股票概览
29.26
+3.17%
+0.9
29.18
开盘价
29.79
最高价
28.91
最低价
181,726
成交量
数据更新至: 2024-05-20
技术指标
28.67
MA5 (5日均线)
28.53
MA10 (10日均线)
28.78
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 | 29.18 | 29.79 | 28.91 | 29.26 | +3.17% | 181,726 | 533,131,502 |
| 2024-05-17 | 28.5 | 28.65 | 27.95 | 28.36 | -0.6% | 84,762 | 239,009,055 |
| 2024-05-16 | 29.09 | 29.39 | 28.5 | 28.53 | -0.04% | 123,608 | 358,509,360 |
| 2024-05-15 | 28.61 | 28.79 | 28.09 | 28.54 | -0.45% | 79,468 | 226,057,924 |
| 2024-05-14 | 28.35 | 28.98 | 28.27 | 28.67 | +1.99% | 121,885 | 349,727,086 |
| 2024-05-13 | 28.05 | 28.2 | 27.54 | 28.11 | -0.28% | 98,217 | 274,584,273 |
| 2024-05-10 | 28.62 | 29 | 28.03 | 28.19 | -1.57% | 120,981 | 341,602,672 |
| 2024-05-09 | 28.2 | 28.99 | 28.2 | 28.64 | +1.38% | 93,944 | 268,396,495 |
| 2024-05-08 | 28.73 | 28.73 | 28.23 | 28.25 | -1.74% | 67,364 | 191,268,513 |
| 2024-05-07 | 28.82 | 29.25 | 28.59 | 28.75 | -0.31% | 115,748 | 334,553,895 |
| 2024-05-06 | 28.99 | 29.13 | 27.9 | 28.84 | 0% | 153,598 | 436,790,223 |
| 2024-04-30 | 28.65 | 29.4 | 28.23 | 28.84 | +0.77% | 129,932 | 376,702,780 |
| 2024-04-29 | 28.59 | 28.95 | 28.1 | 28.62 | +0.28% | 122,720 | 349,738,103 |
| 2024-04-26 | 28.4 | 28.7 | 28.2 | 28.54 | +0.53% | 98,938 | 281,482,409 |
| 2024-04-25 | 28.1 | 28.91 | 27.97 | 28.39 | +0.96% | 88,767 | 252,879,381 |
| 2024-04-24 | 28.04 | 28.26 | 27.88 | 28.12 | -0.07% | 98,421 | 275,692,701 |
| 2024-04-23 | 29.55 | 29.62 | 28.06 | 28.14 | -5.19% | 167,644 | 476,960,175 |
| 2024-04-22 | 30.68 | 30.94 | 29.51 | 29.68 | -3.57% | 146,444 | 441,871,616 |
| 2024-04-19 | 30.1 | 31.11 | 29.9 | 30.78 | +1.25% | 188,177 | 578,530,193 |
| 2024-04-18 | 29.17 | 30.54 | 28.96 | 30.4 | +5.19% | 226,201 | 677,617,477 |
| 2024-04-17 | 28.93 | 29.6 | 28.48 | 28.9 | -0.76% | 273,230 | 791,899,401 |
| 2024-04-16 | 31 | 31.44 | 29.12 | 29.12 | -9.98% | 531,927 | 1,591,721,634 |
| 2024-04-15 | 31.88 | 32.56 | 31.7 | 32.35 | +0.84% | 94,084 | 302,558,694 |
| 2024-04-12 | 31.79 | 32.49 | 31.53 | 32.08 | +1.13% | 93,384 | 299,115,349 |
| 2024-04-11 | 31.09 | 32.64 | 31.09 | 31.72 | -2.43% | 193,224 | 616,259,301 |
| 2024-04-10 | 32.46 | 33.06 | 32.01 | 32.51 | +0.34% | 121,582 | 395,195,412 |
| 2024-04-09 | 33.03 | 33.19 | 32.32 | 32.4 | -2.64% | 122,729 | 400,888,132 |
| 2024-04-08 | 33.5 | 34.08 | 33.08 | 33.28 | -0.24% | 185,943 | 626,057,143 |
| 2024-04-03 | 31.97 | 33.67 | 31.83 | 33.36 | +4.81% | 246,877 | 813,511,753 |
| 2024-04-02 | 31.69 | 32.27 | 31.57 | 31.83 | +0.44% | 112,338 | 358,653,973 |
| 2024-04-01 | 31.2 | 31.93 | 31.1 | 31.69 | +0.51% | 163,549 | 515,484,172 |
| 2024-03-29 | 29.8 | 31.75 | 29.8 | 31.53 | +5.98% | 219,351 | 681,933,240 |
| 2024-03-28 | 29.93 | 30.38 | 29.53 | 29.75 | -0.37% | 112,732 | 337,172,475 |
| 2024-03-27 | 29.7 | 30.35 | 29.47 | 29.86 | +0.71% | 119,340 | 357,989,632 |
| 2024-03-26 | 29.71 | 29.89 | 29.22 | 29.65 | -0.2% | 81,137 | 239,613,650 |
| 2024-03-25 | 28.91 | 30.14 | 28.91 | 29.71 | +2.41% | 160,684 | 477,465,224 |
| 2024-03-22 | 30.39 | 30.68 | 28.85 | 29.01 | -5.32% | 190,112 | 559,785,371 |
| 2024-03-21 | 30.86 | 31.32 | 29.77 | 30.64 | -1.67% | 184,587 | 562,276,199 |
| 2024-03-20 | 31.1 | 31.48 | 30.7 | 31.16 | -0.86% | 107,589 | 335,888,516 |
| 2024-03-19 | 31.48 | 32.11 | 31.22 | 31.43 | -0.16% | 135,084 | 427,980,658 |
| 2024-03-18 | 31.31 | 31.66 | 30.85 | 31.48 | +0.06% | 182,401 | 571,771,303 |
| 2024-03-15 | 29.65 | 31.47 | 29.47 | 31.46 | +6.1% | 294,444 | 903,470,356 |
| 2024-03-14 | 30 | 31.08 | 29.53 | 29.65 | +2.6% | 247,779 | 752,210,454 |
| 2024-03-13 | 29.01 | 29.23 | 28.72 | 28.9 | -0.34% | 98,084 | 283,450,977 |
| 2024-03-12 | 29.5 | 29.74 | 28.84 | 29 | -2.32% | 143,709 | 418,888,472 |
| 2024-03-11 | 29.69 | 29.9 | 29.16 | 29.69 | -0.7% | 154,227 | 456,268,853 |
| 2024-03-08 | 29.68 | 30.28 | 29.6 | 29.9 | +1.01% | 113,690 | 339,453,340 |
| 2024-03-07 | 29.61 | 30.21 | 29.47 | 29.6 | +0.61% | 129,330 | 386,577,799 |
| 2024-03-06 | 29.04 | 29.88 | 28.73 | 29.42 | +0.65% | 106,848 | 313,263,746 |
| 2024-03-05 | 29.79 | 29.8 | 28.98 | 29.23 | -1.48% | 140,109 | 408,883,168 |
| 2024-03-04 | 29.45 | 30.38 | 29.45 | 29.67 | +0.82% | 166,432 | 498,033,606 |
| 2024-03-01 | 29.28 | 30.48 | 29.16 | 29.43 | +0.48% | 200,701 | 597,803,831 |
| 2024-02-29 | 27.5 | 29.29 | 27.47 | 29.29 | +6.66% | 215,177 | 613,089,752 |
| 2024-02-28 | 27.9 | 28.19 | 27.38 | 27.46 | -1.15% | 96,740 | 268,729,058 |
| 2024-02-27 | 27.81 | 28 | 27.41 | 27.78 | -0.18% | 93,597 | 258,712,984 |
| 2024-02-26 | 27.91 | 29 | 27.75 | 27.83 | +0.47% | 150,319 | 425,429,079 |
| 2024-02-23 | 26.95 | 27.88 | 26.9 | 27.7 | +2.82% | 151,632 | 416,929,271 |
| 2024-02-22 | 26.32 | 26.98 | 26.25 | 26.94 | +1.97% | 98,132 | 260,921,798 |
| 2024-02-21 | 26.5 | 26.83 | 26.25 | 26.42 | -0.23% | 92,260 | 245,054,940 |
| 2024-02-20 | 26.25 | 26.62 | 26.15 | 26.48 | +0.27% | 84,150 | 222,168,742 |
| 2024-02-19 | 26.25 | 26.59 | 25.83 | 26.41 | +1.19% | 120,616 | 316,996,507 |
| 2024-02-08 | 26.45 | 26.72 | 25.82 | 26.1 | -1.02% | 135,221 | 355,053,893 |
| 2024-02-07 | 25.37 | 26.4 | 25.27 | 26.37 | +3.94% | 127,385 | 332,946,316 |
| 2024-02-06 | 23.67 | 25.58 | 23.55 | 25.37 | +6.24% | 141,964 | 354,711,648 |
| 2024-02-05 | 23.86 | 24.47 | 23.06 | 23.88 | -0.71% | 130,597 | 311,204,638 |
| 2024-02-02 | 24.56 | 24.9 | 23.4 | 24.05 | -2.08% | 114,443 | 277,395,142 |
| 2024-02-01 | 24.46 | 24.93 | 24.22 | 24.56 | -0.85% | 78,467 | 193,026,929 |
| 2024-01-31 | 25.15 | 25.34 | 24.71 | 24.77 | -2.09% | 89,135 | 222,154,974 |
| 2024-01-30 | 25.34 | 25.78 | 25.17 | 25.3 | -1.13% | 67,315 | 171,670,634 |
| 2024-01-29 | 26.57 | 26.68 | 25.52 | 25.59 | -4.01% | 110,425 | 286,888,502 |
| 2024-01-26 | 26.08 | 26.86 | 26.03 | 26.66 | +1.6% | 127,946 | 338,796,845 |
| 2024-01-25 | 25.84 | 26.52 | 25.53 | 26.24 | +2.1% | 129,620 | 339,451,116 |
| 2024-01-24 | 25.7 | 25.95 | 25.01 | 25.7 | +0.43% | 82,872 | 211,962,109 |
| 2024-01-23 | 25.21 | 25.7 | 24.79 | 25.59 | +1.51% | 92,220 | 234,154,526 |
| 2024-01-22 | 25.99 | 26.15 | 24.99 | 25.21 | -3.45% | 104,179 | 266,860,194 |
| 2024-01-19 | 26.27 | 26.75 | 26 | 26.11 | -0.61% | 102,200 | 268,500,362 |
| 2024-01-18 | 26.08 | 26.33 | 25.4 | 26.27 | +0.23% | 162,554 | 418,661,393 |
| 2024-01-17 | 26.85 | 26.88 | 26.13 | 26.21 | -2.02% | 64,172 | 170,137,854 |
| 2024-01-16 | 26.88 | 26.9 | 26.26 | 26.75 | +0.3% | 108,060 | 287,238,284 |
| 2024-01-15 | 27.4 | 27.58 | 26.64 | 26.67 | -2.66% | 125,151 | 338,027,852 |
| 2024-01-12 | 27.03 | 27.48 | 26.95 | 27.4 | +1.44% | 110,425 | 301,890,944 |
| 2024-01-11 | 26.91 | 27.31 | 26.71 | 27.01 | +0.37% | 112,695 | 304,210,660 |
| 2024-01-10 | 26.8 | 27.12 | 26.74 | 26.91 | +0.04% | 80,476 | 216,677,175 |
| 2024-01-09 | 26.76 | 27.05 | 26.4 | 26.9 | +0.49% | 166,167 | 444,590,460 |
| 2024-01-08 | 26.79 | 27.25 | 26.66 | 26.77 | +0.3% | 120,093 | 322,915,081 |
| 2024-01-05 | 27 | 27.4 | 26.56 | 26.69 | -0.96% | 134,192 | 362,310,245 |
| 2024-01-04 | 26.27 | 27 | 26.2 | 26.95 | +2.98% | 158,199 | 422,943,635 |
| 2024-01-03 | 25.86 | 26.22 | 25.7 | 26.17 | +0.85% | 65,827 | 171,581,010 |
| 2024-01-02 | 25.4 | 26.26 | 25.36 | 25.95 | +2.41% | 111,853 | 290,458,059 |
| 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：