股票概览
31.29
+0.94%
+0.29
31.09
开盘价
31.63
最高价
30.84
最低价
10,162
成交量
数据更新至: 2024-05-20
技术指标
30.98
MA5 (5日均线)
32.21
MA10 (10日均线)
31.14
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 | 31.09 | 31.63 | 30.84 | 31.29 | +0.94% | 10,162 | 31,709,662 |
| 2024-05-17 | 30.5 | 31.1 | 30.3 | 31 | +2.14% | 10,557 | 32,390,701 |
| 2024-05-16 | 30.75 | 31.46 | 30.08 | 30.35 | -1.24% | 9,560 | 29,431,311 |
| 2024-05-15 | 32.17 | 32.17 | 30.6 | 30.73 | -2.54% | 7,824 | 24,444,149 |
| 2024-05-14 | 31.7 | 31.91 | 31.06 | 31.53 | +0.1% | 6,639 | 20,837,305 |
| 2024-05-13 | 32.01 | 32.88 | 31 | 31.5 | -2.66% | 11,532 | 36,585,114 |
| 2024-05-10 | 34.78 | 34.78 | 32.35 | 32.36 | -5.05% | 10,504 | 34,773,252 |
| 2024-05-09 | 33.7 | 34.4 | 33 | 34.08 | +1.07% | 11,850 | 39,835,059 |
| 2024-05-08 | 28.75 | 35.49 | 28.75 | 33.72 | -5.15% | 15,564 | 52,482,163 |
| 2024-05-07 | 34.23 | 37.67 | 34.17 | 35.55 | +2.6% | 18,305 | 64,978,700 |
| 2024-05-06 | 33.99 | 35.08 | 33.79 | 34.65 | +1.11% | 14,408 | 49,698,741 |
| 2024-04-30 | 33.77 | 34.9 | 33.77 | 34.27 | +0.65% | 13,165 | 45,058,553 |
| 2024-04-29 | 31.62 | 35.08 | 31.47 | 34.05 | +6.21% | 22,476 | 75,288,751 |
| 2024-04-26 | 28.7 | 32.62 | 28.4 | 32.06 | +11.13% | 30,272 | 93,329,217 |
| 2024-04-25 | 28.99 | 29.27 | 28.56 | 28.85 | -0.48% | 11,828 | 34,150,157 |
| 2024-04-24 | 28.1 | 28.99 | 27.77 | 28.99 | +3.87% | 15,398 | 43,806,926 |
| 2024-04-23 | 28.43 | 28.66 | 27.48 | 27.91 | -2.1% | 18,210 | 51,010,067 |
| 2024-04-22 | 25.48 | 30.36 | 25.45 | 28.51 | +12.69% | 25,706 | 72,488,339 |
| 2024-04-19 | 25.8 | 25.84 | 25.05 | 25.3 | -2.69% | 7,876 | 20,024,861 |
| 2024-04-18 | 26.14 | 26.48 | 25.21 | 26 | +0.54% | 10,359 | 26,808,885 |
| 2024-04-17 | 23.9 | 25.86 | 23.8 | 25.86 | +10.23% | 12,030 | 30,351,355 |
| 2024-04-16 | 25.7 | 25.7 | 23.3 | 23.46 | -9.42% | 13,704 | 32,760,432 |
| 2024-04-15 | 28.05 | 28.28 | 25.3 | 25.9 | -7.76% | 12,592 | 33,442,921 |
| 2024-04-12 | 28.65 | 29.07 | 27.91 | 28.08 | -1.96% | 6,510 | 18,484,275 |
| 2024-04-11 | 28.99 | 29.45 | 28.34 | 28.64 | -0.97% | 8,098 | 23,396,402 |
| 2024-04-10 | 30.19 | 30.19 | 28.75 | 28.92 | -3.6% | 8,831 | 25,745,099 |
| 2024-04-09 | 29.95 | 30.39 | 29.4 | 30 | +0.37% | 7,930 | 23,681,305 |
| 2024-04-08 | 31.25 | 31.67 | 29.7 | 29.89 | -5.44% | 9,850 | 29,847,478 |
| 2024-04-03 | 32.76 | 33.1 | 31.02 | 31.61 | -3.48% | 10,982 | 34,678,286 |
| 2024-04-02 | 33.52 | 33.69 | 32.41 | 32.75 | -2.3% | 7,412 | 24,402,839 |
| 2024-04-01 | 33.4 | 33.59 | 32.99 | 33.52 | +0.3% | 9,602 | 31,976,323 |
| 2024-03-29 | 32.73 | 33.45 | 32.29 | 33.42 | +2.83% | 9,205 | 30,159,952 |
| 2024-03-28 | 31.85 | 33 | 31.5 | 32.5 | +1.88% | 9,574 | 30,936,930 |
| 2024-03-27 | 33.62 | 33.79 | 31.31 | 31.9 | -5.12% | 11,248 | 36,053,131 |
| 2024-03-26 | 33.73 | 34.25 | 32.84 | 33.62 | -0.03% | 9,438 | 31,728,306 |
| 2024-03-25 | 35.25 | 35.68 | 33.03 | 33.63 | -5.03% | 11,102 | 38,669,395 |
| 2024-03-22 | 36.2 | 36.36 | 34.49 | 35.41 | -1.01% | 14,307 | 50,538,055 |
| 2024-03-21 | 35.86 | 36.76 | 35.58 | 35.77 | -0.5% | 10,431 | 37,617,133 |
| 2024-03-20 | 35.51 | 36.34 | 35.01 | 35.95 | +1.07% | 12,600 | 45,297,523 |
| 2024-03-19 | 35.77 | 36.42 | 35.5 | 35.57 | -0.67% | 13,768 | 49,499,421 |
| 2024-03-18 | 35 | 36.08 | 34.91 | 35.81 | +2.02% | 15,931 | 56,715,240 |
| 2024-03-15 | 34.19 | 35.27 | 33.58 | 35.1 | +2.84% | 14,836 | 51,287,365 |
| 2024-03-14 | 35.52 | 35.61 | 33.33 | 34.13 | -4.66% | 21,244 | 73,149,993 |
| 2024-03-13 | 35.16 | 36.82 | 35.01 | 35.8 | +1.99% | 23,465 | 84,085,053 |
| 2024-03-12 | 35.4 | 35.61 | 34.56 | 35.1 | -0.54% | 16,277 | 56,982,131 |
| 2024-03-11 | 35.12 | 37.2 | 35.12 | 35.29 | +1.5% | 29,949 | 107,967,282 |
| 2024-03-08 | 33.8 | 34.93 | 32.73 | 34.77 | +6.33% | 20,324 | 68,987,984 |
| 2024-03-07 | 33.19 | 33.8 | 32.2 | 32.7 | -1.15% | 10,828 | 35,905,574 |
| 2024-03-06 | 33 | 33.69 | 32.08 | 33.08 | -0.12% | 8,659 | 28,615,589 |
| 2024-03-05 | 34.2 | 34.49 | 32.82 | 33.12 | -2.65% | 11,276 | 38,058,706 |
| 2024-03-04 | 34.01 | 34.58 | 32.83 | 34.02 | +0.09% | 12,457 | 42,101,915 |
| 2024-03-01 | 32.7 | 34.41 | 32.7 | 33.99 | +3.25% | 16,398 | 55,407,186 |
| 2024-02-29 | 30.81 | 33.27 | 30.81 | 32.92 | +7.02% | 20,569 | 66,546,674 |
| 2024-02-28 | 35.15 | 36.25 | 30.7 | 30.76 | -14.08% | 34,220 | 116,058,932 |
| 2024-02-27 | 34.2 | 36.7 | 33.07 | 35.8 | +8.55% | 25,996 | 90,484,832 |
| 2024-02-26 | 32.5 | 34 | 32.11 | 32.98 | +1.7% | 13,312 | 44,011,615 |
| 2024-02-23 | 31.38 | 32.6 | 30.79 | 32.43 | +4.34% | 10,505 | 33,252,655 |
| 2024-02-22 | 29.72 | 31.28 | 29.72 | 31.08 | +4.89% | 9,229 | 28,203,830 |
| 2024-02-21 | 28.81 | 30.97 | 28.35 | 29.63 | +1.65% | 13,453 | 40,512,220 |
| 2024-02-20 | 28.85 | 29.23 | 28.18 | 29.15 | +1.11% | 7,893 | 22,649,685 |
| 2024-02-19 | 27.92 | 30 | 27.8 | 28.83 | +5.37% | 16,010 | 45,939,893 |
| 2024-02-08 | 23.9 | 27.89 | 23.45 | 27.36 | +15.79% | 16,758 | 43,182,994 |
| 2024-02-07 | 26.3 | 26.52 | 22.63 | 23.63 | -7.98% | 18,658 | 46,073,681 |
| 2024-02-06 | 24.48 | 25.9 | 22.14 | 25.68 | +4.39% | 17,173 | 41,407,347 |
| 2024-02-05 | 29.45 | 29.47 | 24.25 | 24.6 | -16.89% | 17,335 | 45,151,565 |
| 2024-02-02 | 31.35 | 32.99 | 28.57 | 29.6 | -6.74% | 10,850 | 33,262,203 |
| 2024-02-01 | 32.2 | 32.51 | 31.02 | 31.74 | -0.81% | 10,261 | 32,618,328 |
| 2024-01-31 | 35 | 35.2 | 31.99 | 32 | -8.57% | 9,892 | 32,825,254 |
| 2024-01-30 | 36.79 | 36.79 | 34.85 | 35 | -4.11% | 7,253 | 25,916,236 |
| 2024-01-29 | 38.08 | 39.18 | 36.13 | 36.5 | -2.72% | 10,934 | 40,716,738 |
| 2024-01-26 | 38.17 | 38.7 | 36.9 | 37.52 | -2.09% | 15,576 | 58,927,000 |
| 2024-01-25 | 37.67 | 38.59 | 36.5 | 38.32 | +2.46% | 6,324 | 24,009,934 |
| 2024-01-24 | 37.95 | 38.04 | 35.69 | 37.4 | -1.32% | 8,020 | 29,587,598 |
| 2024-01-23 | 37.15 | 38.67 | 36.8 | 37.9 | +1.36% | 5,614 | 21,224,387 |
| 2024-01-22 | 39.66 | 40.22 | 37.35 | 37.39 | -5.72% | 6,390 | 24,680,788 |
| 2024-01-19 | 40.44 | 40.51 | 39.4 | 39.66 | -1.51% | 4,702 | 18,754,031 |
| 2024-01-18 | 40 | 40.45 | 39.12 | 40.27 | +0.68% | 6,290 | 25,046,782 |
| 2024-01-17 | 41.88 | 41.95 | 39.9 | 40 | -3.92% | 5,753 | 23,414,892 |
| 2024-01-16 | 41.12 | 41.69 | 40.42 | 41.63 | +0.29% | 5,841 | 23,967,211 |
| 2024-01-15 | 41.5 | 42.59 | 40.96 | 41.51 | -0.48% | 5,970 | 24,814,472 |
| 2024-01-12 | 43 | 43.44 | 41.35 | 41.71 | -3.61% | 10,746 | 45,545,851 |
| 2024-01-11 | 41.5 | 43.27 | 41.5 | 43.27 | +4.24% | 9,580 | 40,918,898 |
| 2024-01-10 | 41.7 | 42.5 | 40.3 | 41.51 | -1.17% | 7,788 | 32,270,572 |
| 2024-01-09 | 43 | 44.3 | 41.68 | 42 | -2.26% | 7,223 | 30,760,433 |
| 2024-01-08 | 44.44 | 44.79 | 42.75 | 42.97 | -3.78% | 4,996 | 21,944,607 |
| 2024-01-05 | 45.26 | 45.7 | 44.5 | 44.66 | -1.3% | 3,522 | 15,896,624 |
| 2024-01-04 | 45.21 | 46.09 | 44.85 | 45.25 | -0.44% | 3,243 | 14,767,395 |
| 2024-01-03 | 45.7 | 45.95 | 45.12 | 45.45 | -1.11% | 4,167 | 18,909,132 |
| 2024-01-02 | 47 | 47.3 | 45.95 | 45.96 | -2.34% | 4,752 | 22,051,593 |
| 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：