股票概览
30.45
-4.93%
-1.58
31.71
开盘价
32.12
最高价
30.45
最低价
12,753
成交量
数据更新至: 2024-07-23
技术指标
31.07
MA5 (5日均线)
31.28
MA10 (10日均线)
32.46
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-23 | 31.71 | 32.12 | 30.45 | 30.45 | -4.93% | 12,753 | 39,812,196 |
| 2024-07-22 | 32.41 | 32.98 | 31.88 | 32.03 | +0.85% | 15,485 | 50,203,456 |
| 2024-07-19 | 30.69 | 31.97 | 30.43 | 31.76 | +2.75% | 14,957 | 47,049,860 |
| 2024-07-18 | 30.2 | 32 | 28.91 | 30.91 | +2.28% | 15,029 | 45,348,452 |
| 2024-07-17 | 30.75 | 31.18 | 30.2 | 30.22 | -2.26% | 6,729 | 20,594,717 |
| 2024-07-16 | 30.51 | 31.08 | 30.17 | 30.92 | +1.41% | 6,367 | 19,533,841 |
| 2024-07-15 | 31.59 | 31.71 | 30.32 | 30.49 | -4.12% | 11,048 | 34,025,135 |
| 2024-07-12 | 32.5 | 32.58 | 31.62 | 31.8 | -2.15% | 9,770 | 31,215,827 |
| 2024-07-11 | 32.58 | 32.98 | 32.1 | 32.5 | +2.56% | 11,706 | 38,142,377 |
| 2024-07-10 | 31.96 | 32.5 | 31.45 | 31.69 | -1.89% | 9,371 | 29,929,000 |
| 2024-07-09 | 31.65 | 32.41 | 30.65 | 32.3 | +2.05% | 14,520 | 45,783,316 |
| 2024-07-08 | 33.11 | 33.22 | 31.46 | 31.65 | -4.95% | 11,963 | 38,441,963 |
| 2024-07-05 | 32.76 | 33.65 | 31.51 | 33.3 | +1.62% | 12,811 | 42,252,473 |
| 2024-07-04 | 34.02 | 34.88 | 32.41 | 32.77 | -3.7% | 17,195 | 57,521,190 |
| 2024-07-03 | 34.88 | 34.92 | 33.52 | 34.03 | -2.27% | 16,249 | 55,117,381 |
| 2024-07-02 | 33.86 | 35.36 | 33.71 | 34.82 | +2.77% | 22,491 | 77,973,693 |
| 2024-07-01 | 34.3 | 34.85 | 33.37 | 33.88 | -1.11% | 11,440 | 38,779,204 |
| 2024-06-28 | 33.88 | 35.48 | 33.88 | 34.26 | +0.76% | 13,259 | 45,946,477 |
| 2024-06-27 | 35.11 | 35.11 | 33.85 | 34 | -3.85% | 12,051 | 41,453,337 |
| 2024-06-26 | 34.33 | 35.61 | 33.82 | 35.36 | +2.79% | 15,118 | 52,656,228 |
| 2024-06-25 | 34.22 | 34.47 | 33.49 | 34.4 | +1.65% | 17,374 | 58,840,092 |
| 2024-06-24 | 35.1 | 35.49 | 33.8 | 33.84 | -5.66% | 21,045 | 72,866,456 |
| 2024-06-21 | 38.02 | 38.03 | 35.87 | 35.87 | -6.22% | 33,372 | 122,164,370 |
| 2024-06-20 | 37.55 | 39.53 | 37.45 | 38.25 | +2.14% | 47,215 | 183,106,309 |
| 2024-06-19 | 37.99 | 38.48 | 37.22 | 37.45 | -1.58% | 24,073 | 90,717,421 |
| 2024-06-18 | 36.33 | 38.66 | 36.33 | 38.05 | +5.29% | 34,724 | 130,765,116 |
| 2024-06-17 | 36.48 | 36.54 | 35.79 | 36.14 | -1.55% | 16,956 | 61,285,638 |
| 2024-06-14 | 37.3 | 37.55 | 36.5 | 36.71 | -2.88% | 25,958 | 95,523,436 |
| 2024-06-13 | 35.9 | 39.19 | 35.89 | 37.8 | +5.88% | 44,769 | 168,344,315 |
| 2024-06-12 | 35.48 | 36.2 | 35.25 | 35.7 | +0.76% | 11,766 | 42,106,132 |
| 2024-06-11 | 34.77 | 35.58 | 33.7 | 35.43 | +2.43% | 11,878 | 41,440,821 |
| 2024-06-07 | 35.42 | 35.72 | 34.16 | 34.59 | -1.23% | 14,904 | 51,868,199 |
| 2024-06-06 | 36.8 | 37.13 | 35 | 35.02 | -4.84% | 19,829 | 71,190,968 |
| 2024-06-05 | 36.35 | 37.48 | 35.83 | 36.8 | +0.68% | 18,921 | 69,406,501 |
| 2024-06-04 | 36.02 | 37.15 | 35.16 | 36.55 | +1.05% | 18,528 | 67,188,152 |
| 2024-06-03 | 37.27 | 37.3 | 35.75 | 36.17 | -3.57% | 25,399 | 92,731,221 |
| 2024-05-31 | 37.81 | 38.33 | 37.33 | 37.51 | +0.37% | 24,999 | 94,585,195 |
| 2024-05-30 | 37.79 | 37.84 | 36.9 | 37.37 | -1.89% | 20,525 | 76,678,628 |
| 2024-05-29 | 38.5 | 38.85 | 37.62 | 38.09 | -2.18% | 31,275 | 119,269,181 |
| 2024-05-28 | 37.81 | 39.3 | 37.06 | 38.94 | +2.47% | 53,427 | 203,674,979 |
| 2024-05-27 | 39.99 | 40.9 | 37.4 | 38 | -12.76% | 79,465 | 307,190,867 |
| 2024-05-24 | 36.44 | 43.56 | 36.3 | 43.56 | +20% | 80,917 | 332,129,864 |
| 2024-05-23 | 36.18 | 37.5 | 35.9 | 36.3 | +0.33% | 18,144 | 66,757,424 |
| 2024-05-22 | 35.94 | 36.38 | 35.49 | 36.18 | +0.42% | 10,672 | 38,347,678 |
| 2024-05-21 | 36.99 | 37.07 | 35.81 | 36.03 | -1.91% | 13,180 | 47,677,035 |
| 2024-05-20 | 36.16 | 37.86 | 35.56 | 36.73 | +1.18% | 21,971 | 80,837,355 |
| 2024-05-17 | 34.75 | 36.5 | 34.75 | 36.3 | +3.77% | 16,741 | 60,306,828 |
| 2024-05-16 | 34.34 | 35.26 | 34.2 | 34.98 | +1.86% | 8,847 | 30,868,773 |
| 2024-05-15 | 34.79 | 35.46 | 34.27 | 34.34 | -1.29% | 9,261 | 32,207,630 |
| 2024-05-14 | 34.33 | 35.07 | 34.13 | 34.79 | +2.05% | 10,081 | 34,972,143 |
| 2024-05-13 | 35.2 | 35.22 | 33.98 | 34.09 | -3.97% | 10,956 | 37,637,488 |
| 2024-05-10 | 36.28 | 36.78 | 35.27 | 35.5 | -2.47% | 12,249 | 43,823,601 |
| 2024-05-09 | 36.07 | 36.88 | 35.89 | 36.4 | +2.02% | 14,508 | 52,847,663 |
| 2024-05-08 | 37.35 | 37.4 | 35.68 | 35.68 | -4.85% | 18,848 | 68,151,662 |
| 2024-05-07 | 37.22 | 37.57 | 36.95 | 37.5 | +0.91% | 15,470 | 57,809,642 |
| 2024-05-06 | 37.52 | 37.7 | 36.8 | 37.16 | +0.76% | 15,809 | 58,657,306 |
| 2024-04-30 | 38.48 | 38.97 | 36.81 | 36.88 | -4.03% | 22,046 | 83,314,320 |
| 2024-04-29 | 38.5 | 38.79 | 37.8 | 38.43 | -1% | 30,274 | 115,883,265 |
| 2024-04-26 | 36.83 | 40.7 | 36.08 | 38.82 | +4.92% | 45,407 | 174,910,084 |
| 2024-04-25 | 36 | 37.68 | 35.9 | 37 | +1.79% | 20,969 | 77,246,224 |
| 2024-04-24 | 35.48 | 36.69 | 35.39 | 36.35 | +3.89% | 18,941 | 68,402,500 |
| 2024-04-23 | 35.3 | 35.8 | 34.81 | 34.99 | -1.71% | 14,369 | 50,637,773 |
| 2024-04-22 | 33.11 | 36.03 | 33.11 | 35.6 | +6.11% | 24,419 | 85,982,459 |
| 2024-04-19 | 34.36 | 34.36 | 33.4 | 33.55 | -3.09% | 12,580 | 42,514,225 |
| 2024-04-18 | 35 | 35.1 | 34.07 | 34.62 | -0.89% | 13,914 | 48,173,160 |
| 2024-04-17 | 33.75 | 35.27 | 33.58 | 34.93 | +5.69% | 17,205 | 59,721,842 |
| 2024-04-16 | 38.18 | 38.18 | 33 | 33.05 | -13.84% | 27,665 | 96,838,923 |
| 2024-04-15 | 39.16 | 39.98 | 37.98 | 38.36 | -1.13% | 21,117 | 82,710,470 |
| 2024-04-12 | 38.3 | 39.17 | 37.97 | 38.8 | +1.04% | 18,494 | 71,518,393 |
| 2024-04-11 | 38.74 | 39.14 | 38.13 | 38.4 | -0.88% | 15,004 | 57,900,097 |
| 2024-04-10 | 40.62 | 40.62 | 38.66 | 38.74 | -4.68% | 18,488 | 73,147,121 |
| 2024-04-09 | 40.7 | 41.39 | 39.76 | 40.64 | -0.42% | 17,434 | 70,335,566 |
| 2024-04-08 | 40.81 | 41.93 | 40.5 | 40.81 | +1.72% | 30,679 | 126,651,605 |
| 2024-04-03 | 40 | 40.39 | 39.46 | 40.12 | +0.3% | 19,513 | 77,910,099 |
| 2024-04-02 | 39.4 | 40.4 | 38.6 | 40 | +1.47% | 24,937 | 98,589,173 |
| 2024-04-01 | 38.75 | 39.7 | 38.73 | 39.42 | +2.02% | 17,816 | 70,159,167 |
| 2024-03-29 | 39.64 | 39.65 | 38.01 | 38.64 | -2.25% | 20,531 | 79,393,705 |
| 2024-03-28 | 38.47 | 39.93 | 38.28 | 39.53 | +3.59% | 27,033 | 106,131,959 |
| 2024-03-27 | 38.3 | 38.95 | 38.09 | 38.16 | -0.5% | 19,844 | 76,287,208 |
| 2024-03-26 | 38.99 | 39.27 | 37.78 | 38.35 | -1.19% | 22,970 | 88,288,838 |
| 2024-03-25 | 39.7 | 40.58 | 38.78 | 38.81 | -3.48% | 22,510 | 89,628,673 |
| 2024-03-22 | 42.22 | 42.4 | 40.12 | 40.21 | -5.19% | 38,837 | 159,110,943 |
| 2024-03-21 | 42.15 | 43.13 | 42.15 | 42.41 | +0.62% | 32,999 | 140,661,628 |
| 2024-03-20 | 44.16 | 44.22 | 42.12 | 42.15 | -5.22% | 53,722 | 229,175,219 |
| 2024-03-19 | 43.52 | 45.69 | 43.27 | 44.47 | +1.16% | 52,918 | 236,777,733 |
| 2024-03-18 | 45.02 | 45.35 | 43.8 | 43.96 | +0.23% | 45,831 | 203,293,461 |
| 2024-03-15 | 43.1 | 44.9 | 42.59 | 43.86 | -0.52% | 56,712 | 247,352,190 |
| 2024-03-14 | 46.73 | 48.49 | 43.96 | 44.09 | -9.37% | 84,322 | 386,966,949 |
| 2024-03-13 | 55 | 55 | 47.8 | 48.65 | +116.9% | 133,139 | 669,371,856 |
| 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：