 | 30.54 | +0.3% | 14,811 | 45,100,640 |
| 2024-02-29 | 29 | 31.18 | 28.8 | 30.45 | +4.71% | 23,792 | 71,575,996 |
| 2024-02-28 | 30.55 | 31.98 | 28.88 | 29.08 | -4.53% | 33,932 | 104,383,812 |
| 2024-02-27 | 29.6 | 30.46 | 29.33 | 30.46 | +1.63% | 18,352 | 54,797,841 |
| 2024-02-26 | 28.98 | 30.68 | 28.72 | 29.97 | +4.21% | 33,635 | 100,150,643 |
| 2024-02-23 | 28.28 | 28.79 | 27.41 | 28.76 | +2.68% | 20,606 | 58,151,252 |
| 2024-02-22 | 27.51 | 28.09 | 27.45 | 28.01 | +0.32% | 17,837 | 49,544,523 |
| 2024-02-21 | 28.25 | 29.38 | 27.25 | 27.92 | -0.75% | 26,024 | 73,997,021 |
| 2024-02-20 | 27.77 | 28.77 | 26.51 | 28.13 | +1.01% | 24,810 | 69,373,620 |
| 2024-02-19 | 29 | 29.12 | 27.31 | 27.85 | +0.11% | 45,903 | 129,841,886 |
| 2024-02-08 | 24 | 27.82 | 23.91 | 27.82 | +20.02% | 45,596 | 118,033,951 |
| 2024-02-07 | 23.06 | 25.22 | 22.91 | 23.18 | +2.29% | 31,411 | 74,488,892 |
| 2024-02-06 | 22.23 | 23.56 | 20.22 | 22.66 | +2.77% | 35,674 | 77,945,435 |
| 2024-02-05 | 24 | 24 | 20.7 | 22.05 | -8.66% | 21,779 | 47,992,831 |
| 2024-02-02 | 26.49 | 26.54 | 23.13 | 24.14 | -7.97% | 18,934 | 46,800,683 |
| 2024-02-01 | 25.98 | 27.2 | 25.51 | 26.23 | +1.04% | 12,870 | 33,971,100 |
| 2024-01-31 | 27 | 27.9 | 25.9 | 25.96 | -6.82% | 12,072 | 32,294,758 |
| 2024-01-30 | 28.6 | 28.95 | 27.79 | 27.86 | -3.5% | 9,370 | 26,465,249 |
| 2024-01-29 | 29.49 | 29.69 | 28.8 | 28.87 | -1.3% | 10,775 | 31,369,583 |
| 2024-01-26 | 30.11 | 30.76 | 29.03 | 29.25 | -2.34% | 14,536 | 43,473,117 |
| 2024-01-25 | 28.18 | 30.66 | 28.07 | 29.95 | +6.81% | 22,407 | 66,298,760 |
| 2024-01-24 | 28.6 | 28.9 | 27.02 | 28.04 | -1.86% | 18,183 | 50,434,557 |
| 2024-01-23 | 28.69 | 28.74 | 28.11 | 28.57 | -0.24% | 13,097 | 37,237,164 |
| 2024-01-22 | 30.77 | 30.9 | 28.19 | 28.64 | -6.95% | 18,275 | 54,041,796 |
| 2024-01-19 | 31.52 | 31.81 | 30.78 | 30.78 | -2.38% | 8,814 | 27,470,311 |
| 2024-01-18 | 31.67 | 31.96 | 30.53 | 31.53 | -0.72% | 10,764 | 33,589,199 |
| 2024-01-17 | 32.89 | 32.89 | 31.7 | 31.76 | -3.02% | 9,963 | 32,057,177 |
| 2024-01-16 | 33.2 | 33.32 | 32.37 | 32.75 | -0.88% | 6,961 | 22,810,522 |
| 2024-01-15 | 33.31 | 33.68 | 32.93 | 33.04 | -1.08% | 5,924 | 19,648,612 |
| 2024-01-12 | 33.69 | 34.46 | 33.36 | 33.4 | -0.95% | 5,490 | 18,569,451 |
| 2024-01-11 | 32.86 | 33.95 | 32.81 | 33.72 | +1.87% | 7,197 | 24,118,322 |
| 2024-01-10 | 33.66 | 34.18 | 33.04 | 33.1 | -1.93% | 7,656 | 25,678,175 |
| 2024-01-09 | 34.39 | 34.4 | 33.32 | 33.75 | -0.5% | 7,948 | 26,774,732 |
| 2024-01-08 | 34.89 | 34.89 | 33.89 | 33.92 | -1.68% | 6,300 | 21,557,229 |
| 2024-01-05 | 35.99 | 36.12 | 34.4 | 34.5 | -3.39% | 7,507 | 26,317,572 |
| 2024-01-04 | 35.55 | 35.82 | 34.87 | 35.71 | -1.14% | 7,329 | 26,002,336 |
| 2024-01-03 | 36.95 | 37.12 | 35.71 | 36.12 | -2.3% | 8,620 | 31,217,469 |
| 2024-01-02 | 37.82 | 38.07 | 36.8 | 36.97 | -2.14% | 7,923 | 29,452,829 |
| 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：