股票概览
29.95
-3.45%
-1.07
30.72
开盘价
30.95
最高价
29.38
最低价
20,498
成交量
数据更新至: 2024-05-20
技术指标
30.74
MA5 (5日均线)
31.96
MA10 (10日均线)
32.56
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 | 30.72 | 30.95 | 29.38 | 29.95 | -3.45% | 20,498 | 61,784,024 |
| 2024-05-17 | 30.5 | 31.64 | 29.93 | 31.02 | +1.91% | 15,415 | 47,520,508 |
| 2024-05-16 | 30.71 | 30.9 | 30.18 | 30.44 | -0.91% | 10,265 | 31,262,552 |
| 2024-05-15 | 31.48 | 31.95 | 30.35 | 30.72 | -2.66% | 13,124 | 40,524,722 |
| 2024-05-14 | 31.87 | 31.94 | 31.36 | 31.56 | -0.38% | 5,564 | 17,587,911 |
| 2024-05-13 | 32.85 | 32.91 | 31.56 | 31.68 | -4.15% | 10,241 | 32,684,281 |
| 2024-05-10 | 33.86 | 33.96 | 33.01 | 33.05 | -1.52% | 5,219 | 17,363,177 |
| 2024-05-09 | 33.2 | 34.2 | 33.17 | 33.56 | +1.48% | 7,448 | 25,136,670 |
| 2024-05-08 | 34.3 | 34.6 | 33 | 33.07 | -4.17% | 10,960 | 36,695,194 |
| 2024-05-07 | 35.15 | 35.25 | 34.16 | 34.51 | -0.26% | 10,339 | 35,629,298 |
| 2024-05-06 | 35 | 36.03 | 34.11 | 34.6 | +0.32% | 19,211 | 67,238,199 |
| 2024-04-30 | 35.07 | 35.61 | 34.23 | 34.49 | -2.9% | 11,375 | 39,495,202 |
| 2024-04-29 | 33.92 | 36.12 | 33.9 | 35.52 | +4.53% | 15,470 | 54,551,462 |
| 2024-04-26 | 33.8 | 34.29 | 32.8 | 33.98 | +3.13% | 14,269 | 47,868,697 |
| 2024-04-25 | 32.67 | 33.56 | 32.59 | 32.95 | +0.46% | 8,411 | 27,902,792 |
| 2024-04-24 | 32.96 | 33.3 | 32.6 | 32.8 | -0.49% | 7,623 | 25,056,553 |
| 2024-04-23 | 31.56 | 33.33 | 31.56 | 32.96 | +4.63% | 9,862 | 32,258,737 |
| 2024-04-22 | 30.8 | 31.79 | 30.11 | 31.5 | +1.74% | 7,685 | 23,925,019 |
| 2024-04-19 | 31.75 | 31.89 | 30.7 | 30.96 | -3.1% | 7,208 | 22,426,413 |
| 2024-04-18 | 31.6 | 32.76 | 30.71 | 31.95 | +0.95% | 13,519 | 43,004,468 |
| 2024-04-17 | 30.81 | 32.2 | 30.75 | 31.65 | +2.73% | 13,149 | 41,601,005 |
| 2024-04-16 | 32.49 | 32.49 | 30.69 | 30.81 | -6.12% | 9,526 | 29,729,202 |
| 2024-04-15 | 33.5 | 34.16 | 32.05 | 32.82 | -3.16% | 8,436 | 27,799,781 |
| 2024-04-12 | 33.68 | 34.36 | 33.68 | 33.89 | +1.62% | 4,569 | 15,572,206 |
| 2024-04-11 | 33.99 | 34.3 | 33.3 | 33.35 | -1.88% | 6,746 | 22,683,096 |
| 2024-04-10 | 35.68 | 35.7 | 33.71 | 33.99 | -3.66% | 5,480 | 18,775,030 |
| 2024-04-09 | 34.79 | 35.49 | 34.48 | 35.28 | +1.79% | 3,783 | 13,261,703 |
| 2024-04-08 | 35.14 | 35.34 | 34.26 | 34.66 | -0.8% | 5,379 | 18,780,530 |
| 2024-04-03 | 35.12 | 35.48 | 34.41 | 34.94 | -1.58% | 7,676 | 26,669,121 |
| 2024-04-02 | 35.8 | 35.8 | 35.06 | 35.5 | -0.84% | 6,033 | 21,374,541 |
| 2024-04-01 | 35.5 | 36.48 | 35.4 | 35.8 | +0.93% | 9,611 | 34,587,037 |
| 2024-03-29 | 35.47 | 35.95 | 34.9 | 35.47 | +0.88% | 7,371 | 26,131,320 |
| 2024-03-28 | 35 | 35.84 | 34.81 | 35.16 | +0.06% | 13,141 | 46,485,854 |
| 2024-03-27 | 37.06 | 37.35 | 35.08 | 35.14 | -4.87% | 10,735 | 38,474,804 |
| 2024-03-26 | 36.87 | 37.8 | 36.51 | 36.94 | -0.97% | 8,302 | 30,860,000 |
| 2024-03-25 | 38.01 | 38.05 | 36.72 | 37.3 | -2.15% | 13,147 | 48,835,561 |
| 2024-03-22 | 38.94 | 38.94 | 36.8 | 38.12 | -2.26% | 17,385 | 65,406,111 |
| 2024-03-21 | 39 | 39.26 | 38.4 | 39 | -0.26% | 8,795 | 34,110,704 |
| 2024-03-20 | 37.78 | 39.19 | 37.78 | 39.1 | +3.03% | 13,060 | 50,282,037 |
| 2024-03-19 | 38.34 | 38.73 | 37.5 | 37.95 | -0.91% | 9,466 | 36,038,803 |
| 2024-03-18 | 37.41 | 38.47 | 37.08 | 38.3 | +2.79% | 11,209 | 42,422,010 |
| 2024-03-15 | 36.37 | 37.4 | 36.2 | 37.26 | +1.66% | 7,689 | 28,343,296 |
| 2024-03-14 | 36.51 | 38.12 | 36.11 | 36.65 | -0.22% | 11,564 | 42,869,351 |
| 2024-03-13 | 36.54 | 37.8 | 36.53 | 36.73 | +0.58% | 15,220 | 56,533,979 |
| 2024-03-12 | 34.82 | 37.35 | 34.82 | 36.52 | +4.55% | 17,732 | 64,982,508 |
| 2024-03-11 | 34.37 | 35.3 | 34.07 | 34.93 | +2.02% | 14,960 | 51,915,574 |
| 2024-03-08 | 35 | 35.5 | 34.2 | 34.24 | -1.75% | 19,281 | 67,054,885 |
| 2024-03-07 | 35.18 | 36.46 | 34.65 | 34.85 | -1.94% | 14,463 | 50,884,540 |
| 2024-03-06 | 35.55 | 36.47 | 35.31 | 35.54 | -1.71% | 9,926 | 35,415,239 |
| 2024-03-05 | 35.53 | 37 | 35.5 | 36.16 | -1.07% | 11,883 | 43,094,049 |
| 2024-03-04 | 35.71 | 37.07 | 35.24 | 36.55 | +1.25% | 23,889 | 86,284,630 |
| 2024-03-01 | 34.7 | 36.45 | 34.14 | 36.1 | +5.31% | 26,370 | 94,026,221 |
| 2024-02-29 | 32.32 | 34.34 | 32.01 | 34.28 | +4.48% | 15,041 | 50,459,553 |
| 2024-02-28 | 34.85 | 35.6 | 32.81 | 32.81 | -6.58% | 29,055 | 99,367,715 |
| 2024-02-27 | 34.75 | 35.69 | 34.4 | 35.12 | +4.99% | 25,251 | 88,414,129 |
| 2024-02-26 | 33.8 | 34.62 | 33.03 | 33.45 | +0.15% | 22,355 | 75,964,352 |
| 2024-02-23 | 31.77 | 33.66 | 31.75 | 33.4 | +7.05% | 37,209 | 122,280,780 |
| 2024-02-22 | 30.6 | 31.77 | 30.44 | 31.2 | +0.74% | 14,450 | 45,042,015 |
| 2024-02-21 | 29.55 | 31.95 | 29.51 | 30.97 | +2.89% | 23,531 | 73,079,939 |
| 2024-02-20 | 30.01 | 30.2 | 28.97 | 30.1 | +0.17% | 16,038 | 47,207,688 |
| 2024-02-19 | 30.13 | 30.7 | 29.58 | 30.05 | -0.56% | 21,293 | 64,122,275 |
| 2024-02-08 | 27.75 | 31.16 | 26.07 | 30.22 | +10.01% | 35,985 | 102,065,491 |
| 2024-02-07 | 26.88 | 29.67 | 26.82 | 27.47 | +1.1% | 31,685 | 90,034,210 |
| 2024-02-06 | 25.05 | 27.98 | 23.7 | 27.17 | +8.46% | 28,462 | 72,137,792 |
| 2024-02-05 | 27.02 | 27.3 | 25 | 25.05 | -9.83% | 30,170 | 78,155,301 |
| 2024-02-02 | 29.5 | 30.04 | 26.66 | 27.78 | -5.83% | 25,360 | 71,522,468 |
| 2024-02-01 | 29.4 | 30.5 | 28.79 | 29.5 | 0% | 16,523 | 49,085,084 |
| 2024-01-31 | 31.15 | 31.5 | 29.47 | 29.5 | -5.42% | 15,474 | 46,973,933 |
| 2024-01-30 | 31.65 | 32.12 | 31 | 31.19 | -2.93% | 15,374 | 48,352,576 |
| 2024-01-29 | 33.39 | 33.78 | 31.88 | 32.13 | -1.68% | 21,772 | 71,241,132 |
| 2024-01-26 | 35 | 35.19 | 32.55 | 32.68 | -7.92% | 47,289 | 160,546,440 |
| 2024-01-25 | 36 | 36.03 | 34.69 | 35.49 | -1.42% | 31,122 | 109,863,252 |
| 2024-01-24 | 36.05 | 37.32 | 34.9 | 36 | -0.41% | 23,820 | 85,933,956 |
| 2024-01-23 | 37.11 | 37.98 | 35.32 | 36.15 | -3.86% | 28,990 | 106,139,208 |
| 2024-01-22 | 39.73 | 40.42 | 36.84 | 37.6 | -6.05% | 31,499 | 122,638,915 |
| 2024-01-19 | 38.96 | 41 | 38.46 | 40.02 | +9.2% | 40,036 | 158,807,522 |
| 2024-01-18 | 36.51 | 37.37 | 36 | 36.65 | -0.35% | 8,946 | 32,689,001 |
| 2024-01-17 | 37.8 | 37.8 | 36.74 | 36.78 | -3.19% | 7,073 | 26,306,148 |
| 2024-01-16 | 36.61 | 38.07 | 36.58 | 37.99 | +2.65% | 9,201 | 34,391,072 |
| 2024-01-15 | 36.45 | 37.01 | 35.72 | 37.01 | +0.9% | 5,386 | 19,626,542 |
| 2024-01-12 | 37.54 | 38.03 | 36.67 | 36.68 | -2.76% | 8,119 | 30,191,581 |
| 2024-01-11 | 36.35 | 38.15 | 36.33 | 37.72 | +3.6% | 10,981 | 41,124,349 |
| 2024-01-10 | 36.21 | 37.1 | 35.16 | 36.41 | +1.9% | 7,396 | 26,951,310 |
| 2024-01-09 | 35.52 | 36.65 | 35.52 | 35.73 | +0.59% | 5,528 | 19,893,158 |
| 2024-01-08 | 36 | 36.54 | 35.51 | 35.52 | -1.88% | 4,752 | 17,055,917 |
| 2024-01-05 | 36.45 | 36.97 | 36.06 | 36.2 | -0.39% | 7,992 | 29,200,021 |
| 2024-01-04 | 36.42 | 36.8 | 36.01 | 36.34 | -0.41% | 4,496 | 16,414,478 |
| 2024-01-03 | 37.37 | 37.41 | 36.29 | 36.49 | -2.64% | 8,517 | 31,242,422 |
| 2024-01-02 | 39.32 | 39.5 | 37.36 | 37.48 | -3.77% | 11,302 | 43,011,030 |
| 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：