股票概览
29.14
+1.53%
+0.44
28.7
开盘价
29.5
最高价
28.65
最低价
89,888
成交量
数据更新至: 2024-05-20
技术指标
29.49
MA5 (5日均线)
29.82
MA10 (10日均线)
29.26
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 | 28.7 | 29.5 | 28.65 | 29.14 | +1.53% | 89,888 | 261,842,918 |
| 2024-05-17 | 29.36 | 29.4 | 28.38 | 28.7 | -2.05% | 145,731 | 417,681,846 |
| 2024-05-16 | 30.11 | 30.16 | 29.16 | 29.3 | -1.97% | 113,093 | 333,280,606 |
| 2024-05-15 | 30.35 | 30.46 | 29.86 | 29.89 | -1.77% | 67,621 | 203,545,616 |
| 2024-05-14 | 30.18 | 30.85 | 30.18 | 30.43 | +0.76% | 72,920 | 223,296,449 |
| 2024-05-13 | 30.07 | 30.47 | 29.71 | 30.2 | -0.07% | 76,227 | 229,488,512 |
| 2024-05-10 | 30.4 | 30.74 | 30.05 | 30.22 | -0.59% | 73,175 | 221,712,200 |
| 2024-05-09 | 29.99 | 30.66 | 29.7 | 30.4 | +1.3% | 80,453 | 243,700,981 |
| 2024-05-08 | 30.1 | 30.48 | 29.98 | 30.01 | +0.33% | 116,100 | 350,780,816 |
| 2024-05-07 | 29.6 | 30.37 | 29.35 | 29.91 | +1.08% | 132,933 | 397,106,497 |
| 2024-05-06 | 29.03 | 30 | 28.9 | 29.59 | +2.85% | 155,750 | 461,345,790 |
| 2024-04-30 | 28.25 | 29.08 | 28.18 | 28.77 | +1.48% | 134,516 | 387,268,989 |
| 2024-04-29 | 28.45 | 28.74 | 28 | 28.35 | -0.7% | 160,178 | 454,351,496 |
| 2024-04-26 | 28.76 | 29.1 | 28.42 | 28.55 | -0.8% | 112,704 | 323,770,497 |
| 2024-04-25 | 28.53 | 28.95 | 28.36 | 28.78 | +0.81% | 63,272 | 181,657,702 |
| 2024-04-24 | 28.68 | 28.75 | 28.4 | 28.55 | -0.45% | 66,406 | 189,611,221 |
| 2024-04-23 | 28.98 | 29.07 | 28.2 | 28.68 | -0.9% | 90,586 | 258,825,641 |
| 2024-04-22 | 28.64 | 29.28 | 28.63 | 28.94 | +0.87% | 107,646 | 311,500,406 |
| 2024-04-19 | 28.06 | 28.73 | 28.03 | 28.69 | +1.88% | 99,451 | 283,349,668 |
| 2024-04-18 | 28.16 | 28.87 | 28.16 | 28.16 | -1.02% | 97,678 | 277,984,725 |
| 2024-04-17 | 27.92 | 28.63 | 27.76 | 28.45 | +1.83% | 117,481 | 333,132,060 |
| 2024-04-16 | 28.55 | 28.82 | 27.88 | 27.94 | -2.27% | 132,895 | 376,042,308 |
| 2024-04-15 | 27.35 | 28.87 | 27.31 | 28.59 | +4.38% | 196,498 | 555,957,765 |
| 2024-04-12 | 26.8 | 27.77 | 26.5 | 27.39 | +6.12% | 230,913 | 629,898,428 |
| 2024-04-11 | 25.77 | 26.24 | 25.75 | 25.81 | -0.5% | 70,212 | 182,170,501 |
| 2024-04-10 | 26.45 | 26.47 | 25.85 | 25.94 | -1.97% | 52,322 | 136,700,944 |
| 2024-04-09 | 26.38 | 26.62 | 25.75 | 26.46 | +0.8% | 104,032 | 272,772,420 |
| 2024-04-08 | 26.99 | 26.99 | 26.2 | 26.25 | -2.81% | 101,950 | 269,487,781 |
| 2024-04-03 | 26.4 | 27.29 | 26.4 | 27.01 | +1.62% | 131,875 | 356,456,587 |
| 2024-04-02 | 26.8 | 26.83 | 26.29 | 26.58 | -0.82% | 122,413 | 324,546,549 |
| 2024-04-01 | 27.02 | 27.07 | 26.34 | 26.8 | -0.85% | 110,011 | 293,072,975 |
| 2024-03-29 | 25.8 | 27.08 | 25.74 | 27.03 | +6% | 162,703 | 431,862,614 |
| 2024-03-28 | 26 | 26.17 | 25.32 | 25.5 | -1.92% | 125,282 | 322,089,929 |
| 2024-03-27 | 26.16 | 26.45 | 26 | 26 | -0.57% | 70,193 | 183,890,576 |
| 2024-03-26 | 26 | 26.26 | 25.85 | 26.15 | +0.58% | 68,219 | 177,777,117 |
| 2024-03-25 | 26.21 | 26.49 | 25.85 | 26 | -0.69% | 74,982 | 196,555,479 |
| 2024-03-22 | 26.48 | 26.6 | 25.99 | 26.18 | -1.5% | 89,406 | 234,341,815 |
| 2024-03-21 | 27.01 | 27.2 | 26.58 | 26.58 | -1.77% | 85,267 | 229,001,242 |
| 2024-03-20 | 26.98 | 27.44 | 26.72 | 27.06 | -0.37% | 113,961 | 308,643,206 |
| 2024-03-19 | 28.14 | 28.19 | 26.85 | 27.16 | -3.86% | 202,771 | 553,784,714 |
| 2024-03-18 | 28.29 | 28.5 | 27.99 | 28.25 | -0.56% | 80,131 | 225,453,327 |
| 2024-03-15 | 28.11 | 28.54 | 28.11 | 28.41 | +1.07% | 81,389 | 230,533,451 |
| 2024-03-14 | 28.35 | 28.55 | 28.01 | 28.11 | -0.11% | 71,657 | 202,423,063 |
| 2024-03-13 | 28.25 | 28.46 | 27.96 | 28.14 | -0.5% | 70,406 | 198,557,642 |
| 2024-03-12 | 28.22 | 28.6 | 28.06 | 28.28 | +0.64% | 75,018 | 212,287,012 |
| 2024-03-11 | 27.3 | 28.17 | 27.22 | 28.1 | +2.93% | 72,682 | 201,620,579 |
| 2024-03-08 | 27.16 | 27.76 | 27.15 | 27.3 | +0.52% | 73,120 | 200,710,161 |
| 2024-03-07 | 27.98 | 28.15 | 27.16 | 27.16 | -3.1% | 78,950 | 218,222,666 |
| 2024-03-06 | 27.81 | 28.3 | 27.58 | 28.03 | +0.54% | 80,589 | 225,768,240 |
| 2024-03-05 | 27.91 | 28.02 | 27.65 | 27.88 | +0.07% | 66,984 | 186,501,574 |
| 2024-03-04 | 27.81 | 28.36 | 27.62 | 27.86 | -0.29% | 109,346 | 305,053,529 |
| 2024-03-01 | 28.31 | 28.31 | 27.88 | 27.94 | -1.27% | 77,555 | 217,271,295 |
| 2024-02-29 | 27.38 | 28.34 | 27.31 | 28.3 | +2.54% | 106,719 | 298,805,353 |
| 2024-02-28 | 27.75 | 28.48 | 27.58 | 27.6 | -0.36% | 142,896 | 401,283,967 |
| 2024-02-27 | 27.26 | 27.7 | 27.11 | 27.7 | +1.5% | 100,465 | 276,074,855 |
| 2024-02-26 | 27.5 | 27.7 | 27.03 | 27.29 | -0.87% | 96,039 | 262,766,712 |
| 2024-02-23 | 27.66 | 27.73 | 26.94 | 27.53 | -0.47% | 105,273 | 287,307,788 |
| 2024-02-22 | 27.5 | 27.9 | 27.47 | 27.66 | +0.36% | 86,391 | 238,847,056 |
| 2024-02-21 | 28.06 | 28.35 | 27.36 | 27.56 | -2.58% | 151,223 | 420,644,734 |
| 2024-02-20 | 27.88 | 28.8 | 27.7 | 28.29 | +0.75% | 114,516 | 324,318,950 |
| 2024-02-19 | 29.9 | 29.95 | 27.78 | 28.08 | -4.81% | 188,402 | 533,373,752 |
| 2024-02-08 | 29.5 | 31.07 | 29.2 | 29.5 | +0.2% | 181,299 | 550,160,851 |
| 2024-02-07 | 28.1 | 29.49 | 27.9 | 29.44 | +5.11% | 200,370 | 580,268,874 |
| 2024-02-06 | 25.5 | 28.21 | 25.36 | 28.01 | +9.03% | 159,599 | 435,487,652 |
| 2024-02-05 | 25.36 | 26.2 | 24.2 | 25.69 | +0.94% | 162,866 | 410,048,159 |
| 2024-02-02 | 26.3 | 26.5 | 24.7 | 25.45 | -2.71% | 96,297 | 246,559,134 |
| 2024-02-01 | 25.85 | 26.71 | 25.82 | 26.16 | -0.8% | 85,180 | 223,158,541 |
| 2024-01-31 | 27.02 | 27.2 | 26.33 | 26.37 | -3.26% | 70,987 | 188,742,689 |
| 2024-01-30 | 27.64 | 27.99 | 27.18 | 27.26 | -2.01% | 77,355 | 212,923,875 |
| 2024-01-29 | 28.24 | 28.34 | 27.71 | 27.82 | -1.28% | 64,330 | 179,832,564 |
| 2024-01-26 | 28.11 | 28.65 | 27.91 | 28.18 | 0% | 96,444 | 272,648,606 |
| 2024-01-25 | 27.33 | 28.4 | 27.01 | 28.18 | +3.72% | 99,442 | 277,580,970 |
| 2024-01-24 | 27.25 | 27.44 | 26.34 | 27.17 | -0.15% | 107,369 | 288,596,842 |
| 2024-01-23 | 26.62 | 27.31 | 26.26 | 27.21 | +1.99% | 89,032 | 239,115,887 |
| 2024-01-22 | 27.65 | 27.8 | 26.46 | 26.68 | -3.89% | 87,356 | 237,008,010 |
| 2024-01-19 | 27.88 | 28.2 | 27.7 | 27.76 | -0.93% | 66,883 | 186,813,311 |
| 2024-01-18 | 27.96 | 28.04 | 27.16 | 28.02 | -0.18% | 113,958 | 313,637,117 |
| 2024-01-17 | 28.64 | 28.81 | 28.02 | 28.07 | -1.72% | 53,602 | 152,332,595 |
| 2024-01-16 | 29 | 29.04 | 28.27 | 28.56 | -1.35% | 81,192 | 231,598,536 |
| 2024-01-15 | 29.02 | 29.49 | 28.82 | 28.95 | -0.17% | 75,479 | 219,592,501 |
| 2024-01-12 | 28.8 | 29.49 | 28.8 | 29 | +0.38% | 114,984 | 335,062,819 |
| 2024-01-11 | 27.9 | 29.25 | 27.6 | 28.89 | -2.69% | 303,087 | 866,293,845 |
| 2024-01-10 | 29.52 | 29.8 | 29.21 | 29.69 | -0.07% | 68,686 | 202,414,582 |
| 2024-01-09 | 29.41 | 29.94 | 29.11 | 29.71 | +1.4% | 94,693 | 281,383,725 |
| 2024-01-08 | 30 | 30.12 | 29.2 | 29.3 | -2.5% | 96,711 | 285,519,878 |
| 2024-01-05 | 30.47 | 30.6 | 29.8 | 30.05 | -1.15% | 80,747 | 243,289,708 |
| 2024-01-04 | 30.96 | 31.19 | 30.27 | 30.4 | -2.12% | 83,043 | 252,999,111 |
| 2024-01-03 | 30.8 | 31.35 | 30.71 | 31.06 | +0.36% | 70,532 | 219,302,244 |
| 2024-01-02 | 30.94 | 31.13 | 30.59 | 30.95 | +0.03% | 86,193 | 266,807,371 |
| 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：