股票概览
29.06
-0.65%
-0.19
29.22
开盘价
29.43
最高价
28.87
最低价
7,009
成交量
数据更新至: 2024-05-20
技术指标
29.19
MA5 (5日均线)
29.63
MA10 (10日均线)
29.74
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 | 29.22 | 29.43 | 28.87 | 29.06 | -0.65% | 7,009 | 20,387,266 |
| 2024-05-17 | 29.16 | 29.74 | 28.72 | 29.25 | +1.04% | 8,836 | 25,848,771 |
| 2024-05-16 | 28.93 | 29.34 | 28.75 | 28.95 | -0.21% | 8,289 | 24,033,770 |
| 2024-05-15 | 29.69 | 29.84 | 28.89 | 29.01 | -2.32% | 9,208 | 26,921,316 |
| 2024-05-14 | 29.26 | 30.05 | 29.04 | 29.7 | +1.43% | 10,172 | 30,116,352 |
| 2024-05-13 | 29.59 | 29.8 | 29.02 | 29.28 | -1.74% | 10,736 | 31,513,889 |
| 2024-05-10 | 30.36 | 30.37 | 29.6 | 29.8 | -0.67% | 10,243 | 30,551,797 |
| 2024-05-09 | 30.03 | 30.4 | 29.86 | 30 | -0.56% | 11,256 | 33,888,892 |
| 2024-05-08 | 31.22 | 31.23 | 30.09 | 30.17 | -3.02% | 17,090 | 51,975,249 |
| 2024-05-07 | 31.09 | 31.3 | 30.7 | 31.11 | +0.06% | 15,713 | 48,767,417 |
| 2024-05-06 | 30.54 | 31.24 | 30.12 | 31.09 | +1.93% | 26,685 | 82,235,511 |
| 2024-04-30 | 30.69 | 30.92 | 30.21 | 30.5 | +0.16% | 16,216 | 49,629,659 |
| 2024-04-29 | 31.86 | 31.91 | 30.36 | 30.45 | +0.03% | 24,998 | 76,860,672 |
| 2024-04-26 | 30.07 | 31.7 | 30.02 | 30.44 | +1.6% | 31,336 | 96,398,363 |
| 2024-04-25 | 30.07 | 30.28 | 29.78 | 29.96 | -0.1% | 11,224 | 33,701,100 |
| 2024-04-24 | 29.16 | 30 | 29.1 | 29.99 | +3.45% | 12,517 | 37,085,891 |
| 2024-04-23 | 29.66 | 29.66 | 28.82 | 28.99 | -1.06% | 10,175 | 29,666,350 |
| 2024-04-22 | 28.44 | 29.54 | 28.08 | 29.3 | +1.6% | 10,007 | 29,168,730 |
| 2024-04-19 | 29.08 | 29.08 | 28.44 | 28.84 | +0.07% | 9,921 | 28,512,371 |
| 2024-04-18 | 28 | 29.15 | 27.6 | 28.82 | +2.23% | 22,378 | 64,229,034 |
| 2024-04-17 | 27.99 | 28.81 | 27.5 | 28.19 | +0.71% | 27,009 | 75,632,880 |
| 2024-04-16 | 27.96 | 28.85 | 27.01 | 27.99 | -1.44% | 22,169 | 61,885,724 |
| 2024-04-15 | 28.69 | 29.35 | 27.87 | 28.4 | -1.66% | 13,952 | 39,791,707 |
| 2024-04-12 | 29.17 | 29.61 | 28.83 | 28.88 | -1.1% | 10,048 | 29,346,467 |
| 2024-04-11 | 29.92 | 29.92 | 29.07 | 29.2 | -2.44% | 17,436 | 51,483,255 |
| 2024-04-10 | 29.99 | 30.62 | 29.39 | 29.93 | +0.27% | 21,407 | 64,182,861 |
| 2024-04-09 | 29 | 29.92 | 28.63 | 29.85 | +2.93% | 15,596 | 45,750,319 |
| 2024-04-08 | 29 | 29.25 | 28.52 | 29 | -0.65% | 13,745 | 39,698,913 |
| 2024-04-03 | 28.72 | 29.2 | 28.33 | 29.19 | +0.9% | 12,745 | 36,768,214 |
| 2024-04-02 | 29.9 | 30.05 | 28.83 | 28.93 | -2.23% | 11,828 | 34,655,371 |
| 2024-04-01 | 29.33 | 29.98 | 29.13 | 29.59 | +0.34% | 14,381 | 42,416,751 |
| 2024-03-29 | 29.07 | 29.87 | 28.8 | 29.49 | +1.44% | 9,103 | 26,634,386 |
| 2024-03-28 | 28.69 | 29.68 | 28.57 | 29.07 | +1.32% | 12,039 | 35,152,029 |
| 2024-03-27 | 29.3 | 29.41 | 28.66 | 28.69 | -1.65% | 12,110 | 35,085,384 |
| 2024-03-26 | 28.9 | 29.6 | 28.6 | 29.17 | +0.9% | 12,555 | 36,604,879 |
| 2024-03-25 | 29.58 | 30.06 | 28.89 | 28.91 | -2.95% | 18,830 | 55,624,971 |
| 2024-03-22 | 30.91 | 31.14 | 29.5 | 29.79 | -4.82% | 26,412 | 79,158,282 |
| 2024-03-21 | 32 | 32.33 | 30.9 | 31.3 | +3.23% | 34,301 | 107,870,839 |
| 2024-03-20 | 31.22 | 31.22 | 30.12 | 30.32 | -2.88% | 22,127 | 67,487,393 |
| 2024-03-19 | 31.69 | 31.98 | 31.22 | 31.22 | -2.22% | 18,108 | 57,212,766 |
| 2024-03-18 | 31.32 | 31.95 | 30.81 | 31.93 | +2.97% | 24,730 | 77,825,942 |
| 2024-03-15 | 30.71 | 31.08 | 30.2 | 31.01 | +0.98% | 11,204 | 34,519,250 |
| 2024-03-14 | 30.95 | 31.08 | 29.98 | 30.71 | -0.97% | 14,603 | 44,653,910 |
| 2024-03-13 | 30.12 | 31.11 | 29.91 | 31.01 | +2.51% | 22,753 | 69,877,010 |
| 2024-03-12 | 24.16 | 30.68 | 24.16 | 30.25 | +0.27% | 14,483 | 43,429,866 |
| 2024-03-11 | 29.81 | 30.5 | 29.71 | 30.17 | +0.2% | 14,630 | 44,134,736 |
| 2024-03-08 | 29.35 | 30.28 | 28.99 | 30.11 | +2.66% | 13,651 | 40,488,560 |
| 2024-03-07 | 29.98 | 30.29 | 29.3 | 29.33 | -2.1% | 9,995 | 29,721,393 |
| 2024-03-06 | 29.23 | 30.28 | 29.23 | 29.96 | +1.46% | 11,743 | 35,198,855 |
| 2024-03-05 | 29.5 | 30.2 | 29.43 | 29.53 | -1.14% | 12,836 | 38,268,744 |
| 2024-03-04 | 29.38 | 30 | 29 | 29.87 | +1.67% | 17,803 | 52,932,936 |
| 2024-03-01 | 28.71 | 29.5 | 28.53 | 29.38 | +2.33% | 13,836 | 40,314,608 |
| 2024-02-29 | 28.08 | 29.17 | 27.61 | 28.71 | +2.32% | 14,266 | 40,831,556 |
| 2024-02-28 | 30.56 | 30.7 | 27.89 | 28.06 | -8.18% | 22,910 | 67,157,663 |
| 2024-02-27 | 29.55 | 30.68 | 29.34 | 30.56 | +5.02% | 31,563 | 95,544,676 |
| 2024-02-26 | 28.99 | 29.55 | 28.35 | 29.1 | +1.39% | 17,757 | 51,888,039 |
| 2024-02-23 | 28.49 | 28.87 | 28.03 | 28.7 | +1.95% | 16,133 | 45,888,439 |
| 2024-02-22 | 27.82 | 28.3 | 27.8 | 28.15 | 0% | 8,780 | 24,622,021 |
| 2024-02-21 | 27.5 | 28.5 | 27.24 | 28.15 | +1.19% | 15,045 | 42,340,951 |
| 2024-02-20 | 27.14 | 28.03 | 26.7 | 27.82 | +1.9% | 23,916 | 65,472,213 |
| 2024-02-19 | 27.27 | 27.74 | 26.77 | 27.3 | +0.18% | 21,681 | 59,121,806 |
| 2024-02-08 | 22.67 | 27.3 | 21.55 | 27.25 | +19.62% | 38,869 | 94,085,596 |
| 2024-02-07 | 22.99 | 24 | 22.13 | 22.78 | -1.6% | 22,412 | 51,295,613 |
| 2024-02-06 | 19.5 | 23.65 | 19.44 | 23.15 | +1.98% | 24,645 | 55,367,374 |
| 2024-02-05 | 23.96 | 23.96 | 21.36 | 22.7 | -5.46% | 22,399 | 50,415,375 |
| 2024-02-02 | 24.44 | 24.97 | 23.03 | 24.01 | -2.71% | 24,037 | 57,956,199 |
| 2024-02-01 | 23.64 | 25.29 | 23.64 | 24.68 | -0.04% | 20,472 | 50,598,784 |
| 2024-01-31 | 24.52 | 26.11 | 24.3 | 24.69 | -0.76% | 16,439 | 41,354,419 |
| 2024-01-30 | 26.36 | 26.68 | 24.61 | 24.88 | -4.89% | 37,353 | 94,568,205 |
| 2024-01-29 | 26.2 | 26.42 | 24.81 | 26.16 | -0.23% | 42,463 | 107,811,104 |
| 2024-01-26 | 27.52 | 27.53 | 26.18 | 26.22 | -5% | 14,567 | 39,021,781 |
| 2024-01-25 | 26.94 | 27.9 | 26.68 | 27.6 | +1.02% | 16,121 | 44,160,660 |
| 2024-01-24 | 27.53 | 28.06 | 26.32 | 27.32 | -1.26% | 15,332 | 41,701,242 |
| 2024-01-23 | 27.67 | 28.16 | 27.15 | 27.67 | +0.36% | 19,011 | 52,382,229 |
| 2024-01-22 | 28.8 | 30.06 | 27.31 | 27.57 | -4.73% | 39,095 | 112,207,275 |
| 2024-01-19 | 27.85 | 29.44 | 27.7 | 28.94 | +7.54% | 33,498 | 96,130,018 |
| 2024-01-18 | 27.26 | 27.38 | 26.09 | 26.91 | -1.07% | 7,495 | 19,974,232 |
| 2024-01-17 | 28.04 | 28.04 | 27.1 | 27.2 | -2.82% | 7,791 | 21,421,751 |
| 2024-01-16 | 28.39 | 28.39 | 27.62 | 27.99 | -0.5% | 5,397 | 15,023,617 |
| 2024-01-15 | 28.22 | 28.37 | 27.83 | 28.13 | -0.32% | 6,022 | 16,912,305 |
| 2024-01-12 | 28.16 | 28.7 | 28.16 | 28.22 | -0.28% | 7,991 | 22,714,237 |
| 2024-01-11 | 27.31 | 28.49 | 26.91 | 28.3 | +3.93% | 10,844 | 30,271,106 |
| 2024-01-10 | 27.42 | 27.49 | 26.82 | 27.23 | -0.4% | 5,774 | 15,695,716 |
| 2024-01-09 | 27.38 | 27.83 | 27.13 | 27.34 | +0.07% | 5,689 | 15,579,483 |
| 2024-01-08 | 27.7 | 27.94 | 27.25 | 27.32 | -1.69% | 5,945 | 16,351,444 |
| 2024-01-05 | 28.49 | 28.49 | 27.67 | 27.79 | -1.56% | 6,623 | 18,553,215 |
| 2024-01-04 | 28.14 | 28.41 | 27.82 | 28.23 | -0.11% | 6,109 | 17,209,608 |
| 2024-01-03 | 29.06 | 29.06 | 28.01 | 28.26 | -2.21% | 8,143 | 23,036,242 |
| 2024-01-02 | 29.25 | 29.4 | 28.87 | 28.9 | -1.13% | 8,000 | 23,269,790 |
| 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：