股票概览
31.29
-0.67%
-0.21
31.49
开盘价
31.81
最高价
31.13
最低价
5,625
成交量
数据更新至: 2024-05-20
技术指标
30.56
MA5 (5日均线)
30.76
MA10 (10日均线)
30.18
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 | 31.49 | 31.81 | 31.13 | 31.29 | -0.67% | 5,625 | 17,640,947 |
| 2024-05-17 | 30.05 | 31.7 | 29.9 | 31.5 | +4.1% | 8,042 | 24,986,245 |
| 2024-05-16 | 30.05 | 30.76 | 29.91 | 30.26 | +1.75% | 4,301 | 13,098,279 |
| 2024-05-15 | 29.99 | 30.3 | 29.63 | 29.74 | -0.83% | 3,977 | 11,938,526 |
| 2024-05-14 | 29.72 | 30.38 | 29.72 | 29.99 | +0.91% | 3,162 | 9,513,690 |
| 2024-05-13 | 30.78 | 30.78 | 29.62 | 29.72 | -3.57% | 5,441 | 16,310,055 |
| 2024-05-10 | 31.63 | 31.87 | 30.8 | 30.82 | -2.68% | 5,583 | 17,300,264 |
| 2024-05-09 | 30.98 | 32.15 | 30.75 | 31.67 | +2.23% | 6,379 | 20,263,903 |
| 2024-05-08 | 31.67 | 31.88 | 30.91 | 30.98 | -2.18% | 4,529 | 14,181,868 |
| 2024-05-07 | 32.23 | 32.23 | 31.45 | 31.67 | +0.22% | 5,749 | 18,233,933 |
| 2024-05-06 | 31.33 | 31.9 | 31.33 | 31.6 | +0.86% | 8,853 | 27,992,266 |
| 2024-04-30 | 31.7 | 31.96 | 31.2 | 31.33 | +0.16% | 9,143 | 28,779,778 |
| 2024-04-29 | 29.99 | 31.41 | 29.9 | 31.28 | +5.14% | 9,712 | 29,965,394 |
| 2024-04-26 | 29.02 | 29.88 | 28.94 | 29.75 | +1.61% | 6,460 | 19,083,456 |
| 2024-04-25 | 28.66 | 29.7 | 28.66 | 29.28 | +1% | 4,611 | 13,500,360 |
| 2024-04-24 | 28.55 | 29.14 | 28.33 | 28.99 | +2.04% | 4,540 | 13,090,044 |
| 2024-04-23 | 28.37 | 28.87 | 28.16 | 28.41 | +0.82% | 3,739 | 10,620,508 |
| 2024-04-22 | 28.19 | 28.47 | 27.38 | 28.18 | -0.04% | 4,798 | 13,424,077 |
| 2024-04-19 | 28.55 | 28.9 | 27.76 | 28.19 | -2.59% | 7,614 | 21,522,647 |
| 2024-04-18 | 29.64 | 29.7 | 28.62 | 28.94 | -1.56% | 6,932 | 20,257,918 |
| 2024-04-17 | 27.8 | 29.74 | 27.8 | 29.4 | +6.99% | 9,512 | 27,666,430 |
| 2024-04-16 | 29.95 | 29.95 | 26.88 | 27.48 | -8.25% | 13,766 | 38,266,086 |
| 2024-04-15 | 32.08 | 33 | 29.2 | 29.95 | -7.13% | 17,526 | 54,064,538 |
| 2024-04-12 | 32.72 | 33.49 | 32.23 | 32.25 | -2.24% | 10,954 | 35,913,662 |
| 2024-04-11 | 33.9 | 34.15 | 32.76 | 32.99 | -3.74% | 15,543 | 51,935,139 |
| 2024-04-10 | 34.5 | 34.5 | 33.5 | 34.27 | -1.81% | 20,098 | 68,203,445 |
| 2024-04-09 | 31.12 | 35 | 31.11 | 34.9 | +11.32% | 29,549 | 99,653,345 |
| 2024-04-08 | 33.05 | 33.48 | 31.12 | 31.35 | -6.64% | 17,485 | 56,121,367 |
| 2024-04-03 | 33.35 | 34.56 | 32.51 | 33.58 | +1.82% | 24,050 | 81,158,038 |
| 2024-04-02 | 31.9 | 33.33 | 31.62 | 32.98 | +3.39% | 18,451 | 60,197,819 |
| 2024-04-01 | 30.3 | 32.43 | 30.25 | 31.9 | +5.42% | 15,875 | 50,524,068 |
| 2024-03-29 | 30.13 | 30.59 | 29.56 | 30.26 | +0.1% | 6,719 | 20,228,202 |
| 2024-03-28 | 29 | 30.76 | 28.83 | 30.23 | +3.07% | 10,985 | 33,064,172 |
| 2024-03-27 | 32.01 | 32.09 | 29.33 | 29.33 | -8.37% | 19,572 | 59,131,461 |
| 2024-03-26 | 29.95 | 32.88 | 29.95 | 32.01 | +8.36% | 27,090 | 86,371,649 |
| 2024-03-25 | 30.61 | 30.9 | 29.53 | 29.54 | -4.71% | 5,363 | 16,206,028 |
| 2024-03-22 | 31.61 | 31.8 | 30.65 | 31 | -2.97% | 6,605 | 20,591,389 |
| 2024-03-21 | 32.16 | 32.41 | 31.55 | 31.95 | -0.81% | 6,121 | 19,563,112 |
| 2024-03-20 | 32 | 32.29 | 31.68 | 32.21 | +0.66% | 6,655 | 21,318,424 |
| 2024-03-19 | 31.9 | 32.72 | 31.66 | 32 | +0.69% | 12,908 | 41,489,718 |
| 2024-03-18 | 31.16 | 31.84 | 30.78 | 31.78 | +3.52% | 8,824 | 27,629,155 |
| 2024-03-15 | 29.91 | 30.85 | 29.83 | 30.7 | +1.76% | 9,160 | 27,746,330 |
| 2024-03-14 | 31 | 31.36 | 29.83 | 30.17 | -2.77% | 9,281 | 28,275,362 |
| 2024-03-13 | 30.99 | 31.7 | 30.87 | 31.03 | -0.1% | 7,556 | 23,576,440 |
| 2024-03-12 | 31.7 | 31.7 | 30.68 | 31.06 | -2.02% | 12,000 | 37,280,359 |
| 2024-03-11 | 29.6 | 32.17 | 29.51 | 31.7 | +6.95% | 17,428 | 54,430,372 |
| 2024-03-08 | 29.88 | 30 | 29.35 | 29.64 | -0.17% | 4,755 | 14,045,106 |
| 2024-03-07 | 30 | 31.12 | 29.58 | 29.69 | -1.07% | 6,446 | 19,523,127 |
| 2024-03-06 | 29.55 | 30.49 | 29.55 | 30.01 | +0.94% | 4,918 | 14,753,063 |
| 2024-03-05 | 30.3 | 30.55 | 29.61 | 29.73 | -3.06% | 6,671 | 19,987,939 |
| 2024-03-04 | 31.11 | 31.27 | 30.18 | 30.67 | -1.54% | 6,474 | 19,796,515 |
| 2024-03-01 | 31 | 31.68 | 30.89 | 31.15 | +0.94% | 8,224 | 25,696,462 |
| 2024-02-29 | 29.72 | 31.28 | 29.71 | 30.86 | +3.59% | 10,756 | 33,011,373 |
| 2024-02-28 | 32.7 | 32.79 | 29.57 | 29.79 | -8% | 20,212 | 62,915,767 |
| 2024-02-27 | 30.8 | 32.5 | 30.62 | 32.38 | +4.08% | 13,693 | 43,115,014 |
| 2024-02-26 | 30.18 | 31.77 | 30.13 | 31.11 | +4.68% | 17,295 | 53,660,132 |
| 2024-02-23 | 29.43 | 29.88 | 28.93 | 29.72 | +1.96% | 10,422 | 30,650,230 |
| 2024-02-22 | 28.45 | 29.5 | 28.31 | 29.15 | +1.25% | 10,997 | 31,673,727 |
| 2024-02-21 | 28.3 | 29.95 | 28.08 | 28.79 | +1.48% | 13,589 | 39,809,107 |
| 2024-02-20 | 28.02 | 28.53 | 27.53 | 28.37 | +0.42% | 10,551 | 29,475,232 |
| 2024-02-19 | 27.92 | 28.48 | 27.5 | 28.25 | -2.08% | 16,075 | 44,840,783 |
| 2024-02-08 | 23.63 | 28.9 | 23.63 | 28.85 | +19.76% | 21,469 | 56,255,307 |
| 2024-02-07 | 23.9 | 24.95 | 22.9 | 24.09 | +0.21% | 19,558 | 46,568,798 |
| 2024-02-06 | 22.97 | 24.25 | 21.2 | 24.04 | +5.44% | 14,298 | 32,696,465 |
| 2024-02-05 | 24.98 | 25.5 | 22.12 | 22.8 | -6.4% | 13,272 | 31,603,473 |
| 2024-02-02 | 26.2 | 26.52 | 23.7 | 24.36 | -6.95% | 8,899 | 22,360,686 |
| 2024-02-01 | 26.21 | 26.77 | 25.71 | 26.18 | -0.11% | 6,177 | 16,211,859 |
| 2024-01-31 | 28.26 | 28.26 | 26.21 | 26.21 | -6.49% | 9,035 | 24,396,779 |
| 2024-01-30 | 28.87 | 29.16 | 27.94 | 28.03 | -4.3% | 9,269 | 26,496,708 |
| 2024-01-29 | 29.68 | 31.66 | 29.12 | 29.29 | -1.05% | 17,542 | 53,073,557 |
| 2024-01-26 | 30.47 | 30.75 | 29.57 | 29.6 | -2.86% | 4,896 | 14,722,162 |
| 2024-01-25 | 29.79 | 30.67 | 29.19 | 30.47 | +3.29% | 4,927 | 14,822,025 |
| 2024-01-24 | 29.5 | 29.84 | 28.5 | 29.5 | 0% | 4,258 | 12,426,543 |
| 2024-01-23 | 29.09 | 29.64 | 28.39 | 29.5 | +0.68% | 8,130 | 23,664,697 |
| 2024-01-22 | 31.65 | 31.65 | 29.03 | 29.3 | -7.51% | 6,902 | 20,875,019 |
| 2024-01-19 | 32.19 | 32.43 | 31.68 | 31.68 | -1.74% | 2,746 | 8,793,689 |
| 2024-01-18 | 32.56 | 32.75 | 31.68 | 32.24 | -0.98% | 4,189 | 13,457,751 |
| 2024-01-17 | 33.6 | 33.6 | 32.56 | 32.56 | -3.01% | 3,353 | 11,070,875 |
| 2024-01-16 | 34.01 | 34.3 | 33.16 | 33.57 | -1.41% | 4,013 | 13,495,199 |
| 2024-01-15 | 34.1 | 35.1 | 33.86 | 34.05 | -2.16% | 4,346 | 14,867,695 |
| 2024-01-12 | 35.02 | 35.66 | 34.8 | 34.8 | -1.33% | 4,922 | 17,335,510 |
| 2024-01-11 | 34.06 | 35.62 | 34.01 | 35.27 | +2.5% | 5,338 | 18,609,605 |
| 2024-01-10 | 34.51 | 34.96 | 33.81 | 34.41 | -0.84% | 4,066 | 13,998,351 |
| 2024-01-09 | 34.29 | 35.35 | 34.29 | 34.7 | +1.17% | 4,657 | 16,204,217 |
| 2024-01-08 | 35.04 | 35.57 | 34.3 | 34.3 | -3.6% | 4,652 | 16,208,029 |
| 2024-01-05 | 35.89 | 36.16 | 35.41 | 35.58 | -0.31% | 4,717 | 16,862,083 |
| 2024-01-04 | 36 | 36.1 | 35.56 | 35.69 | -0.83% | 2,442 | 8,726,316 |
| 2024-01-03 | 36.9 | 36.9 | 35.69 | 35.99 | -1.34% | 4,861 | 17,480,292 |
| 2024-01-02 | 36.98 | 37.23 | 36.39 | 36.48 | -0.44% | 4,037 | 14,808,097 |
| 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：