股票概览
29.37
-0.03%
-0.01
29.39
开盘价
30.1
最高价
29.25
最低价
156,128
成交量
数据更新至: 2024-05-20
技术指标
29.47
MA5 (5日均线)
30.03
MA10 (10日均线)
29.54
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 | 29.39 | 30.1 | 29.25 | 29.37 | -0.03% | 156,128 | 461,464,561 |
| 2024-05-17 | 29.18 | 29.46 | 28.9 | 29.38 | 0% | 152,846 | 446,202,305 |
| 2024-05-16 | 29.25 | 29.87 | 29.14 | 29.38 | +0.44% | 138,698 | 409,313,941 |
| 2024-05-15 | 30.06 | 30.06 | 29.13 | 29.25 | -2.34% | 213,704 | 627,049,088 |
| 2024-05-14 | 30.52 | 30.72 | 29.88 | 29.95 | -1.38% | 137,809 | 415,031,467 |
| 2024-05-13 | 29.9 | 30.76 | 29.85 | 30.37 | -0.59% | 147,043 | 447,364,872 |
| 2024-05-10 | 30.44 | 30.78 | 30.08 | 30.55 | +0.23% | 120,976 | 367,759,688 |
| 2024-05-09 | 30.38 | 30.66 | 30 | 30.48 | +0.26% | 185,950 | 563,583,554 |
| 2024-05-08 | 31.22 | 31.9 | 30.29 | 30.4 | -2.6% | 222,876 | 686,507,696 |
| 2024-05-07 | 30.89 | 31.85 | 30.71 | 31.21 | +0.64% | 164,970 | 514,678,938 |
| 2024-05-06 | 30.37 | 31.38 | 30 | 31.01 | +4.1% | 211,830 | 650,727,573 |
| 2024-04-30 | 29.16 | 30.05 | 29 | 29.79 | +1.29% | 167,214 | 497,429,058 |
| 2024-04-29 | 28.38 | 29.66 | 28.21 | 29.41 | +3.56% | 252,384 | 736,699,034 |
| 2024-04-26 | 28.69 | 28.73 | 27.97 | 28.4 | -0.84% | 196,847 | 556,350,331 |
| 2024-04-25 | 28.9 | 29.3 | 28.48 | 28.64 | +1.06% | 182,484 | 525,857,754 |
| 2024-04-24 | 28.8 | 28.91 | 28.14 | 28.34 | -1.22% | 186,680 | 529,658,616 |
| 2024-04-23 | 29.28 | 29.33 | 28.22 | 28.69 | -2.08% | 207,671 | 593,774,334 |
| 2024-04-22 | 28.56 | 29.67 | 28.55 | 29.3 | +2.2% | 258,261 | 758,254,663 |
| 2024-04-19 | 28.26 | 28.99 | 27.98 | 28.67 | +1.49% | 245,228 | 701,188,580 |
| 2024-04-18 | 28.02 | 28.79 | 27.96 | 28.25 | +0.36% | 195,703 | 554,484,343 |
| 2024-04-17 | 27.8 | 28.27 | 27.35 | 28.15 | +1.99% | 188,359 | 523,510,523 |
| 2024-04-16 | 28.09 | 28.58 | 27.46 | 27.6 | -1.78% | 197,783 | 553,376,087 |
| 2024-04-15 | 26.55 | 28.48 | 26.47 | 28.1 | +5.8% | 423,045 | 1,181,630,769 |
| 2024-04-12 | 26.7 | 26.84 | 26.43 | 26.56 | -1.01% | 110,808 | 294,997,379 |
| 2024-04-11 | 26.3 | 27.34 | 26.22 | 26.83 | +1.44% | 164,821 | 443,102,523 |
| 2024-04-10 | 26.1 | 26.76 | 26 | 26.45 | +1.22% | 134,767 | 356,300,888 |
| 2024-04-09 | 26.3 | 26.38 | 25.58 | 26.13 | -0.8% | 215,292 | 558,593,286 |
| 2024-04-08 | 26.97 | 27.35 | 26.19 | 26.34 | -2.41% | 175,273 | 467,348,786 |
| 2024-04-03 | 26.37 | 27.12 | 26.33 | 26.99 | +2.23% | 193,815 | 518,069,943 |
| 2024-04-02 | 26.85 | 27.15 | 26.25 | 26.4 | -1.86% | 154,178 | 409,314,220 |
| 2024-04-01 | 25.99 | 27.16 | 25.78 | 26.9 | +2.83% | 305,727 | 817,073,288 |
| 2024-03-29 | 25.13 | 26.18 | 25.09 | 26.16 | +3.44% | 158,851 | 412,366,439 |
| 2024-03-28 | 25.5 | 25.5 | 25.2 | 25.29 | -0.86% | 138,009 | 349,550,632 |
| 2024-03-27 | 24.82 | 26.1 | 24.79 | 25.51 | +2.53% | 255,072 | 650,361,310 |
| 2024-03-26 | 24.5 | 24.93 | 24.49 | 24.88 | +0.89% | 114,706 | 284,270,298 |
| 2024-03-25 | 24.39 | 24.94 | 24.12 | 24.66 | +1.11% | 208,447 | 512,744,622 |
| 2024-03-22 | 24.38 | 24.65 | 24.26 | 24.39 | +0.12% | 139,837 | 341,603,005 |
| 2024-03-21 | 25.02 | 25.13 | 24.15 | 24.36 | -3.03% | 261,929 | 640,870,762 |
| 2024-03-20 | 25 | 25.28 | 24.51 | 25.12 | +0.64% | 161,718 | 403,037,689 |
| 2024-03-19 | 25.63 | 25.63 | 24.8 | 24.96 | -2.99% | 218,671 | 549,723,610 |
| 2024-03-18 | 25.79 | 25.92 | 25.58 | 25.73 | -0.54% | 136,879 | 351,847,957 |
| 2024-03-15 | 26.14 | 26.18 | 25.41 | 25.87 | -1.22% | 161,712 | 415,343,469 |
| 2024-03-14 | 26.35 | 26.65 | 25.98 | 26.19 | -0.98% | 103,866 | 273,453,345 |
| 2024-03-13 | 26.75 | 26.75 | 26.33 | 26.45 | -0.56% | 102,106 | 270,367,442 |
| 2024-03-12 | 26.4 | 26.9 | 26.2 | 26.6 | +0.91% | 184,505 | 489,989,065 |
| 2024-03-11 | 26.31 | 26.63 | 26.06 | 26.36 | +0.23% | 215,294 | 564,681,377 |
| 2024-03-08 | 26.86 | 27.21 | 26.25 | 26.3 | -2.52% | 142,709 | 378,796,590 |
| 2024-03-07 | 26.43 | 27.22 | 25.96 | 26.98 | +1.97% | 173,076 | 463,202,707 |
| 2024-03-06 | 26.98 | 27.04 | 26.33 | 26.46 | -1.85% | 123,127 | 326,963,951 |
| 2024-03-05 | 27.13 | 27.16 | 26.68 | 26.96 | -0.96% | 119,906 | 322,641,145 |
| 2024-03-04 | 27.44 | 27.81 | 26.9 | 27.22 | -0.8% | 134,254 | 364,898,814 |
| 2024-03-01 | 27.35 | 27.7 | 27.21 | 27.44 | -0.22% | 99,426 | 273,144,702 |
| 2024-02-29 | 26.9 | 27.5 | 26.8 | 27.5 | +1.85% | 100,711 | 274,383,654 |
| 2024-02-28 | 26.94 | 27.73 | 26.9 | 27 | +0.22% | 107,281 | 292,292,642 |
| 2024-02-27 | 26.66 | 26.94 | 26.5 | 26.94 | +0.82% | 94,194 | 251,693,555 |
| 2024-02-26 | 27.22 | 27.37 | 26.67 | 26.72 | -1.87% | 123,877 | 333,315,091 |
| 2024-02-23 | 27.23 | 27.55 | 27.08 | 27.23 | +0.18% | 110,631 | 302,210,152 |
| 2024-02-22 | 26.8 | 27.47 | 26.8 | 27.18 | +1.42% | 97,005 | 264,222,426 |
| 2024-02-21 | 26.26 | 27.28 | 26.05 | 26.8 | +1.25% | 153,643 | 409,665,823 |
| 2024-02-20 | 26.65 | 26.8 | 26.22 | 26.47 | -0.82% | 102,827 | 272,302,928 |
| 2024-02-19 | 27 | 27 | 26.37 | 26.69 | +0.91% | 140,034 | 373,665,773 |
| 2024-02-08 | 25.92 | 26.77 | 25.61 | 26.45 | +2.04% | 192,482 | 506,356,736 |
| 2024-02-07 | 25.29 | 26.02 | 24.92 | 25.92 | +2.82% | 204,470 | 523,646,149 |
| 2024-02-06 | 24.09 | 25.48 | 23.97 | 25.21 | +4.65% | 170,301 | 423,997,171 |
| 2024-02-05 | 24.04 | 24.7 | 23.4 | 24.09 | -0.17% | 178,336 | 429,086,580 |
| 2024-02-02 | 24.41 | 24.64 | 23.32 | 24.13 | -1.15% | 149,739 | 361,405,093 |
| 2024-02-01 | 24.4 | 24.82 | 24.23 | 24.41 | +0.12% | 91,227 | 223,762,423 |
| 2024-01-31 | 24.87 | 24.95 | 24.36 | 24.38 | -2.05% | 105,919 | 260,018,660 |
| 2024-01-30 | 25.21 | 25.38 | 24.69 | 24.89 | -1.54% | 88,358 | 221,597,947 |
| 2024-01-29 | 25.35 | 25.65 | 25.1 | 25.28 | -0.28% | 98,643 | 250,105,588 |
| 2024-01-26 | 25.5 | 25.72 | 25.17 | 25.35 | -1.05% | 98,818 | 251,012,673 |
| 2024-01-25 | 24.85 | 25.66 | 24.83 | 25.62 | +2.69% | 123,644 | 313,776,258 |
| 2024-01-24 | 25.07 | 25.13 | 24.3 | 24.95 | +0.2% | 117,447 | 291,273,238 |
| 2024-01-23 | 24.61 | 25.08 | 24.07 | 24.9 | +1.43% | 159,225 | 392,701,333 |
| 2024-01-22 | 25.02 | 25.28 | 24.38 | 24.55 | -2.04% | 176,097 | 438,832,743 |
| 2024-01-19 | 24.58 | 25.24 | 24.4 | 25.06 | +1.87% | 165,313 | 413,414,226 |
| 2024-01-18 | 24.26 | 24.67 | 23.74 | 24.6 | +1.28% | 166,135 | 400,127,410 |
| 2024-01-17 | 25.46 | 25.58 | 24.08 | 24.29 | -4.97% | 273,593 | 673,259,680 |
| 2024-01-16 | 25.74 | 25.87 | 25.12 | 25.56 | -0.93% | 153,365 | 390,742,241 |
| 2024-01-15 | 26.17 | 26.47 | 25.77 | 25.8 | -1.79% | 109,517 | 284,921,406 |
| 2024-01-12 | 26.12 | 26.63 | 25.83 | 26.27 | +0.19% | 75,849 | 199,637,294 |
| 2024-01-11 | 26.67 | 26.74 | 26.11 | 26.22 | -2.02% | 104,457 | 274,786,571 |
| 2024-01-10 | 26.6 | 27.03 | 26.5 | 26.76 | +0.3% | 67,501 | 180,693,863 |
| 2024-01-09 | 26.53 | 26.88 | 26.31 | 26.68 | +0.49% | 86,414 | 230,160,613 |
| 2024-01-08 | 27.15 | 27.2 | 26.4 | 26.55 | -2.39% | 92,277 | 246,396,975 |
| 2024-01-05 | 27.3 | 27.51 | 27.03 | 27.2 | -0.84% | 85,466 | 233,273,651 |
| 2024-01-04 | 27.4 | 27.83 | 27.25 | 27.43 | -0.22% | 88,622 | 243,481,053 |
| 2024-01-03 | 27.43 | 27.73 | 27.15 | 27.49 | +0.22% | 107,053 | 294,866,884 |
| 2024-01-02 | 27.59 | 27.76 | 27.37 | 27.43 | -0.58% | 77,495 | 213,665,253 |
| 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：