股票概览
29.43
+2.15%
+0.62
28.99
开盘价
29.58
最高价
28.95
最低价
62,366
成交量
数据更新至: 2024-05-20
技术指标
29.00
MA5 (5日均线)
29.29
MA10 (10日均线)
29.24
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 | 28.99 | 29.58 | 28.95 | 29.43 | +2.15% | 62,366 | 182,728,561 |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | +0.59% | 42,463 | 120,913,962 |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | -0.83% | 38,721 | 112,134,047 |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | -1.23% | 30,321 | 88,453,732 |
| 2024-05-14 | 29.03 | 29.6 | 29.01 | 29.24 | +0.55% | 29,655 | 86,947,284 |
| 2024-05-13 | 29.8 | 29.8 | 28.91 | 29.08 | -2.61% | 47,339 | 138,569,509 |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | -1.78% | 56,210 | 168,037,311 |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.4 | +4.43% | 93,408 | 281,770,087 |
| 2024-05-08 | 29.4 | 29.83 | 28.88 | 29.11 | -1.15% | 38,674 | 113,156,874 |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | +1.55% | 52,884 | 155,833,542 |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29 | +2.65% | 66,429 | 191,837,288 |
| 2024-04-30 | 28.8 | 29.16 | 28.12 | 28.25 | -2.35% | 61,041 | 173,479,749 |
| 2024-04-29 | 29 | 29.12 | 28.01 | 28.93 | -4.36% | 121,309 | 347,110,682 |
| 2024-04-26 | 29.1 | 30.26 | 29.05 | 30.25 | +3.24% | 58,465 | 174,242,541 |
| 2024-04-25 | 29 | 29.6 | 28.76 | 29.3 | +0.38% | 43,207 | 126,454,369 |
| 2024-04-24 | 27.97 | 29.25 | 27.8 | 29.19 | +4.25% | 56,649 | 161,657,516 |
| 2024-04-23 | 28.9 | 28.95 | 27.88 | 28 | -3.98% | 63,878 | 180,175,171 |
| 2024-04-22 | 29.5 | 30.19 | 29.05 | 29.16 | -1.45% | 55,642 | 164,821,590 |
| 2024-04-19 | 29.93 | 30.8 | 29.42 | 29.59 | -1.89% | 64,778 | 194,413,142 |
| 2024-04-18 | 30 | 30.43 | 29.48 | 30.16 | 0% | 59,966 | 180,206,154 |
| 2024-04-17 | 29.28 | 30.23 | 29.25 | 30.16 | +3.54% | 64,294 | 191,836,162 |
| 2024-04-16 | 31.3 | 31.59 | 29 | 29.13 | -7.58% | 112,977 | 342,506,305 |
| 2024-04-15 | 31.19 | 31.82 | 30.21 | 31.52 | -1.75% | 93,856 | 292,094,405 |
| 2024-04-12 | 32.21 | 32.63 | 31.8 | 32.08 | -0.25% | 66,191 | 212,964,709 |
| 2024-04-11 | 32.15 | 33.06 | 31.56 | 32.16 | -1.35% | 98,693 | 317,476,413 |
| 2024-04-10 | 33.87 | 33.87 | 32.44 | 32.6 | -5.53% | 131,657 | 433,584,382 |
| 2024-04-09 | 32.59 | 34.76 | 32.3 | 34.51 | +6.38% | 189,931 | 640,847,562 |
| 2024-04-08 | 32.9 | 33.86 | 32.4 | 32.44 | -0.64% | 156,412 | 519,022,386 |
| 2024-04-03 | 31.68 | 33.95 | 31.21 | 32.65 | +3.88% | 168,228 | 547,158,029 |
| 2024-04-02 | 30.49 | 31.45 | 30.49 | 31.43 | +2.61% | 83,169 | 259,312,723 |
| 2024-04-01 | 30.14 | 31.2 | 30.11 | 30.63 | +2.44% | 55,501 | 170,510,437 |
| 2024-03-29 | 29.47 | 29.95 | 29.38 | 29.9 | +2.22% | 37,010 | 110,014,449 |
| 2024-03-28 | 28.55 | 29.48 | 28.43 | 29.25 | +2.34% | 31,504 | 91,801,116 |
| 2024-03-27 | 29.6 | 29.68 | 28.57 | 28.58 | -3.77% | 30,344 | 88,470,741 |
| 2024-03-26 | 29.62 | 29.99 | 29.08 | 29.7 | -0.5% | 37,236 | 110,153,257 |
| 2024-03-25 | 30.09 | 30.77 | 29.8 | 29.85 | -1.49% | 37,251 | 112,734,968 |
| 2024-03-22 | 31.1 | 31.19 | 30.1 | 30.3 | -3.13% | 51,216 | 156,109,418 |
| 2024-03-21 | 31.52 | 31.69 | 31.01 | 31.28 | -0.06% | 36,654 | 114,596,330 |
| 2024-03-20 | 31.25 | 31.51 | 30.9 | 31.3 | -0.73% | 49,075 | 153,134,923 |
| 2024-03-19 | 31.42 | 32.55 | 31.24 | 31.53 | -0.06% | 78,967 | 252,147,273 |
| 2024-03-18 | 31.62 | 31.78 | 31.02 | 31.55 | -0.22% | 76,535 | 240,357,764 |
| 2024-03-15 | 30.26 | 31.76 | 30 | 31.62 | +3.84% | 105,631 | 327,056,571 |
| 2024-03-14 | 30.4 | 31.23 | 30.12 | 30.45 | +0.2% | 64,890 | 199,431,063 |
| 2024-03-13 | 30.39 | 30.61 | 30.16 | 30.39 | +0.23% | 38,388 | 116,628,142 |
| 2024-03-12 | 30.6 | 30.74 | 30 | 30.32 | -1.4% | 53,035 | 160,895,372 |
| 2024-03-11 | 30.58 | 31.11 | 30.35 | 30.75 | +1.22% | 60,670 | 185,993,344 |
| 2024-03-08 | 30.42 | 30.66 | 29.91 | 30.38 | -0.13% | 68,593 | 207,563,665 |
| 2024-03-07 | 29.45 | 32.17 | 29.45 | 30.42 | +3.22% | 145,528 | 448,365,334 |
| 2024-03-06 | 29.85 | 29.96 | 29.13 | 29.47 | -1.64% | 36,728 | 108,239,266 |
| 2024-03-05 | 29.48 | 30.86 | 29.27 | 29.96 | +0.98% | 73,662 | 221,830,493 |
| 2024-03-04 | 29.9 | 30.15 | 29.4 | 29.67 | -0.6% | 41,491 | 123,470,709 |
| 2024-03-01 | 29.56 | 29.96 | 29.36 | 29.85 | +1.02% | 44,688 | 132,796,282 |
| 2024-02-29 | 28.5 | 29.58 | 28.46 | 29.55 | +2.21% | 53,896 | 157,553,816 |
| 2024-02-28 | 29.53 | 30.71 | 28.91 | 28.91 | -1.93% | 84,606 | 253,331,965 |
| 2024-02-27 | 28.67 | 29.48 | 28.67 | 29.48 | +1.2% | 42,005 | 122,330,767 |
| 2024-02-26 | 29.26 | 29.68 | 28.98 | 29.13 | -0.44% | 40,725 | 119,381,875 |
| 2024-02-23 | 29.09 | 29.37 | 28.84 | 29.26 | +0.31% | 45,992 | 133,982,281 |
| 2024-02-22 | 28.5 | 29.2 | 28.5 | 29.17 | +1.74% | 39,331 | 113,685,489 |
| 2024-02-21 | 28.42 | 29.5 | 28.34 | 28.67 | -0.14% | 56,669 | 164,361,157 |
| 2024-02-20 | 28.5 | 28.85 | 28.4 | 28.71 | -0.73% | 39,110 | 111,877,163 |
| 2024-02-19 | 28.7 | 29.29 | 28.44 | 28.92 | -0.62% | 80,364 | 231,751,995 |
| 2024-02-08 | 31.07 | 31.07 | 28.99 | 29.1 | +0.94% | 136,610 | 411,366,392 |
| 2024-02-07 | 26.98 | 28.83 | 26.58 | 28.83 | +10% | 53,164 | 150,126,907 |
| 2024-02-06 | 23.7 | 26.21 | 23.33 | 26.21 | +9.99% | 54,465 | 138,100,759 |
| 2024-02-05 | 24.88 | 24.9 | 22.88 | 23.83 | -5.14% | 56,245 | 135,062,443 |
| 2024-02-02 | 26.43 | 26.8 | 24.57 | 25.12 | -5.14% | 51,723 | 132,447,411 |
| 2024-02-01 | 26.88 | 27.7 | 26.46 | 26.48 | -2.22% | 36,270 | 97,531,260 |
| 2024-01-31 | 27.51 | 28.18 | 26.92 | 27.08 | -2.62% | 38,091 | 104,686,619 |
| 2024-01-30 | 28.55 | 28.95 | 27.76 | 27.81 | -4.14% | 27,519 | 77,994,549 |
| 2024-01-29 | 29.38 | 29.6 | 28.86 | 29.01 | -1.23% | 42,656 | 124,312,996 |
| 2024-01-26 | 29.2 | 29.98 | 29.1 | 29.37 | +0.03% | 33,578 | 99,264,642 |
| 2024-01-25 | 28.81 | 29.53 | 28.62 | 29.36 | +2.3% | 41,186 | 120,486,979 |
| 2024-01-24 | 28.2 | 28.83 | 27.62 | 28.7 | +2.1% | 30,468 | 86,212,975 |
| 2024-01-23 | 27.82 | 28.19 | 27.28 | 28.11 | +1.12% | 29,295 | 81,717,450 |
| 2024-01-22 | 29.46 | 29.5 | 27.33 | 27.8 | -6.02% | 42,362 | 120,591,685 |
| 2024-01-19 | 29.95 | 30.25 | 29.55 | 29.58 | -1.07% | 18,444 | 55,089,575 |
| 2024-01-18 | 29.68 | 30 | 28.88 | 29.9 | -0.33% | 42,879 | 125,995,660 |
| 2024-01-17 | 30.73 | 30.8 | 30 | 30 | -2.66% | 20,754 | 62,922,958 |
| 2024-01-16 | 31.19 | 31.33 | 30.33 | 30.82 | -1.15% | 31,503 | 96,929,866 |
| 2024-01-15 | 31.35 | 31.64 | 31.06 | 31.18 | -1.08% | 19,372 | 60,578,841 |
| 2024-01-12 | 32.6 | 32.64 | 31.5 | 31.52 | -3.28% | 39,677 | 126,937,873 |
| 2024-01-11 | 31.93 | 32.71 | 31.66 | 32.59 | +1.88% | 29,051 | 93,783,118 |
| 2024-01-10 | 31.79 | 32.24 | 31.03 | 31.99 | +0.69% | 32,321 | 102,405,053 |
| 2024-01-09 | 31.8 | 32.24 | 31.4 | 31.77 | +0.03% | 38,135 | 121,133,232 |
| 2024-01-08 | 32.48 | 32.51 | 31.72 | 31.76 | -2.31% | 35,461 | 113,148,761 |
| 2024-01-05 | 32.88 | 33.3 | 32.41 | 32.51 | -1.4% | 28,919 | 95,065,507 |
| 2024-01-04 | 33.66 | 33.66 | 32.71 | 32.97 | -2.17% | 42,928 | 142,210,526 |
| 2024-01-03 | 33.68 | 34.08 | 33.44 | 33.7 | -0.88% | 58,831 | 198,387,400 |
| 2024-01-02 | 36.58 | 36.58 | 33.56 | 34 | -4.09% | 150,773 | 518,263,368 |
| 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：