股票概览
29.65
-0.67%
-0.2
29.85
开盘价
30
最高价
29.58
最低价
13,051
成交量
数据更新至: 2024-05-20
技术指标
29.65
MA5 (5日均线)
29.83
MA10 (10日均线)
29.96
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 | 29.85 | 30 | 29.58 | 29.65 | -0.67% | 13,051 | 38,795,819 |
| 2024-05-17 | 29.92 | 30 | 29.61 | 29.85 | -0.4% | 11,538 | 34,370,218 |
| 2024-05-16 | 29.05 | 30.1 | 29.05 | 29.97 | +3.17% | 22,619 | 67,470,497 |
| 2024-05-15 | 29.67 | 29.7 | 28.94 | 29.05 | -2.35% | 14,345 | 41,812,236 |
| 2024-05-14 | 28.88 | 30.4 | 28.57 | 29.75 | +3.84% | 27,388 | 80,713,654 |
| 2024-05-13 | 29.1 | 29.49 | 28.47 | 28.65 | -3.18% | 20,983 | 60,211,071 |
| 2024-05-10 | 30.6 | 30.94 | 29.5 | 29.59 | -3.52% | 22,420 | 66,907,024 |
| 2024-05-09 | 29.89 | 30.88 | 29.88 | 30.67 | +2.2% | 21,611 | 66,153,088 |
| 2024-05-08 | 31.01 | 31.01 | 30.01 | 30.01 | -3.63% | 22,783 | 69,382,601 |
| 2024-05-07 | 31.43 | 31.56 | 30.91 | 31.14 | -0.92% | 18,277 | 57,010,932 |
| 2024-05-06 | 31.12 | 31.66 | 31.12 | 31.43 | +1.81% | 23,210 | 72,954,941 |
| 2024-04-30 | 31.6 | 31.82 | 30.73 | 30.87 | -1.37% | 30,149 | 93,959,581 |
| 2024-04-29 | 31.12 | 31.68 | 30.83 | 31.3 | +2.29% | 30,600 | 95,812,187 |
| 2024-04-26 | 30.18 | 31.15 | 29.85 | 30.6 | +3.73% | 31,296 | 95,487,980 |
| 2024-04-25 | 29.89 | 30.29 | 29.47 | 29.5 | -1.63% | 24,257 | 72,508,096 |
| 2024-04-24 | 28.88 | 29.99 | 28.88 | 29.99 | +4.13% | 25,671 | 76,037,053 |
| 2024-04-23 | 28.58 | 29.47 | 28.58 | 28.8 | -0.21% | 17,480 | 50,781,672 |
| 2024-04-22 | 29.64 | 29.94 | 28.45 | 28.86 | -2.99% | 17,248 | 50,025,950 |
| 2024-04-19 | 29.82 | 30.45 | 29.4 | 29.75 | -0.23% | 20,366 | 60,736,241 |
| 2024-04-18 | 29.13 | 30.4 | 28.81 | 29.82 | +1.67% | 26,756 | 79,847,884 |
| 2024-04-17 | 27.96 | 29.49 | 27.89 | 29.33 | +5.96% | 24,710 | 71,589,580 |
| 2024-04-16 | 30.77 | 30.97 | 27.68 | 27.68 | -10.01% | 31,328 | 89,426,962 |
| 2024-04-15 | 30.34 | 31.29 | 29 | 30.76 | +1.92% | 27,516 | 83,951,347 |
| 2024-04-12 | 30.23 | 30.79 | 30.18 | 30.18 | -0.23% | 17,120 | 52,210,848 |
| 2024-04-11 | 29.88 | 30.88 | 29.88 | 30.25 | -0.85% | 22,083 | 67,167,917 |
| 2024-04-10 | 31.88 | 31.99 | 29.65 | 30.51 | -4.21% | 35,908 | 109,842,769 |
| 2024-04-09 | 31.33 | 32.12 | 31.33 | 31.85 | +0.57% | 22,313 | 71,081,076 |
| 2024-04-08 | 33.16 | 33.45 | 31.55 | 31.67 | -5.74% | 35,949 | 116,856,872 |
| 2024-04-03 | 35.09 | 35.13 | 33.28 | 33.6 | -5.88% | 44,355 | 151,350,813 |
| 2024-04-02 | 36.38 | 36.99 | 35.24 | 35.7 | -3.25% | 69,192 | 249,299,867 |
| 2024-04-01 | 35 | 37.09 | 34.24 | 36.9 | +3.54% | 90,869 | 329,739,395 |
| 2024-03-29 | 38.1 | 38.15 | 35.5 | 35.64 | +0.93% | 125,154 | 459,287,486 |
| 2024-03-28 | 33.04 | 36.29 | 31 | 35.31 | +6.42% | 93,809 | 318,888,668 |
| 2024-03-27 | 35.9 | 35.9 | 32.73 | 33.18 | -8.77% | 105,849 | 359,789,828 |
| 2024-03-26 | 33.4 | 36.37 | 32.62 | 36.37 | +10.01% | 128,694 | 455,981,217 |
| 2024-03-25 | 31.93 | 35.1 | 31.43 | 33.06 | +3.54% | 74,872 | 248,426,993 |
| 2024-03-22 | 31.87 | 32.5 | 31 | 31.93 | +0.03% | 32,790 | 103,687,927 |
| 2024-03-21 | 32.02 | 32.36 | 31.13 | 31.92 | -0.22% | 30,519 | 96,859,565 |
| 2024-03-20 | 32.23 | 32.42 | 31.64 | 31.99 | -1.45% | 32,561 | 104,035,315 |
| 2024-03-19 | 31.58 | 33.08 | 31.31 | 32.46 | +2.3% | 56,304 | 182,157,394 |
| 2024-03-18 | 31.25 | 32 | 31.21 | 31.73 | +1.5% | 36,036 | 114,039,609 |
| 2024-03-15 | 30.31 | 31.49 | 30.22 | 31.26 | +2.59% | 37,004 | 114,722,825 |
| 2024-03-14 | 30.7 | 31.46 | 30 | 30.47 | -2.03% | 38,258 | 117,138,730 |
| 2024-03-13 | 31.29 | 32.14 | 30.71 | 31.1 | -0.7% | 52,452 | 165,828,097 |
| 2024-03-12 | 30.54 | 31.44 | 30.21 | 31.32 | +3.61% | 48,553 | 150,003,137 |
| 2024-03-11 | 30 | 30.81 | 29.52 | 30.23 | +1.44% | 26,187 | 78,743,427 |
| 2024-03-08 | 30.72 | 30.72 | 29.46 | 29.8 | -1.32% | 25,488 | 75,936,007 |
| 2024-03-07 | 30.12 | 31.38 | 30 | 30.2 | -0.89% | 45,261 | 138,497,081 |
| 2024-03-06 | 28.91 | 31.51 | 28.78 | 30.47 | +5.95% | 63,525 | 191,390,910 |
| 2024-03-05 | 29.12 | 29.59 | 28.67 | 28.76 | -2.38% | 33,740 | 97,859,396 |
| 2024-03-04 | 30.05 | 30.34 | 28.89 | 29.46 | -2.84% | 47,736 | 140,558,816 |
| 2024-03-01 | 31.2 | 31.82 | 30.11 | 30.32 | -4.23% | 55,369 | 170,393,179 |
| 2024-02-29 | 29.7 | 32.2 | 29.68 | 31.66 | -2.97% | 78,621 | 246,288,242 |
| 2024-02-28 | 33.54 | 33.54 | 30.5 | 32.63 | +7.02% | 123,461 | 402,693,956 |
| 2024-02-27 | 30.49 | 30.49 | 30.49 | 30.49 | +9.99% | 16,064 | 48,978,130 |
| 2024-02-26 | 27.46 | 28.48 | 27.3 | 27.72 | +0.95% | 35,405 | 98,963,560 |
| 2024-02-23 | 26.71 | 27.71 | 26.2 | 27.46 | +3.43% | 35,177 | 94,510,228 |
| 2024-02-22 | 25.49 | 26.69 | 25.3 | 26.55 | +2.91% | 28,973 | 75,724,190 |
| 2024-02-21 | 24.7 | 27.6 | 24.52 | 25.8 | +2.38% | 43,133 | 113,552,110 |
| 2024-02-20 | 24.33 | 25.2 | 23.8 | 25.2 | +3.15% | 23,216 | 56,637,968 |
| 2024-02-19 | 24 | 24.59 | 23.68 | 24.43 | +3.21% | 29,854 | 72,234,601 |
| 2024-02-08 | 21.52 | 23.67 | 21.05 | 23.67 | +9.99% | 33,091 | 74,754,708 |
| 2024-02-07 | 22.75 | 23.33 | 21.17 | 21.52 | -4.44% | 27,152 | 60,571,476 |
| 2024-02-06 | 21.13 | 23.39 | 20.1 | 22.52 | +2.04% | 27,007 | 58,552,034 |
| 2024-02-05 | 24.15 | 24.5 | 22.07 | 22.07 | -9.99% | 24,003 | 54,387,511 |
| 2024-02-02 | 25.96 | 26.63 | 23.63 | 24.52 | -4.52% | 19,379 | 48,185,818 |
| 2024-02-01 | 25.57 | 26.39 | 25.03 | 25.68 | -0.62% | 15,748 | 40,468,703 |
| 2024-01-31 | 27.46 | 27.95 | 25.79 | 25.84 | -7.05% | 19,936 | 53,026,800 |
| 2024-01-30 | 28.34 | 28.88 | 27.65 | 27.8 | -2.97% | 11,839 | 33,315,844 |
| 2024-01-29 | 29.64 | 29.85 | 28.65 | 28.65 | -2.35% | 11,152 | 32,438,831 |
| 2024-01-26 | 29.5 | 29.88 | 29.2 | 29.34 | -0.88% | 14,733 | 43,539,989 |
| 2024-01-25 | 28.64 | 29.68 | 28.56 | 29.6 | +2.42% | 18,919 | 55,435,733 |
| 2024-01-24 | 28.75 | 29.15 | 27.9 | 28.9 | +1.23% | 17,485 | 50,039,659 |
| 2024-01-23 | 28.07 | 28.76 | 27.59 | 28.55 | +1.57% | 18,055 | 51,243,256 |
| 2024-01-22 | 30.02 | 30.26 | 27.85 | 28.11 | -6.39% | 25,725 | 74,822,570 |
| 2024-01-19 | 30.85 | 30.96 | 30 | 30.03 | -2.66% | 13,632 | 41,374,234 |
| 2024-01-18 | 30.18 | 31 | 29.92 | 30.85 | +1.15% | 17,910 | 54,475,907 |
| 2024-01-17 | 31.57 | 31.63 | 30.5 | 30.5 | -3.48% | 14,939 | 46,337,866 |
| 2024-01-16 | 31.58 | 31.8 | 30.98 | 31.6 | 0% | 19,599 | 61,349,080 |
| 2024-01-15 | 32.37 | 32.37 | 31.31 | 31.6 | -2.38% | 21,385 | 67,804,405 |
| 2024-01-12 | 33.2 | 33.62 | 32.37 | 32.37 | -3.08% | 25,996 | 85,356,468 |
| 2024-01-11 | 32.48 | 33.5 | 31.79 | 33.4 | +2.27% | 36,632 | 120,219,530 |
| 2024-01-10 | 35.49 | 35.5 | 32.48 | 32.66 | -9.33% | 54,836 | 184,657,652 |
| 2024-01-09 | 37.02 | 38.5 | 36.02 | 36.02 | -3.38% | 58,625 | 219,645,541 |
| 2024-01-08 | 36.8 | 37.88 | 36.1 | 37.28 | -0.98% | 41,851 | 155,347,836 |
| 2024-01-05 | 37.49 | 38.05 | 36.78 | 37.65 | +1.62% | 70,377 | 264,744,740 |
| 2024-01-04 | 35.6 | 38.22 | 34.9 | 37.05 | +4.1% | 51,729 | 190,133,619 |
| 2024-01-03 | 36.64 | 36.67 | 35.3 | 35.59 | -2.95% | 26,589 | 95,070,278 |
| 2024-01-02 | 36.2 | 37.34 | 36.04 | 36.67 | +1.38% | 37,069 | 136,367,525 |
| 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：