股票概览
29.2
+3.14%
+0.89
28.27
开盘价
29.28
最高价
27.93
最低价
18,559
成交量
数据更新至: 2024-05-20
技术指标
29.14
MA5 (5日均线)
28.27
MA10 (10日均线)
26.36
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 | 28.27 | 29.28 | 27.93 | 29.2 | +3.14% | 18,559 | 53,373,552 |
| 2024-05-17 | 27.91 | 28.68 | 27.9 | 28.31 | +0.21% | 14,617 | 41,369,860 |
| 2024-05-16 | 29.02 | 29.31 | 28.03 | 28.25 | -3.81% | 21,637 | 61,663,295 |
| 2024-05-15 | 29.64 | 30.7 | 29.3 | 29.37 | -3.89% | 31,889 | 95,113,810 |
| 2024-05-14 | 28.4 | 31.31 | 27.91 | 30.56 | +6.56% | 46,664 | 136,691,703 |
| 2024-05-13 | 27.02 | 29 | 26.61 | 28.68 | +2.98% | 36,066 | 100,363,873 |
| 2024-05-10 | 27.73 | 29.15 | 27.6 | 27.85 | -1.62% | 49,767 | 140,491,819 |
| 2024-05-09 | 26.08 | 28.55 | 26.07 | 28.31 | +9.09% | 52,492 | 147,610,173 |
| 2024-05-08 | 26.08 | 26.41 | 25.85 | 25.95 | -0.92% | 6,565 | 17,132,051 |
| 2024-05-07 | 25.91 | 26.4 | 25.8 | 26.19 | +0.65% | 10,730 | 27,933,728 |
| 2024-05-06 | 25.2 | 26.17 | 25.2 | 26.02 | +3.67% | 10,883 | 28,134,355 |
| 2024-04-30 | 24.8 | 25.54 | 24.73 | 25.1 | +0.92% | 13,037 | 32,754,824 |
| 2024-04-29 | 23.76 | 25.05 | 23.76 | 24.87 | +4.06% | 12,902 | 31,899,841 |
| 2024-04-26 | 24.23 | 24.35 | 23.7 | 23.9 | -1.36% | 11,421 | 27,380,366 |
| 2024-04-25 | 24.38 | 24.88 | 24.15 | 24.23 | -1.3% | 7,415 | 18,167,439 |
| 2024-04-24 | 24.07 | 24.68 | 23.7 | 24.55 | +2.68% | 7,732 | 18,811,938 |
| 2024-04-23 | 23.43 | 24.1 | 23.42 | 23.91 | +1.1% | 6,608 | 15,740,382 |
| 2024-04-22 | 24.58 | 24.58 | 23.15 | 23.65 | -2.23% | 9,417 | 22,349,192 |
| 2024-04-19 | 24.08 | 24.96 | 23.23 | 24.19 | +0.21% | 12,475 | 30,100,565 |
| 2024-04-18 | 25.15 | 25.16 | 23.88 | 24.14 | -4.21% | 16,822 | 41,052,865 |
| 2024-04-17 | 24.26 | 25.49 | 24.26 | 25.2 | +3.87% | 15,760 | 39,614,918 |
| 2024-04-16 | 26.69 | 26.9 | 24.26 | 24.26 | -9.98% | 28,899 | 71,730,623 |
| 2024-04-15 | 27.45 | 27.57 | 26.15 | 26.95 | -1.82% | 31,447 | 84,347,756 |
| 2024-04-12 | 25.5 | 27.45 | 25 | 27.45 | +10.02% | 28,923 | 77,190,784 |
| 2024-04-11 | 24.8 | 25.74 | 24.6 | 24.95 | -0.68% | 6,033 | 15,241,456 |
| 2024-04-10 | 26 | 26 | 24.82 | 25.12 | -3.94% | 11,858 | 29,967,857 |
| 2024-04-09 | 25.39 | 26.15 | 25.34 | 26.15 | +2.11% | 8,058 | 20,857,656 |
| 2024-04-08 | 26.9 | 26.9 | 25.6 | 25.61 | -5.11% | 10,448 | 27,214,046 |
| 2024-04-03 | 26.61 | 27.16 | 26.21 | 26.99 | +1.47% | 15,297 | 40,992,051 |
| 2024-04-02 | 25.81 | 27.56 | 25.6 | 26.6 | +3.06% | 23,742 | 63,383,199 |
| 2024-04-01 | 25.1 | 25.87 | 24.99 | 25.81 | +2.99% | 9,193 | 23,461,199 |
| 2024-03-29 | 24.57 | 25.1 | 24.5 | 25.06 | +1.99% | 6,702 | 16,651,867 |
| 2024-03-28 | 24.65 | 25.18 | 24.35 | 24.57 | -0.32% | 10,928 | 27,018,829 |
| 2024-03-27 | 25 | 25.36 | 24.65 | 24.65 | -2.22% | 6,467 | 16,079,706 |
| 2024-03-26 | 24.48 | 25.29 | 24.4 | 25.21 | +2.86% | 10,793 | 26,803,435 |
| 2024-03-25 | 25.31 | 25.48 | 24.5 | 24.51 | -3.39% | 8,735 | 21,806,945 |
| 2024-03-22 | 26.06 | 26.06 | 25.18 | 25.37 | -2.57% | 8,029 | 20,456,535 |
| 2024-03-21 | 26.15 | 26.42 | 25.6 | 26.04 | -0.42% | 8,817 | 22,862,186 |
| 2024-03-20 | 25.8 | 26.4 | 25.66 | 26.15 | +1.79% | 10,105 | 26,366,636 |
| 2024-03-19 | 25.79 | 26.24 | 25.62 | 25.69 | -0.35% | 9,597 | 24,822,291 |
| 2024-03-18 | 25.63 | 25.78 | 25.4 | 25.78 | +0.74% | 8,403 | 21,513,484 |
| 2024-03-15 | 25.17 | 25.62 | 25 | 25.59 | +0.99% | 7,357 | 18,655,529 |
| 2024-03-14 | 25.68 | 26.16 | 24.98 | 25.34 | -1.63% | 12,514 | 31,980,294 |
| 2024-03-13 | 26.33 | 26.33 | 25.4 | 25.76 | -2.53% | 22,770 | 58,594,556 |
| 2024-03-12 | 24.78 | 27.23 | 24.57 | 26.43 | +6.79% | 33,041 | 86,371,945 |
| 2024-03-11 | 24.3 | 24.77 | 24.17 | 24.75 | +1.6% | 8,857 | 21,740,976 |
| 2024-03-08 | 24.26 | 24.43 | 23.81 | 24.36 | +0.29% | 5,066 | 12,233,474 |
| 2024-03-07 | 24.45 | 24.95 | 24.13 | 24.29 | -0.25% | 9,299 | 22,837,090 |
| 2024-03-06 | 24.4 | 24.6 | 23.75 | 24.35 | +0.37% | 7,420 | 17,959,598 |
| 2024-03-05 | 25.01 | 25.01 | 24.19 | 24.26 | -3% | 8,797 | 21,561,216 |
| 2024-03-04 | 25.07 | 25.17 | 24.18 | 25.01 | +0.08% | 9,437 | 23,350,343 |
| 2024-03-01 | 24.7 | 25.1 | 24.26 | 24.99 | +1.09% | 14,010 | 34,672,982 |
| 2024-02-29 | 23.6 | 24.75 | 23.48 | 24.72 | +2.87% | 19,966 | 48,682,477 |
| 2024-02-28 | 25.99 | 26.16 | 24.02 | 24.03 | -7.86% | 27,458 | 69,406,374 |
| 2024-02-27 | 25.18 | 26.3 | 24.88 | 26.08 | +3.49% | 27,261 | 70,535,094 |
| 2024-02-26 | 24.76 | 25.6 | 23.88 | 25.2 | +5.04% | 30,558 | 75,705,764 |
| 2024-02-23 | 22.8 | 24.06 | 22.71 | 23.99 | +5.31% | 21,051 | 49,124,010 |
| 2024-02-22 | 22.7 | 22.88 | 22.32 | 22.78 | +0.44% | 15,251 | 34,502,813 |
| 2024-02-21 | 22.05 | 23.2 | 21.95 | 22.68 | +1.16% | 25,428 | 57,785,473 |
| 2024-02-20 | 21.64 | 22.47 | 21.64 | 22.42 | +2.23% | 16,967 | 37,620,017 |
| 2024-02-19 | 21.75 | 22.66 | 21.22 | 21.93 | +4.93% | 21,625 | 47,695,913 |
| 2024-02-08 | 18.7 | 20.9 | 18.69 | 20.9 | +10% | 15,735 | 31,646,364 |
| 2024-02-07 | 20.15 | 20.88 | 18.61 | 19 | -5.19% | 14,508 | 28,593,560 |
| 2024-02-06 | 19.87 | 20.83 | 18.38 | 20.04 | -1.18% | 13,269 | 25,960,447 |
| 2024-02-05 | 22.28 | 22.29 | 20.28 | 20.28 | -9.99% | 14,075 | 29,075,772 |
| 2024-02-02 | 23.74 | 24.14 | 21.45 | 22.53 | -5.06% | 9,583 | 21,874,549 |
| 2024-02-01 | 23.93 | 24.05 | 23.14 | 23.73 | -0.34% | 7,117 | 16,847,921 |
| 2024-01-31 | 25.37 | 25.42 | 23.78 | 23.81 | -5.89% | 11,467 | 28,032,505 |
| 2024-01-30 | 26.71 | 26.71 | 25.24 | 25.3 | -5.24% | 10,559 | 27,334,448 |
| 2024-01-29 | 27.82 | 27.93 | 26.56 | 26.7 | -4.03% | 7,718 | 20,909,321 |
| 2024-01-26 | 27.45 | 28.2 | 27.29 | 27.82 | +1.35% | 11,703 | 32,519,662 |
| 2024-01-25 | 26.94 | 27.55 | 26.42 | 27.45 | +2.04% | 12,056 | 32,711,468 |
| 2024-01-24 | 27.58 | 27.86 | 26.06 | 26.9 | -2.22% | 12,698 | 34,078,876 |
| 2024-01-23 | 27.22 | 27.51 | 26.44 | 27.51 | +1.14% | 8,011 | 21,553,763 |
| 2024-01-22 | 28.49 | 28.53 | 26.8 | 27.2 | -5.33% | 5,489 | 15,241,932 |
| 2024-01-19 | 28.85 | 29.23 | 28.38 | 28.73 | -0.45% | 6,438 | 18,524,829 |
| 2024-01-18 | 28.9 | 28.99 | 27.96 | 28.86 | -0.65% | 6,882 | 19,598,197 |
| 2024-01-17 | 29.88 | 29.95 | 29.05 | 29.05 | -2.78% | 4,246 | 12,530,193 |
| 2024-01-16 | 30.08 | 30.23 | 29.6 | 29.88 | -1.22% | 5,604 | 16,740,983 |
| 2024-01-15 | 30.41 | 30.45 | 30.11 | 30.25 | -0.56% | 3,704 | 11,211,470 |
| 2024-01-12 | 30.5 | 30.93 | 30.29 | 30.42 | -0.98% | 4,184 | 12,793,489 |
| 2024-01-11 | 30.24 | 30.82 | 30.11 | 30.72 | +1.55% | 4,425 | 13,528,588 |
| 2024-01-10 | 30.47 | 30.67 | 29.9 | 30.25 | -0.72% | 3,575 | 10,803,399 |
| 2024-01-09 | 30.55 | 31.1 | 30.21 | 30.47 | -0.26% | 4,738 | 14,489,424 |
| 2024-01-08 | 31.38 | 31.38 | 30.53 | 30.55 | -1.52% | 3,896 | 11,998,313 |
| 2024-01-05 | 31.6 | 31.81 | 30.83 | 31.02 | -1.8% | 4,620 | 14,425,944 |
| 2024-01-04 | 31.73 | 31.95 | 31.31 | 31.59 | -0.44% | 4,604 | 14,529,161 |
| 2024-01-03 | 32.11 | 32.11 | 31.36 | 31.73 | -1.06% | 3,544 | 11,245,092 |
| 2024-01-02 | 32 | 32.4 | 31.63 | 32.07 | +0.79% | 5,359 | 17,160,252 |
| 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：