股票概览
29.45
-0.98%
-0.29
29.87
开盘价
30.5
最高价
29.31
最低价
16,526
成交量
数据更新至: 2024-05-20
技术指标
28.96
MA5 (5日均线)
29.04
MA10 (10日均线)
28.73
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 | 29.87 | 30.5 | 29.31 | 29.45 | -0.98% | 16,526 | 49,121,850 |
| 2024-05-17 | 28.87 | 30 | 28.51 | 29.74 | +3.77% | 20,356 | 59,987,145 |
| 2024-05-16 | 28.65 | 29.07 | 28.44 | 28.66 | +1.02% | 8,029 | 23,142,099 |
| 2024-05-15 | 28.65 | 29.23 | 28.2 | 28.37 | -0.8% | 10,000 | 28,736,016 |
| 2024-05-14 | 28 | 28.98 | 28 | 28.6 | +1.89% | 10,253 | 29,379,614 |
| 2024-05-13 | 28.57 | 28.8 | 27.5 | 28.07 | -2.97% | 10,615 | 29,848,182 |
| 2024-05-10 | 29.71 | 30 | 28.71 | 28.93 | -2.49% | 11,575 | 33,713,193 |
| 2024-05-09 | 29.16 | 30.09 | 29.11 | 29.67 | +1.75% | 12,209 | 36,294,430 |
| 2024-05-08 | 29.75 | 29.76 | 29.06 | 29.16 | -2.02% | 11,301 | 33,181,109 |
| 2024-05-07 | 29.44 | 29.79 | 29.36 | 29.76 | +1.09% | 13,960 | 41,352,972 |
| 2024-05-06 | 29.64 | 29.64 | 29.2 | 29.44 | +1.94% | 12,628 | 37,080,618 |
| 2024-04-30 | 29.35 | 29.37 | 28.62 | 28.88 | -1.77% | 12,982 | 37,613,330 |
| 2024-04-29 | 28.9 | 29.54 | 28.8 | 29.4 | +2.12% | 17,707 | 51,717,750 |
| 2024-04-26 | 28.6 | 28.94 | 28.13 | 28.79 | +0.7% | 13,146 | 37,704,546 |
| 2024-04-25 | 27.98 | 29.12 | 27.7 | 28.59 | +0.63% | 17,055 | 48,513,389 |
| 2024-04-24 | 27.34 | 28.44 | 27.3 | 28.41 | +3.99% | 15,729 | 43,982,923 |
| 2024-04-23 | 26.99 | 27.75 | 26.98 | 27.32 | +1% | 14,187 | 38,747,064 |
| 2024-04-22 | 27.79 | 27.8 | 26.5 | 27.05 | -2.73% | 12,444 | 33,750,628 |
| 2024-04-19 | 28.1 | 28.39 | 27.36 | 27.81 | -2.11% | 20,774 | 57,748,054 |
| 2024-04-18 | 28.5 | 28.99 | 27.84 | 28.41 | -0.56% | 18,019 | 51,283,878 |
| 2024-04-17 | 27.07 | 28.85 | 27.07 | 28.57 | +5.81% | 27,122 | 76,633,654 |
| 2024-04-16 | 29.07 | 29.14 | 27 | 27 | -10% | 27,900 | 76,203,230 |
| 2024-04-15 | 31.47 | 33.9 | 29.11 | 30 | -3.97% | 30,917 | 95,638,398 |
| 2024-04-12 | 32.13 | 32.98 | 31.01 | 31.24 | -3.49% | 33,338 | 105,892,123 |
| 2024-04-11 | 33.19 | 33.5 | 32.16 | 32.37 | -5.32% | 51,990 | 170,889,314 |
| 2024-04-10 | 31.2 | 34.19 | 30.59 | 34.19 | +10.01% | 34,423 | 113,475,407 |
| 2024-04-09 | 30.77 | 31.4 | 30.3 | 31.08 | -4.07% | 43,383 | 134,077,603 |
| 2024-04-08 | 32.4 | 35.36 | 32.4 | 32.4 | -10% | 63,218 | 207,651,074 |
| 2024-04-03 | 39.26 | 40.81 | 36 | 36 | -2.96% | 95,314 | 377,291,756 |
| 2024-04-02 | 36.5 | 37.1 | 35.7 | 37.1 | +9.99% | 54,232 | 200,011,716 |
| 2024-04-01 | 30.64 | 33.73 | 30.64 | 33.73 | +10.01% | 16,355 | 53,477,214 |
| 2024-03-29 | 30.28 | 30.66 | 29.85 | 30.66 | +1.59% | 8,414 | 25,420,227 |
| 2024-03-28 | 29.16 | 30.61 | 29 | 30.18 | +3.82% | 9,414 | 28,131,139 |
| 2024-03-27 | 30.6 | 30.93 | 29.07 | 29.07 | -4.88% | 8,725 | 26,056,357 |
| 2024-03-26 | 31.05 | 31.7 | 30.19 | 30.56 | -1.55% | 9,049 | 27,907,437 |
| 2024-03-25 | 32.68 | 32.68 | 31.03 | 31.04 | -3.96% | 9,430 | 30,003,149 |
| 2024-03-22 | 33.1 | 33.11 | 32 | 32.32 | -2.44% | 10,479 | 34,034,076 |
| 2024-03-21 | 33.68 | 33.86 | 32.68 | 33.13 | -1.1% | 10,834 | 35,973,217 |
| 2024-03-20 | 33.37 | 33.58 | 32.95 | 33.5 | +0.66% | 11,418 | 37,988,355 |
| 2024-03-19 | 33.49 | 33.95 | 33.15 | 33.28 | +0.64% | 16,299 | 54,604,055 |
| 2024-03-18 | 32.11 | 33.12 | 32.11 | 33.07 | +3.05% | 15,934 | 52,097,193 |
| 2024-03-15 | 31.85 | 32.2 | 31.51 | 32.09 | +1.36% | 11,037 | 35,257,824 |
| 2024-03-14 | 31.88 | 32.32 | 31 | 31.66 | -1.37% | 13,867 | 43,939,823 |
| 2024-03-13 | 32.28 | 32.48 | 31.85 | 32.1 | +0.22% | 14,169 | 45,597,662 |
| 2024-03-12 | 31.73 | 32.11 | 31.33 | 32.03 | +0.82% | 15,975 | 50,817,557 |
| 2024-03-11 | 31.4 | 31.77 | 31.02 | 31.77 | +1.63% | 14,576 | 45,881,073 |
| 2024-03-08 | 31.05 | 31.39 | 30.41 | 31.26 | +1.1% | 12,887 | 39,919,356 |
| 2024-03-07 | 31.81 | 32.26 | 30.92 | 30.92 | -3.8% | 19,085 | 60,219,481 |
| 2024-03-06 | 30.66 | 32.27 | 30.5 | 32.14 | +2.55% | 23,413 | 73,667,993 |
| 2024-03-05 | 30.38 | 33.07 | 30.1 | 31.34 | +0.93% | 26,568 | 84,140,567 |
| 2024-03-04 | 31.68 | 32.25 | 30.16 | 31.05 | +0.55% | 18,692 | 58,100,762 |
| 2024-03-01 | 30.2 | 30.98 | 29.74 | 30.88 | +3.83% | 17,622 | 53,973,469 |
| 2024-02-29 | 27.77 | 29.85 | 27.65 | 29.74 | +4.31% | 19,898 | 58,034,939 |
| 2024-02-28 | 31.68 | 32.39 | 28.51 | 28.51 | -10.01% | 32,219 | 98,441,252 |
| 2024-02-27 | 30.23 | 31.74 | 30 | 31.68 | +3.63% | 21,361 | 66,340,827 |
| 2024-02-26 | 30.82 | 31.4 | 29.82 | 30.57 | +0.49% | 23,456 | 71,666,309 |
| 2024-02-23 | 29.29 | 30.44 | 29.12 | 30.42 | +3.93% | 24,621 | 73,689,411 |
| 2024-02-22 | 28.39 | 29.35 | 28.32 | 29.27 | +2.45% | 20,805 | 60,193,070 |
| 2024-02-21 | 28 | 29.51 | 27.91 | 28.57 | +0.25% | 25,666 | 73,862,532 |
| 2024-02-20 | 28.14 | 28.68 | 27.71 | 28.5 | -1.72% | 22,719 | 64,186,484 |
| 2024-02-19 | 27.6 | 29.43 | 27.59 | 29 | -1.46% | 40,588 | 115,422,541 |
| 2024-02-08 | 26.7 | 29.43 | 24.5 | 29.43 | +10.02% | 44,671 | 118,732,757 |
| 2024-02-07 | 24 | 26.75 | 23.07 | 26.75 | +9.99% | 28,354 | 72,376,035 |
| 2024-02-06 | 22.91 | 25.51 | 22.46 | 24.32 | -2.53% | 24,993 | 58,445,775 |
| 2024-02-05 | 27.79 | 28 | 24.95 | 24.95 | -9.99% | 15,843 | 40,291,492 |
| 2024-02-02 | 29.73 | 30.3 | 26.7 | 27.72 | -6.1% | 15,371 | 43,580,844 |
| 2024-02-01 | 29.95 | 30.08 | 28.84 | 29.52 | +0.07% | 11,711 | 34,544,837 |
| 2024-01-31 | 31 | 31.99 | 29.21 | 29.5 | -7.81% | 19,784 | 60,183,752 |
| 2024-01-30 | 34.35 | 34.35 | 32 | 32 | -9.99% | 21,423 | 70,354,741 |
| 2024-01-29 | 35 | 35.6 | 34.25 | 35.55 | +2.75% | 17,684 | 61,750,657 |
| 2024-01-26 | 35.1 | 35.45 | 34.54 | 34.6 | -1.84% | 9,806 | 34,278,892 |
| 2024-01-25 | 34.29 | 35.38 | 33.61 | 35.25 | +3.01% | 11,407 | 39,510,124 |
| 2024-01-24 | 34.22 | 34.89 | 32.9 | 34.22 | +0.41% | 11,166 | 37,925,831 |
| 2024-01-23 | 34.08 | 34.75 | 33.26 | 34.08 | -0.32% | 11,369 | 38,546,664 |
| 2024-01-22 | 36.79 | 37.48 | 34 | 34.19 | -7.59% | 18,359 | 65,579,533 |
| 2024-01-19 | 38.86 | 39.28 | 36.78 | 37 | -5.06% | 15,494 | 58,672,024 |
| 2024-01-18 | 38.98 | 39.57 | 37.91 | 38.97 | -0.15% | 14,217 | 54,997,304 |
| 2024-01-17 | 40.22 | 40.28 | 39 | 39.03 | -3.13% | 9,129 | 36,084,474 |
| 2024-01-16 | 40.55 | 40.79 | 39.58 | 40.29 | -0.64% | 12,006 | 48,114,095 |
| 2024-01-15 | 40.6 | 41.16 | 39.83 | 40.55 | -0.61% | 11,158 | 45,039,623 |
| 2024-01-12 | 41.53 | 42.1 | 40.8 | 40.8 | -2.69% | 12,741 | 52,854,494 |
| 2024-01-11 | 40.3 | 43 | 40.3 | 41.93 | +4.3% | 18,325 | 76,581,500 |
| 2024-01-10 | 40.81 | 41.08 | 39.81 | 40.2 | -2.31% | 13,382 | 54,081,376 |
| 2024-01-09 | 42.28 | 43.41 | 40.8 | 41.15 | -2.4% | 18,828 | 78,704,345 |
| 2024-01-08 | 43 | 43.65 | 42.13 | 42.16 | -2.5% | 12,658 | 54,010,395 |
| 2024-01-05 | 44.07 | 44.15 | 42.55 | 43.24 | -1.1% | 14,134 | 61,072,781 |
| 2024-01-04 | 44.32 | 44.64 | 43.43 | 43.72 | -1.53% | 13,377 | 58,555,119 |
| 2024-01-03 | 44.84 | 45.3 | 43.59 | 44.4 | -1.4% | 25,794 | 114,099,841 |
| 2024-01-02 | 44.15 | 45.95 | 44.15 | 45.03 | +0.4% | 34,803 | 157,161,042 |
| 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：