股票概览
30.29
-0.69%
-0.21
30.5
开盘价
31
最高价
29.89
最低价
16,699
成交量
数据更新至: 2024-05-20
技术指标
30.28
MA5 (5日均线)
31.69
MA10 (10日均线)
31.92
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 | 30.5 | 31 | 29.89 | 30.29 | -0.69% | 16,699 | 50,709,957 |
| 2024-05-17 | 29.9 | 30.58 | 29.5 | 30.5 | +1.67% | 11,038 | 33,253,006 |
| 2024-05-16 | 30.46 | 30.66 | 29.82 | 30 | -0.03% | 12,009 | 36,389,170 |
| 2024-05-15 | 30.57 | 30.88 | 30 | 30.01 | -1.86% | 11,377 | 34,451,359 |
| 2024-05-14 | 30.75 | 31.23 | 30.52 | 30.58 | +0.26% | 12,661 | 39,065,535 |
| 2024-05-13 | 32 | 32.3 | 30.32 | 30.5 | -6.33% | 29,700 | 91,841,304 |
| 2024-05-10 | 34.09 | 34.58 | 32.54 | 32.56 | -4.63% | 23,106 | 76,525,123 |
| 2024-05-09 | 34.08 | 34.68 | 33.62 | 34.14 | +1.28% | 12,842 | 43,938,264 |
| 2024-05-08 | 34.42 | 34.75 | 33.52 | 33.71 | -2.66% | 16,646 | 56,776,848 |
| 2024-05-07 | 34.37 | 34.99 | 33.98 | 34.63 | +0.61% | 17,604 | 60,680,732 |
| 2024-05-06 | 34 | 35.15 | 34 | 34.42 | +3.36% | 27,859 | 96,638,097 |
| 2024-04-30 | 33.41 | 34.09 | 33.09 | 33.3 | +0.12% | 21,573 | 72,376,620 |
| 2024-04-29 | 33.32 | 33.59 | 32.89 | 33.26 | +2.21% | 18,480 | 61,496,645 |
| 2024-04-26 | 32.32 | 32.98 | 31.38 | 32.54 | +1.31% | 21,635 | 70,271,866 |
| 2024-04-25 | 32.15 | 33.73 | 32.08 | 32.12 | +0.34% | 28,671 | 93,921,046 |
| 2024-04-24 | 31.1 | 32.26 | 30.91 | 32.01 | +2.99% | 16,376 | 51,814,091 |
| 2024-04-23 | 30.75 | 31.4 | 30.36 | 31.08 | +1.27% | 12,231 | 37,818,695 |
| 2024-04-22 | 30.4 | 31.12 | 29.5 | 30.69 | +0.13% | 11,566 | 35,241,616 |
| 2024-04-19 | 31 | 31.11 | 30.3 | 30.65 | -2.42% | 12,434 | 38,222,044 |
| 2024-04-18 | 30.68 | 32.38 | 29.71 | 31.41 | +2.78% | 25,915 | 80,973,107 |
| 2024-04-17 | 29.58 | 30.76 | 29.01 | 30.56 | +5.74% | 18,097 | 55,006,960 |
| 2024-04-16 | 30.85 | 30.85 | 28.76 | 28.9 | -6.32% | 23,358 | 69,003,683 |
| 2024-04-15 | 31.76 | 32.4 | 30.25 | 30.85 | -2.87% | 20,840 | 65,073,483 |
| 2024-04-12 | 31.83 | 32.46 | 31.71 | 31.76 | -0.19% | 10,741 | 34,448,511 |
| 2024-04-11 | 31.9 | 32.97 | 31.71 | 31.82 | +0.06% | 15,488 | 49,916,831 |
| 2024-04-10 | 33.84 | 33.96 | 31.72 | 31.8 | -5.97% | 26,093 | 84,362,685 |
| 2024-04-09 | 34.86 | 34.87 | 33.04 | 33.82 | -3.37% | 24,612 | 82,981,098 |
| 2024-04-08 | 33.9 | 35.83 | 33.66 | 35 | +4.26% | 31,438 | 109,713,151 |
| 2024-04-03 | 34.01 | 34.36 | 33.2 | 33.57 | -1.73% | 14,740 | 49,770,234 |
| 2024-04-02 | 34.78 | 35 | 33.74 | 34.16 | -1.7% | 16,534 | 56,503,493 |
| 2024-04-01 | 34.68 | 35.08 | 34.08 | 34.75 | +1.76% | 22,928 | 79,321,512 |
| 2024-03-29 | 33.48 | 34.15 | 33.02 | 34.15 | +1.94% | 20,458 | 68,794,485 |
| 2024-03-28 | 32.75 | 34.21 | 32.75 | 33.5 | +2.54% | 25,638 | 86,167,424 |
| 2024-03-27 | 34.86 | 34.87 | 32.67 | 32.67 | -5.33% | 32,820 | 109,426,864 |
| 2024-03-26 | 34.47 | 35.16 | 33.91 | 34.51 | +0.12% | 24,905 | 85,908,778 |
| 2024-03-25 | 35.48 | 36.1 | 34.39 | 34.47 | -3.17% | 26,880 | 94,823,519 |
| 2024-03-22 | 36.12 | 36.41 | 35.22 | 35.6 | -2.17% | 27,014 | 96,837,270 |
| 2024-03-21 | 36.19 | 36.65 | 35.76 | 36.39 | +0.17% | 32,647 | 118,266,723 |
| 2024-03-20 | 37.2 | 37.5 | 35.76 | 36.33 | -2.34% | 54,955 | 200,053,635 |
| 2024-03-19 | 37.89 | 39.98 | 36.98 | 37.2 | -0.88% | 68,312 | 263,018,973 |
| 2024-03-18 | 36.28 | 37.66 | 35.57 | 37.53 | +4.16% | 48,777 | 178,506,744 |
| 2024-03-15 | 34.56 | 36.6 | 34.06 | 36.03 | +3.56% | 45,715 | 163,141,524 |
| 2024-03-14 | 34.54 | 35.58 | 34 | 34.79 | +0.14% | 36,467 | 126,959,495 |
| 2024-03-13 | 34.68 | 35.33 | 34.46 | 34.74 | +1.05% | 38,391 | 133,977,397 |
| 2024-03-12 | 34.8 | 34.88 | 33.93 | 34.38 | -1.35% | 36,192 | 124,686,920 |
| 2024-03-11 | 33.8 | 35.33 | 33.06 | 34.85 | +4.81% | 51,605 | 178,174,781 |
| 2024-03-08 | 33.44 | 33.94 | 32.7 | 33.25 | -0.21% | 47,195 | 156,999,621 |
| 2024-03-07 | 33.33 | 33.95 | 32.35 | 33.32 | +1.68% | 39,651 | 131,622,012 |
| 2024-03-06 | 32.95 | 33.22 | 32.11 | 32.77 | -1.47% | 34,878 | 114,149,954 |
| 2024-03-05 | 33.73 | 34.35 | 32.54 | 33.26 | -2.18% | 52,139 | 173,962,929 |
| 2024-03-04 | 32.65 | 35.13 | 32.6 | 34 | +4.33% | 62,991 | 214,743,509 |
| 2024-03-01 | 33.01 | 33.01 | 31.69 | 32.59 | +1.27% | 52,521 | 170,150,159 |
| 2024-02-29 | 28.6 | 32.23 | 28.56 | 32.18 | +14.93% | 57,075 | 177,083,686 |
| 2024-02-28 | 30.79 | 31.66 | 27.99 | 28 | -9.68% | 40,096 | 119,462,372 |
| 2024-02-27 | 30 | 31.11 | 29.73 | 31 | +2.72% | 24,362 | 74,119,611 |
| 2024-02-26 | 29.9 | 30.88 | 29.59 | 30.18 | +2.03% | 33,365 | 100,820,442 |
| 2024-02-23 | 28.65 | 29.8 | 28.02 | 29.58 | +4.6% | 24,071 | 69,722,087 |
| 2024-02-22 | 27.99 | 28.74 | 27.82 | 28.28 | +1.4% | 16,951 | 47,972,897 |
| 2024-02-21 | 27.68 | 29.05 | 27.32 | 27.89 | -0.32% | 23,153 | 65,253,645 |
| 2024-02-20 | 26.86 | 28.23 | 26.23 | 27.98 | +3.48% | 29,113 | 79,565,167 |
| 2024-02-19 | 26 | 27.36 | 25.8 | 27.04 | +5.91% | 34,253 | 91,387,819 |
| 2024-02-08 | 24.28 | 25.55 | 23.87 | 25.53 | +10.57% | 48,811 | 120,693,356 |
| 2024-02-07 | 24.2 | 25.49 | 22.5 | 23.09 | -4.55% | 41,787 | 100,133,273 |
| 2024-02-06 | 22.11 | 24.68 | 21.61 | 24.19 | +7.61% | 25,595 | 59,538,290 |
| 2024-02-05 | 24.17 | 25.6 | 21.88 | 22.48 | -8.32% | 28,864 | 66,228,846 |
| 2024-02-02 | 26.7 | 26.7 | 23.63 | 24.52 | -6.59% | 25,988 | 64,840,436 |
| 2024-02-01 | 26 | 27.05 | 25.73 | 26.25 | -1.17% | 20,969 | 55,427,999 |
| 2024-01-31 | 28.3 | 28.3 | 26.49 | 26.56 | -5.92% | 18,013 | 48,904,808 |
| 2024-01-30 | 28.65 | 29 | 28.08 | 28.23 | -1.98% | 14,013 | 40,018,222 |
| 2024-01-29 | 30.18 | 30.51 | 28.74 | 28.8 | -3.13% | 16,032 | 47,121,820 |
| 2024-01-26 | 30.8 | 30.9 | 29.4 | 29.73 | -2.97% | 17,766 | 53,836,672 |
| 2024-01-25 | 29.52 | 31.07 | 29 | 30.64 | +3.86% | 16,616 | 50,267,509 |
| 2024-01-24 | 29.72 | 29.99 | 28.45 | 29.5 | 0% | 19,355 | 56,400,015 |
| 2024-01-23 | 29.79 | 30.32 | 29.26 | 29.5 | -0.67% | 26,583 | 78,823,939 |
| 2024-01-22 | 32.01 | 32.48 | 29.3 | 29.7 | -7.22% | 28,731 | 87,785,964 |
| 2024-01-19 | 32.8 | 33.08 | 31.95 | 32.01 | -1.78% | 11,581 | 37,414,542 |
| 2024-01-18 | 32.7 | 33.09 | 31.4 | 32.59 | -0.28% | 19,931 | 63,992,258 |
| 2024-01-17 | 33.8 | 33.8 | 32.68 | 32.68 | -3.23% | 15,783 | 52,182,520 |
| 2024-01-16 | 33.92 | 34.09 | 33.1 | 33.77 | -0.06% | 10,890 | 36,536,162 |
| 2024-01-15 | 34 | 34.5 | 33.52 | 33.79 | -1.72% | 11,332 | 38,528,391 |
| 2024-01-12 | 34.63 | 34.7 | 34 | 34.38 | -0.64% | 11,529 | 39,769,712 |
| 2024-01-11 | 33.85 | 34.66 | 33.77 | 34.6 | +2% | 13,196 | 45,301,376 |
| 2024-01-10 | 35.5 | 35.5 | 33.92 | 33.92 | -3.42% | 13,077 | 45,044,263 |
| 2024-01-09 | 34.82 | 35.86 | 34.72 | 35.12 | +1.5% | 12,139 | 42,904,609 |
| 2024-01-08 | 35.25 | 35.52 | 34.49 | 34.6 | -1.84% | 14,379 | 50,006,101 |
| 2024-01-05 | 36.92 | 37.2 | 34.93 | 35.25 | -4.52% | 21,838 | 78,364,086 |
| 2024-01-04 | 37.49 | 37.52 | 36.81 | 36.92 | -1.36% | 11,801 | 43,712,137 |
| 2024-01-03 | 38.62 | 38.82 | 37 | 37.43 | -3.68% | 25,789 | 97,516,220 |
| 2024-01-02 | 38.5 | 39.81 | 37.5 | 38.86 | +0.49% | 45,418 | 175,984,499 |
| 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：