股票概览
31.44
+4.35%
+1.31
30.47
开盘价
31.8
最高价
30.03
最低价
40,226
成交量
数据更新至: 2024-05-20
技术指标
32.56
MA5 (5日均线)
33.21
MA10 (10日均线)
30.07
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 | 30.47 | 31.8 | 30.03 | 31.44 | +4.35% | 40,226 | 124,438,891 |
| 2024-05-17 | 32.51 | 32.71 | 29.35 | 30.13 | -6.31% | 40,698 | 123,883,000 |
| 2024-05-16 | 33.57 | 34.43 | 32.1 | 32.16 | -5.02% | 13,937 | 45,665,158 |
| 2024-05-15 | 35.04 | 35.7 | 33 | 33.86 | -3.81% | 27,341 | 93,248,997 |
| 2024-05-14 | 36.37 | 37.27 | 35.1 | 35.2 | -3.03% | 19,320 | 70,217,043 |
| 2024-05-13 | 34.21 | 36.3 | 34.05 | 36.3 | +4.34% | 22,746 | 81,020,727 |
| 2024-05-10 | 35.1 | 35.48 | 33.5 | 34.79 | -0.94% | 24,399 | 84,004,311 |
| 2024-05-09 | 31.82 | 35.19 | 31.82 | 35.12 | +10.37% | 32,796 | 112,031,461 |
| 2024-05-08 | 31.45 | 32.35 | 30.58 | 31.82 | +1.6% | 14,319 | 45,181,515 |
| 2024-05-07 | 29.76 | 31.65 | 29.76 | 31.32 | +5.1% | 17,085 | 52,870,736 |
| 2024-05-06 | 29.51 | 30.32 | 29.25 | 29.8 | +1.02% | 11,322 | 33,721,685 |
| 2024-04-30 | 29.17 | 29.63 | 28.72 | 29.5 | 0% | 17,439 | 50,907,300 |
| 2024-04-29 | 26.55 | 30.36 | 26.52 | 29.5 | +9.38% | 25,650 | 73,856,834 |
| 2024-04-26 | 25.23 | 27.17 | 24.94 | 26.97 | +7.79% | 12,667 | 33,541,580 |
| 2024-04-25 | 25.49 | 25.57 | 24.77 | 25.02 | -1.65% | 4,393 | 11,001,848 |
| 2024-04-24 | 24.7 | 25.7 | 24.69 | 25.44 | +2.95% | 7,301 | 18,461,621 |
| 2024-04-23 | 25.35 | 25.72 | 24.6 | 24.71 | -3.1% | 6,067 | 15,201,943 |
| 2024-04-22 | 26.63 | 26.81 | 25.28 | 25.5 | -4.14% | 7,869 | 20,363,788 |
| 2024-04-19 | 26.02 | 26.81 | 25.61 | 26.6 | +1.64% | 9,443 | 24,686,527 |
| 2024-04-18 | 25.01 | 27.25 | 25.01 | 26.17 | +3.44% | 11,844 | 31,285,813 |
| 2024-04-17 | 24 | 25.44 | 24 | 25.3 | +5.73% | 6,279 | 15,777,424 |
| 2024-04-16 | 25.83 | 25.83 | 23.93 | 23.93 | -7.71% | 9,133 | 22,708,688 |
| 2024-04-15 | 26.7 | 27.34 | 25.4 | 25.93 | -2.56% | 10,211 | 26,873,484 |
| 2024-04-12 | 26.48 | 27.25 | 26.42 | 26.61 | 0% | 5,778 | 15,514,063 |
| 2024-04-11 | 26.02 | 27.21 | 25.7 | 26.61 | +2.9% | 8,034 | 21,500,120 |
| 2024-04-10 | 26.56 | 26.81 | 25.72 | 25.86 | -2.96% | 5,364 | 13,982,164 |
| 2024-04-09 | 25.67 | 26.8 | 25.53 | 26.65 | +3.9% | 6,756 | 17,753,255 |
| 2024-04-08 | 26.71 | 26.99 | 25.65 | 25.65 | -4.08% | 9,270 | 24,502,024 |
| 2024-04-03 | 26.62 | 26.97 | 26.24 | 26.74 | +0.45% | 8,470 | 22,536,853 |
| 2024-04-02 | 27.5 | 27.6 | 26.25 | 26.62 | -0.67% | 10,568 | 28,368,831 |
| 2024-04-01 | 26.17 | 27.01 | 25.8 | 26.8 | +2.92% | 9,059 | 24,103,909 |
| 2024-03-29 | 25.03 | 26.05 | 25.03 | 26.04 | +3.01% | 9,588 | 24,543,383 |
| 2024-03-28 | 24.85 | 26.04 | 24.74 | 25.28 | +0.8% | 10,144 | 25,745,460 |
| 2024-03-27 | 25.97 | 26.49 | 25.08 | 25.08 | -3.83% | 7,419 | 19,010,447 |
| 2024-03-26 | 26.02 | 26.36 | 25.35 | 26.08 | +0.12% | 10,306 | 26,542,398 |
| 2024-03-25 | 27.18 | 27.39 | 26.05 | 26.05 | -4.47% | 8,721 | 23,462,325 |
| 2024-03-22 | 28.06 | 28.07 | 27.01 | 27.27 | -3.3% | 12,323 | 33,860,149 |
| 2024-03-21 | 28.5 | 29.36 | 27.63 | 28.2 | +0.07% | 22,117 | 63,236,536 |
| 2024-03-20 | 26.64 | 28.18 | 26.64 | 28.18 | +5.78% | 13,725 | 37,586,789 |
| 2024-03-19 | 26.9 | 27.82 | 26.64 | 26.64 | -1.52% | 16,000 | 43,283,276 |
| 2024-03-18 | 25 | 27.15 | 24.88 | 27.05 | +8.33% | 19,662 | 51,416,082 |
| 2024-03-15 | 24.21 | 25.1 | 23.66 | 24.97 | +2.09% | 19,549 | 47,867,423 |
| 2024-03-14 | 23.54 | 25.2 | 23.3 | 24.46 | +4.57% | 22,713 | 55,551,256 |
| 2024-03-13 | 22.71 | 23.89 | 22.54 | 23.39 | +2.68% | 17,539 | 40,682,272 |
| 2024-03-12 | 22.1 | 22.93 | 22 | 22.78 | +3.08% | 17,974 | 40,226,018 |
| 2024-03-11 | 22.12 | 22.53 | 21.85 | 22.1 | +0.23% | 11,375 | 25,086,973 |
| 2024-03-08 | 22.22 | 22.43 | 21.45 | 22.05 | -1.34% | 16,373 | 35,753,468 |
| 2024-03-07 | 21.51 | 22.45 | 21.5 | 22.35 | +4.39% | 22,404 | 49,606,263 |
| 2024-03-06 | 21.6 | 21.78 | 21.26 | 21.41 | -0.46% | 6,748 | 14,519,186 |
| 2024-03-05 | 22.06 | 22.1 | 21.41 | 21.51 | -3.02% | 9,159 | 19,870,501 |
| 2024-03-04 | 21.92 | 22.18 | 21.3 | 22.18 | +1.74% | 12,706 | 27,702,966 |
| 2024-03-01 | 21.81 | 22.24 | 21.5 | 21.8 | -0.18% | 12,610 | 27,488,965 |
| 2024-02-29 | 20.99 | 21.9 | 20.52 | 21.84 | +3.51% | 15,508 | 32,978,294 |
| 2024-02-28 | 22.8 | 23.52 | 21 | 21.1 | -7.37% | 23,074 | 51,699,008 |
| 2024-02-27 | 22.5 | 22.78 | 22.19 | 22.78 | +1.06% | 15,806 | 35,555,933 |
| 2024-02-26 | 22.34 | 22.92 | 22.1 | 22.54 | +0.63% | 14,948 | 33,610,735 |
| 2024-02-23 | 21.38 | 22.53 | 21.21 | 22.4 | +4.92% | 17,639 | 39,004,038 |
| 2024-02-22 | 20.8 | 21.64 | 20.5 | 21.35 | +3.74% | 16,814 | 35,646,257 |
| 2024-02-21 | 19.89 | 20.95 | 19.82 | 20.58 | +2.03% | 15,403 | 31,712,403 |
| 2024-02-20 | 20.28 | 20.28 | 19.51 | 20.17 | -0.05% | 11,628 | 23,241,368 |
| 2024-02-19 | 19.99 | 20.48 | 19.85 | 20.18 | +2.02% | 17,792 | 35,822,977 |
| 2024-02-08 | 18.18 | 20.66 | 17.61 | 19.78 | +8.8% | 20,914 | 40,129,663 |
| 2024-02-07 | 18.44 | 18.8 | 17.48 | 18.18 | -1.41% | 19,706 | 35,595,038 |
| 2024-02-06 | 17.58 | 19.09 | 16.33 | 18.44 | +3.89% | 17,181 | 30,339,534 |
| 2024-02-05 | 20.95 | 20.95 | 17.6 | 17.75 | -15.48% | 17,392 | 32,301,376 |
| 2024-02-02 | 21.91 | 22.02 | 19.57 | 21 | -4.55% | 10,146 | 21,322,177 |
| 2024-02-01 | 22.43 | 22.54 | 21.66 | 22 | -2.65% | 10,270 | 22,590,622 |
| 2024-01-31 | 24.5 | 24.5 | 22.35 | 22.6 | -6.03% | 10,412 | 23,912,482 |
| 2024-01-30 | 24.79 | 24.84 | 23.86 | 24.05 | -1.64% | 7,373 | 17,931,483 |
| 2024-01-29 | 24.9 | 25.5 | 24.24 | 24.45 | -1.81% | 8,990 | 22,449,533 |
| 2024-01-26 | 25.63 | 25.71 | 24.8 | 24.9 | -2.54% | 9,631 | 24,291,472 |
| 2024-01-25 | 23.7 | 25.68 | 23.38 | 25.55 | +6.99% | 16,399 | 40,635,016 |
| 2024-01-24 | 23.38 | 23.88 | 22.25 | 23.88 | +2.45% | 12,397 | 28,556,836 |
| 2024-01-23 | 23.12 | 23.48 | 22.5 | 23.31 | +0.47% | 8,984 | 20,735,483 |
| 2024-01-22 | 25.25 | 25.4 | 23.03 | 23.2 | -8.16% | 9,386 | 22,657,140 |
| 2024-01-19 | 25.78 | 25.97 | 25.14 | 25.26 | -1.71% | 5,290 | 13,479,809 |
| 2024-01-18 | 26.18 | 26.18 | 24.8 | 25.7 | -2.06% | 7,829 | 19,971,787 |
| 2024-01-17 | 26.5 | 26.51 | 25.7 | 26.24 | -2.09% | 8,260 | 21,440,429 |
| 2024-01-16 | 26.78 | 26.8 | 26.1 | 26.8 | -0.74% | 6,772 | 17,891,784 |
| 2024-01-15 | 26.64 | 27 | 26.31 | 27 | +0.63% | 4,604 | 12,265,358 |
| 2024-01-12 | 27 | 27.33 | 26.66 | 26.83 | -1.07% | 4,404 | 11,885,069 |
| 2024-01-11 | 26.89 | 27.3 | 26.71 | 27.12 | +0.44% | 6,175 | 16,681,153 |
| 2024-01-10 | 27.1 | 27.25 | 26.3 | 27 | -0.55% | 7,020 | 18,805,273 |
| 2024-01-09 | 27.45 | 27.58 | 26.96 | 27.15 | -1.49% | 7,899 | 21,493,415 |
| 2024-01-08 | 27.3 | 27.56 | 26.92 | 27.56 | -0.14% | 8,155 | 22,223,323 |
| 2024-01-05 | 28.06 | 28.65 | 27.24 | 27.6 | -1.53% | 9,610 | 26,936,007 |
| 2024-01-04 | 28.48 | 28.48 | 27.65 | 28.03 | -0.18% | 9,007 | 25,113,037 |
| 2024-01-03 | 28.1 | 28.52 | 27.81 | 28.08 | -0.39% | 6,734 | 18,948,336 |
| 2024-01-02 | 28.54 | 28.54 | 28.06 | 28.19 | +0.07% | 5,472 | 15,491,130 |
| 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：