ц╖▒ц╖▒цИ┐я╝б 000029

数据更新至:

添加到对比分析

12.29 -2.61%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

12.29
-2.61% -0.33
12.47
开盘价
12.51
最高价
12.13
最低价
106,545
成交量
数据更新至: 2024-05-20

技术指标

12.15
MA5 (5日均线)
11.76
MA10 (10日均线)
11.23
MA20 (20日均线)

K线图

K线
MA5
MA10
MA20
15 Jan15 JanFeb '24Feb '2415 Feb15 FebMar '24Mar '2415 Mar15 MarApr '24Apr '2415 Apr15 AprMay '24May '2415 May15 May (000029) K线图15.0015.0012.0012.009.009.006.006.003.003.000.000.00
Download SVG
Download PNG
Download CSV

成交量与均线

15 Jan15 JanFeb '24Feb '2415 Feb15 FebMar '24Mar '2415 Mar15 MarApr '24Apr '2415 Apr15 AprMay '24May '2415 May15 May成交量趋势250,000250,000200,000200,000150,000150,000100,000100,00050,00050,00000
Download SVG
Download PNG
Download CSV

历史交易数据

按年份查看:

2024年1970年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 12.47 12.51 12.13 12.29 -2.61% 106,545 130,937,883
2024-05-17 12.17 12.69 12.03 12.62 +4.3% 125,538 155,201,382
2024-05-16 11.99 12.21 11.8 12.1 +2.11% 70,979 85,780,028
2024-05-15 11.84 12.09 11.83 11.85 -0.42% 52,084 62,294,708
2024-05-14 11.87 12.08 11.75 11.9 +0.42% 58,703 69,815,741
2024-05-13 11.38 12.11 11.12 11.85 +3.86% 106,473 125,090,733
2024-05-10 11.16 11.51 11.06 11.41 +2.98% 56,102 63,349,832
2024-05-09 11.07 11.23 11.04 11.08 0% 31,743 35,299,742
2024-05-08 11.41 11.43 11.06 11.08 -3.32% 51,021 57,160,794
2024-05-07 11.3 11.56 11.16 11.46 +0.7% 87,300 99,162,545
2024-05-06 12.01 12.22 11.38 11.38 -1.56% 128,014 150,148,461
2024-04-30 11.38 11.56 11.28 11.56 +0.52% 51,593 58,995,979
2024-04-29 10.85 11.54 10.83 11.5 +6.68% 71,065 80,090,330
2024-04-26 10.3 10.8 10.3 10.78 +4.15% 39,140 41,568,408
2024-04-25 10.15 10.45 10.13 10.35 +1.47% 18,526 19,151,801
2024-04-24 10.36 10.36 10.14 10.2 -0.97% 18,718 19,086,552
2024-04-23 10.17 10.38 10.17 10.3 +0.78% 18,830 19,377,768
2024-04-22 10.15 10.29 10 10.22 +0.49% 19,990 20,328,600
2024-04-19 10.35 10.38 10.02 10.17 -2.31% 25,839 26,419,846
2024-04-18 10.47 10.55 10.34 10.41 -1.23% 27,235 28,450,633
2024-04-17 10.2 10.54 10.2 10.54 +3.64% 32,695 34,090,200
2024-04-16 10.46 10.58 10.09 10.17 -2.96% 31,636 32,338,758
2024-04-15 10.89 10.9 10.1 10.48 -2.69% 37,924 39,508,729
2024-04-12 11 11.02 10.76 10.77 -2.09% 20,117 21,868,318
2024-04-11 10.81 11.11 10.77 11 +0.92% 20,609 22,643,064
2024-04-10 11.01 11.11 10.82 10.9 -1.71% 26,425 28,932,749
2024-04-09 10.98 11.11 10.9 11.09 +1% 20,046 22,063,802
2024-04-08 11.1 11.26 10.88 10.98 -1.61% 33,472 36,971,190
2024-04-03 11.24 11.24 11.01 11.16 -0.71% 20,251 22,553,343
2024-04-02 11.28 11.39 11.13 11.24 -0.27% 31,249 35,150,309
2024-04-01 11.07 11.27 11.01 11.27 +2.08% 32,319 36,181,073
2024-03-29 11.03 11.04 10.78 11.04 +0.91% 24,753 27,095,187
2024-03-28 10.96 11.13 10.91 10.94 -0.09% 37,641 41,542,640
2024-03-27 11.23 11.23 10.9 10.95 -3.1% 35,233 38,995,617
2024-03-26 11.14 11.5 11.08 11.3 +1.53% 41,474 46,593,330
2024-03-25 11.08 11.49 11.02 11.13 0% 35,393 39,810,951
2024-03-22 11.33 11.34 11.01 11.13 -1.33% 27,664 30,768,071
2024-03-21 11.35 11.39 11.23 11.28 +0.27% 20,402 23,070,064
2024-03-20 11.37 11.41 11.23 11.25 -0.97% 22,372 25,253,506
2024-03-19 11.5 11.52 11.33 11.36 -1.13% 27,400 31,263,547
2024-03-18 11.56 11.62 11.4 11.49 -0.69% 27,957 32,077,223
2024-03-15 11.49 11.57 11.43 11.57 +0.78% 23,785 27,379,025
2024-03-14 11.48 11.65 11.3 11.48 -0.09% 31,100 35,765,204
2024-03-13 11.63 11.69 11.35 11.49 -2.05% 52,848 60,720,201
2024-03-12 11.24 11.94 11.17 11.73 +5.01% 89,458 104,183,679
2024-03-11 11.2 11.2 10.9 11.17 +2.38% 31,906 35,358,761
2024-03-08 10.73 10.92 10.73 10.91 +1.02% 18,086 19,588,077
2024-03-07 10.84 10.97 10.76 10.8 -0.64% 20,595 22,412,222
2024-03-06 11.1 11.1 10.83 10.87 -1.63% 27,951 30,603,347
2024-03-05 10.99 11.09 10.77 11.05 0% 32,613 35,739,535
2024-03-04 11.28 11.33 10.89 11.05 -2.99% 47,782 52,789,038
2024-03-01 11.23 11.39 11.03 11.39 +1.24% 47,854 53,923,486
2024-02-29 11.1 11.45 11.04 11.25 +1.35% 32,968 37,123,233
2024-02-28 11.7 11.85 11.08 11.1 -5.05% 55,773 64,499,524
2024-02-27 11.4 11.71 11.26 11.69 +3.09% 42,822 49,472,179
2024-02-26 11.34 11.54 11.3 11.34 -1.39% 42,122 48,009,618
2024-02-23 11.53 11.65 11.37 11.5 -0.86% 38,138 43,758,590
2024-02-22 11.79 11.86 11.41 11.6 -2.03% 56,543 65,625,902
2024-02-21 11.4 11.98 11.25 11.84 +3.77% 81,812 96,056,220
2024-02-20 11.18 11.47 11.02 11.41 +1.06% 61,483 69,208,564
2024-02-19 10.8 11.59 10.75 11.29 +3.86% 83,627 93,867,983
2024-02-08 10.78 11.08 10.52 10.87 +4.22% 110,027 119,126,492
2024-02-07 10.49 11 10.18 10.43 -1.97% 133,127 140,884,692
2024-02-06 10.67 11.06 9.51 10.64 +0.76% 161,093 164,871,916
2024-02-05 11.3 11.75 10.54 10.56 -5.12% 211,742 235,884,052
2024-02-02 10.22 11.13 10.15 11.13 +9.98% 85,731 94,578,071
2024-02-01 10.39 10.5 9.93 10.12 -2.41% 54,496 55,583,344
2024-01-31 10.92 11.01 10.31 10.37 -5.04% 65,432 69,106,923
2024-01-30 11.3 11.62 10.88 10.92 -4.8% 75,786 85,255,044
2024-01-29 11.71 12.2 11.45 11.47 -3.53% 118,269 139,641,089
2024-01-26 11.2 12.31 11.2 11.89 +6.16% 140,012 165,359,062
2024-01-25 10.54 11.35 10.42 11.2 +6.06% 65,113 71,165,917
2024-01-24 9.96 10.56 9.95 10.56 +5.81% 68,850 70,842,663
2024-01-23 9.87 10.04 9.67 9.98 +1.11% 38,907 38,393,579
2024-01-22 10.52 10.55 9.8 9.87 -6.71% 36,497 37,326,641
2024-01-19 10.41 10.8 10.35 10.58 +1.05% 39,902 42,328,226
2024-01-18 10.71 10.81 10.16 10.47 -3.41% 51,332 53,511,724
2024-01-17 11.1 11.18 10.82 10.84 -2.69% 29,470 32,330,488
2024-01-16 11.33 11.37 11.01 11.14 -1.07% 25,055 28,001,075
2024-01-15 11.15 11.31 11.01 11.26 +0.36% 23,585 26,397,372
2024-01-12 11.2 11.36 11.17 11.22 +0.18% 18,893 21,263,685
2024-01-11 11.15 11.24 11.06 11.2 +0.36% 21,252 23,717,165
2024-01-10 11.1 11.31 10.88 11.16 +0.72% 32,293 35,955,977
2024-01-09 11.21 11.29 11.07 11.08 -0.89% 22,797 25,434,624
2024-01-08 11.49 11.53 11.11 11.18 -1.76% 34,952 39,340,300
2024-01-05 11.57 11.59 11.32 11.38 -1.04% 23,525 26,936,070
2024-01-04 11.58 11.58 11.35 11.5 -0.26% 26,330 30,142,258
2024-01-03 11.5 11.64 11.43 11.53 +0.09% 17,657 20,387,582
2024-01-02 11.84 11.84 11.51 11.52 -2.04% 23,529 27,295,430
交易日期 0 0 0 0 0% 0 0

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

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：

同行业相关股票

热门股票推荐

чзСцЦ░цЬ║чФ╡ 300092

近半年

ч║╜хиБцХ░цОз 688697

2024年至今

хРпш┐кшо╛шоб 300500

2024年至今

шМВхМЦхоЮхНО 000637

近三个月

х╣┐чФ╡чФ╡ц░Ф 601616

2024年至今

ф╕нц┤▓чЙ╣цЭР 300963

2024年至今

щЗСхпМчзСцКА 003018

近期数据

ф╕Кц╡╖ц▓┐ц╡ж 605128

2023年全年

STхВ▓хЖЬ 603363

2024年一季度

хОЯх░ЪшВбф╗╜ 603813

2024年一季度

热门概念板块

5G通信

ф╕нхЫ╜шБФщАЪ (600050)

近三个月
AI人工智能

шИкхоЗх╛о (300053)

近期数据
生物医药

цЩ║щгЮчФЯчЙй (300122)

2023年全年
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

近半年
数字经济
军工

шИкхПСхКихКЫ (600893)

2024年至今
储能电池
区块链

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业