股票概览
31.57
+0.96%
+0.3
31.25
开盘价
32
最高价
31.01
最低价
47,160
成交量
数据更新至: 2024-05-20
技术指标
31.11
MA5 (5日均线)
31.85
MA10 (10日均线)
31.65
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 | 31.25 | 32 | 31.01 | 31.57 | +0.96% | 47,160 | 148,696,789 |
| 2024-05-17 | 30.59 | 31.32 | 30.4 | 31.27 | +1.62% | 43,685 | 135,107,988 |
| 2024-05-16 | 30.7 | 31.3 | 30.59 | 30.77 | +0.49% | 44,492 | 137,572,080 |
| 2024-05-15 | 31.18 | 31.39 | 30.58 | 30.62 | -2.2% | 37,829 | 116,999,774 |
| 2024-05-14 | 31.78 | 32.1 | 31.18 | 31.31 | -0.79% | 38,090 | 119,899,227 |
| 2024-05-13 | 32.39 | 32.58 | 31.48 | 31.56 | -3.49% | 53,067 | 169,135,908 |
| 2024-05-10 | 33.2 | 33.37 | 32.57 | 32.7 | -1.68% | 45,921 | 150,569,587 |
| 2024-05-09 | 32.64 | 33.5 | 32.47 | 33.26 | +2.56% | 66,534 | 220,020,926 |
| 2024-05-08 | 32.98 | 33.59 | 32.41 | 32.43 | -1.82% | 53,253 | 175,556,346 |
| 2024-05-07 | 32.92 | 33.7 | 32.52 | 33.03 | +0.12% | 69,174 | 228,767,401 |
| 2024-05-06 | 33.04 | 33.82 | 32.92 | 32.99 | +1.98% | 77,573 | 259,008,591 |
| 2024-04-30 | 33.02 | 33.2 | 32.3 | 32.35 | -0.22% | 66,341 | 216,535,462 |
| 2024-04-29 | 31.48 | 32.81 | 31.43 | 32.42 | +2.99% | 83,731 | 269,615,490 |
| 2024-04-26 | 31.01 | 31.75 | 30.92 | 31.48 | +0.83% | 82,275 | 258,382,444 |
| 2024-04-25 | 31.14 | 32.18 | 31 | 31.22 | -1.45% | 63,072 | 198,991,416 |
| 2024-04-24 | 30.5 | 31.94 | 30.47 | 31.68 | +4.35% | 78,991 | 248,029,888 |
| 2024-04-23 | 30.87 | 31.46 | 30.32 | 30.36 | -2.13% | 49,122 | 150,935,313 |
| 2024-04-22 | 29.66 | 31.15 | 28.9 | 31.02 | +3.19% | 74,647 | 227,086,037 |
| 2024-04-19 | 30.71 | 30.77 | 30.02 | 30.06 | -2.91% | 49,824 | 150,985,376 |
| 2024-04-18 | 31.31 | 31.57 | 30.55 | 30.96 | -1.15% | 70,244 | 218,494,759 |
| 2024-04-17 | 28.8 | 31.49 | 28.75 | 31.32 | +10.63% | 117,304 | 357,814,157 |
| 2024-04-16 | 29.85 | 30.1 | 28.26 | 28.31 | -5.63% | 60,770 | 176,960,491 |
| 2024-04-15 | 28.8 | 30.91 | 28.67 | 30 | +4.64% | 108,892 | 324,715,527 |
| 2024-04-12 | 29.23 | 29.55 | 28.61 | 28.67 | -1.88% | 47,675 | 138,317,172 |
| 2024-04-11 | 29.26 | 29.85 | 29.12 | 29.22 | -0.14% | 43,440 | 128,017,676 |
| 2024-04-10 | 30.3 | 30.31 | 29.06 | 29.26 | -3.4% | 50,412 | 148,852,286 |
| 2024-04-09 | 29.51 | 30.45 | 29.48 | 30.29 | +2.02% | 41,937 | 126,154,204 |
| 2024-04-08 | 30.9 | 30.9 | 29.66 | 29.69 | -3.29% | 48,776 | 147,142,096 |
| 2024-04-03 | 31.13 | 31.57 | 30.11 | 30.7 | -1.38% | 62,562 | 192,646,114 |
| 2024-04-02 | 32 | 32 | 30.87 | 31.13 | -2.69% | 59,935 | 187,163,513 |
| 2024-04-01 | 32 | 32.17 | 31.51 | 31.99 | +1.14% | 65,347 | 208,503,068 |
| 2024-03-29 | 31.11 | 31.76 | 30.68 | 31.63 | +0.41% | 60,666 | 189,303,195 |
| 2024-03-28 | 30.37 | 32.34 | 30.29 | 31.5 | +3.82% | 94,975 | 298,132,965 |
| 2024-03-27 | 31.91 | 32.25 | 30.16 | 30.34 | -4.98% | 80,719 | 249,769,175 |
| 2024-03-26 | 32.97 | 33.51 | 31.75 | 31.93 | -3.68% | 89,201 | 289,005,983 |
| 2024-03-25 | 34.65 | 35.29 | 33.05 | 33.15 | -5.8% | 127,706 | 435,516,138 |
| 2024-03-22 | 36.61 | 37.2 | 35.08 | 35.19 | -4.24% | 110,709 | 399,425,826 |
| 2024-03-21 | 37.2 | 37.9 | 36.2 | 36.75 | -0.3% | 106,558 | 395,405,629 |
| 2024-03-20 | 37.02 | 37.27 | 36.2 | 36.86 | -0.43% | 72,043 | 264,983,803 |
| 2024-03-19 | 37.59 | 38.05 | 37.02 | 37.02 | -1.99% | 92,595 | 347,149,689 |
| 2024-03-18 | 36.49 | 37.86 | 35.88 | 37.77 | +4.45% | 141,561 | 523,365,510 |
| 2024-03-15 | 36 | 36.39 | 35.36 | 36.16 | +0.84% | 72,643 | 260,738,816 |
| 2024-03-14 | 36.48 | 36.85 | 35.32 | 35.86 | -2.47% | 99,076 | 357,007,295 |
| 2024-03-13 | 37.2 | 38.14 | 36.71 | 36.77 | -1.21% | 115,827 | 432,274,117 |
| 2024-03-12 | 37.4 | 38.46 | 36.62 | 37.22 | -0.29% | 154,174 | 578,350,174 |
| 2024-03-11 | 35.61 | 37.7 | 35.2 | 37.33 | +2.5% | 151,757 | 558,758,395 |
| 2024-03-08 | 35.06 | 36.59 | 34.8 | 36.42 | +3.91% | 128,749 | 463,374,360 |
| 2024-03-07 | 36.37 | 37.1 | 34.9 | 35.05 | -3.63% | 125,819 | 450,714,178 |
| 2024-03-06 | 36.01 | 37.2 | 35.82 | 36.37 | -0.36% | 122,883 | 449,673,558 |
| 2024-03-05 | 37.1 | 37.72 | 36.01 | 36.5 | -3.77% | 180,534 | 666,053,979 |
| 2024-03-04 | 38 | 38.28 | 36.66 | 37.93 | -1.48% | 228,553 | 858,271,601 |
| 2024-03-01 | 37.18 | 39.32 | 36.55 | 38.5 | +3.69% | 317,096 | 1,204,756,419 |
| 2024-02-29 | 31.84 | 37.96 | 31.78 | 37.13 | +16.61% | 339,632 | 1,210,559,798 |
| 2024-02-28 | 34.19 | 35.07 | 31.84 | 31.84 | -8.24% | 206,712 | 694,328,414 |
| 2024-02-27 | 30 | 35.3 | 29.68 | 34.7 | +14.9% | 242,111 | 794,717,147 |
| 2024-02-26 | 30.84 | 30.95 | 29.36 | 30.2 | -2.89% | 135,176 | 407,260,592 |
| 2024-02-23 | 30.54 | 31.2 | 30 | 31.1 | +2.27% | 93,559 | 285,205,821 |
| 2024-02-22 | 29.9 | 30.75 | 29.71 | 30.41 | +2.05% | 70,471 | 213,624,029 |
| 2024-02-21 | 29.6 | 30.7 | 29.1 | 29.8 | +0.13% | 84,065 | 252,568,714 |
| 2024-02-20 | 29.72 | 29.99 | 28.73 | 29.76 | -0.67% | 64,557 | 189,300,554 |
| 2024-02-19 | 30.56 | 30.88 | 29.32 | 29.96 | +0.64% | 109,547 | 328,744,186 |
| 2024-02-08 | 28.33 | 30.8 | 28.33 | 29.77 | +5.23% | 113,630 | 340,029,998 |
| 2024-02-07 | 26.58 | 28.78 | 26.49 | 28.29 | +7.16% | 134,960 | 377,857,522 |
| 2024-02-06 | 24.25 | 26.48 | 23.64 | 26.4 | +8.37% | 97,398 | 244,758,222 |
| 2024-02-05 | 25.3 | 25.64 | 23.18 | 24.36 | -4.09% | 101,799 | 248,018,865 |
| 2024-02-02 | 27 | 27.35 | 24.62 | 25.4 | -5.26% | 70,566 | 182,441,199 |
| 2024-02-01 | 26.95 | 27.78 | 26.06 | 26.81 | -1.29% | 77,789 | 209,205,102 |
| 2024-01-31 | 28.1 | 29.12 | 27 | 27.16 | -3.14% | 77,175 | 215,254,856 |
| 2024-01-30 | 29.54 | 29.54 | 28.01 | 28.04 | -4.4% | 53,750 | 153,945,371 |
| 2024-01-29 | 30.7 | 31.1 | 29.19 | 29.33 | -3.04% | 49,596 | 148,171,458 |
| 2024-01-26 | 31.08 | 31.25 | 30.18 | 30.25 | -3.39% | 54,222 | 166,425,941 |
| 2024-01-25 | 30.13 | 31.38 | 29.85 | 31.31 | +3.78% | 59,306 | 182,604,261 |
| 2024-01-24 | 30.65 | 30.8 | 28.92 | 30.17 | -1.41% | 76,550 | 227,386,009 |
| 2024-01-23 | 29.46 | 31.12 | 29.46 | 30.6 | +3.45% | 61,332 | 186,817,594 |
| 2024-01-22 | 31.47 | 31.47 | 29.42 | 29.58 | -5.74% | 65,497 | 199,092,040 |
| 2024-01-19 | 32.11 | 32.42 | 31.38 | 31.38 | -2.58% | 39,797 | 126,530,665 |
| 2024-01-18 | 31.91 | 32.3 | 31 | 32.21 | +0.94% | 59,202 | 187,700,083 |
| 2024-01-17 | 33.3 | 33.4 | 31.91 | 31.91 | -4.03% | 38,628 | 125,546,407 |
| 2024-01-16 | 33.69 | 33.79 | 32.67 | 33.25 | -0.57% | 47,075 | 155,871,512 |
| 2024-01-15 | 33.64 | 34.22 | 33.25 | 33.44 | -0.89% | 48,054 | 162,016,150 |
| 2024-01-12 | 34.35 | 34.48 | 33.74 | 33.74 | -1.58% | 42,268 | 143,951,799 |
| 2024-01-11 | 33.69 | 34.6 | 33.51 | 34.28 | +2.18% | 57,850 | 197,926,969 |
| 2024-01-10 | 33.49 | 34.1 | 32.69 | 33.55 | +0.39% | 53,715 | 180,381,094 |
| 2024-01-09 | 34.1 | 34.61 | 33.01 | 33.42 | -1.53% | 86,395 | 292,324,487 |
| 2024-01-08 | 35.58 | 35.6 | 33.86 | 33.94 | -4.85% | 74,881 | 257,538,799 |
| 2024-01-05 | 36.48 | 36.78 | 35.4 | 35.67 | -2.7% | 49,929 | 179,696,837 |
| 2024-01-04 | 37.35 | 37.5 | 36.41 | 36.66 | -1.93% | 47,978 | 176,789,025 |
| 2024-01-03 | 37.57 | 38.5 | 37.19 | 37.38 | -0.59% | 58,892 | 222,012,032 |
| 2024-01-02 | 38.9 | 39.13 | 37.58 | 37.6 | -2.67% | 56,807 | 215,283,271 |
| 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：