股票概览
30.2
+3.99%
+1.16
29.27
开盘价
30.85
最高价
29.15
最低价
189,642
成交量
数据更新至: 2024-05-20
技术指标
29.21
MA5 (5日均线)
28.94
MA10 (10日均线)
28.47
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 | 29.27 | 30.85 | 29.15 | 30.2 | +3.99% | 189,642 | 572,968,366 |
| 2024-05-17 | 28.54 | 29.16 | 28.51 | 29.04 | +1.82% | 59,440 | 171,494,721 |
| 2024-05-16 | 28.89 | 29.12 | 28.5 | 28.52 | -0.7% | 72,027 | 206,990,893 |
| 2024-05-15 | 29.52 | 29.88 | 28.62 | 28.72 | -2.87% | 88,901 | 259,403,101 |
| 2024-05-14 | 29.1 | 30 | 28.91 | 29.57 | +1.69% | 114,909 | 339,456,717 |
| 2024-05-13 | 28.81 | 29.26 | 28.6 | 29.08 | +0.62% | 79,606 | 230,533,698 |
| 2024-05-10 | 28.47 | 29.16 | 28.36 | 28.9 | +1.44% | 79,762 | 230,070,869 |
| 2024-05-09 | 28.11 | 28.79 | 28.06 | 28.49 | +1.28% | 85,107 | 242,980,005 |
| 2024-05-08 | 28.79 | 28.85 | 28.11 | 28.13 | -2.02% | 63,772 | 181,183,012 |
| 2024-05-07 | 28.33 | 29.08 | 28.33 | 28.71 | +0.88% | 74,666 | 214,471,282 |
| 2024-05-06 | 29.12 | 29.5 | 28.36 | 28.46 | -0.49% | 151,836 | 436,640,340 |
| 2024-04-30 | 28.64 | 28.99 | 28.56 | 28.6 | -0.66% | 73,373 | 211,166,511 |
| 2024-04-29 | 27.96 | 28.85 | 27.84 | 28.79 | +3.45% | 102,633 | 292,745,095 |
| 2024-04-26 | 27.41 | 28.04 | 27.35 | 27.83 | +1.57% | 101,445 | 281,539,538 |
| 2024-04-25 | 27.7 | 27.86 | 26.2 | 27.4 | -2.56% | 128,384 | 348,342,818 |
| 2024-04-24 | 27.22 | 28.15 | 27.12 | 28.12 | +2.67% | 79,483 | 220,756,943 |
| 2024-04-23 | 27.92 | 27.99 | 27.12 | 27.39 | -1.47% | 65,887 | 180,514,789 |
| 2024-04-22 | 27.74 | 28.31 | 27.66 | 27.8 | -0.5% | 79,138 | 221,383,889 |
| 2024-04-19 | 27.59 | 28.13 | 27.33 | 27.94 | +0.5% | 103,582 | 287,177,650 |
| 2024-04-18 | 27.21 | 28.35 | 27.11 | 27.8 | +2.17% | 132,583 | 368,966,098 |
| 2024-04-17 | 26.8 | 27.35 | 26.5 | 27.21 | +1.45% | 104,574 | 281,950,151 |
| 2024-04-16 | 26.86 | 27.66 | 26.72 | 26.82 | -0.89% | 112,220 | 305,294,260 |
| 2024-04-15 | 26.5 | 27.32 | 26.5 | 27.06 | +2.07% | 113,976 | 306,650,899 |
| 2024-04-12 | 25.89 | 26.77 | 25.89 | 26.51 | +1.84% | 71,868 | 189,744,997 |
| 2024-04-11 | 25.91 | 26.46 | 25.7 | 26.03 | -0.31% | 62,409 | 163,048,997 |
| 2024-04-10 | 26.32 | 26.32 | 25.88 | 26.11 | -0.5% | 37,183 | 97,008,455 |
| 2024-04-09 | 25.88 | 26.6 | 25.88 | 26.24 | +1.12% | 57,006 | 149,422,590 |
| 2024-04-08 | 26.36 | 26.61 | 25.71 | 25.95 | -1.48% | 101,556 | 264,556,218 |
| 2024-04-03 | 26.79 | 26.81 | 26.3 | 26.34 | -2.08% | 90,075 | 238,705,533 |
| 2024-04-02 | 26.36 | 27.18 | 26.02 | 26.9 | +2.87% | 125,830 | 335,926,540 |
| 2024-04-01 | 25.45 | 26.87 | 25.41 | 26.15 | +3.89% | 144,418 | 380,513,781 |
| 2024-03-29 | 24.36 | 25.35 | 24.23 | 25.17 | +3.37% | 61,341 | 151,340,472 |
| 2024-03-28 | 24.54 | 24.85 | 24.2 | 24.35 | -0.77% | 64,981 | 159,183,160 |
| 2024-03-27 | 25.08 | 25.23 | 24.52 | 24.54 | -2.23% | 46,063 | 114,591,972 |
| 2024-03-26 | 24.52 | 25.13 | 24.52 | 25.1 | +1.58% | 52,303 | 129,882,523 |
| 2024-03-25 | 25.01 | 25.3 | 24.71 | 24.71 | -1.59% | 56,297 | 140,744,591 |
| 2024-03-22 | 25.49 | 25.67 | 24.93 | 25.11 | -1.99% | 66,139 | 166,519,207 |
| 2024-03-21 | 26 | 26.09 | 25.62 | 25.62 | -1.16% | 66,480 | 171,687,355 |
| 2024-03-20 | 26.16 | 26.36 | 25.61 | 25.92 | -0.96% | 71,535 | 185,383,063 |
| 2024-03-19 | 27 | 27.01 | 26.15 | 26.17 | -3.25% | 111,426 | 295,672,624 |
| 2024-03-18 | 26.9 | 27.34 | 26.77 | 27.05 | +1.35% | 75,527 | 204,112,341 |
| 2024-03-15 | 26.2 | 26.99 | 26.18 | 26.69 | +1.64% | 107,780 | 286,802,532 |
| 2024-03-14 | 26.5 | 26.92 | 26.16 | 26.26 | -0.91% | 65,456 | 173,102,843 |
| 2024-03-13 | 26.67 | 26.78 | 26.3 | 26.5 | -0.56% | 68,794 | 182,229,353 |
| 2024-03-12 | 27.33 | 27.35 | 26.39 | 26.65 | -1.84% | 105,624 | 282,213,693 |
| 2024-03-11 | 25.6 | 27.22 | 25.45 | 27.15 | +6.85% | 187,528 | 498,209,866 |
| 2024-03-08 | 24.9 | 25.55 | 24.84 | 25.41 | +1.84% | 92,845 | 234,035,408 |
| 2024-03-07 | 25.6 | 25.7 | 24.95 | 24.95 | -2.5% | 86,727 | 219,053,808 |
| 2024-03-06 | 25.11 | 26.07 | 24.85 | 25.59 | +1.23% | 93,413 | 237,679,218 |
| 2024-03-05 | 25.23 | 25.67 | 25.05 | 25.28 | -0.71% | 94,617 | 239,491,769 |
| 2024-03-04 | 25.31 | 25.56 | 25.09 | 25.46 | +0.39% | 114,407 | 289,452,833 |
| 2024-03-01 | 24.9 | 25.59 | 24.59 | 25.36 | +1.85% | 116,307 | 290,861,241 |
| 2024-02-29 | 24.21 | 24.99 | 24.01 | 24.9 | +2.17% | 128,864 | 316,861,089 |
| 2024-02-28 | 24.96 | 25.39 | 24.37 | 24.37 | -2.32% | 164,041 | 409,873,887 |
| 2024-02-27 | 24.63 | 24.95 | 24.36 | 24.95 | +0.56% | 112,584 | 276,859,515 |
| 2024-02-26 | 24.93 | 25.1 | 24.45 | 24.81 | -0.36% | 99,534 | 246,821,567 |
| 2024-02-23 | 25.37 | 25.45 | 24.41 | 24.9 | -1.81% | 117,591 | 291,262,418 |
| 2024-02-22 | 25.4 | 25.6 | 25.11 | 25.36 | -0.43% | 58,026 | 146,861,349 |
| 2024-02-21 | 25.02 | 26.28 | 24.82 | 25.47 | +1.07% | 90,771 | 233,703,769 |
| 2024-02-20 | 25.27 | 25.48 | 24.95 | 25.2 | -0.51% | 66,808 | 168,074,606 |
| 2024-02-19 | 26.74 | 26.74 | 25 | 25.33 | -2.88% | 136,632 | 349,877,719 |
| 2024-02-08 | 27.45 | 28.89 | 26.07 | 26.08 | -0.95% | 229,832 | 637,519,080 |
| 2024-02-07 | 24.44 | 26.33 | 24 | 26.33 | +9.98% | 142,258 | 369,669,460 |
| 2024-02-06 | 21.71 | 23.94 | 21.5 | 23.94 | +10.02% | 106,526 | 246,939,566 |
| 2024-02-05 | 21.88 | 22.75 | 20.9 | 21.76 | -1.54% | 120,125 | 261,904,802 |
| 2024-02-02 | 22.99 | 23.09 | 21.3 | 22.1 | -2.69% | 69,612 | 154,183,235 |
| 2024-02-01 | 22.27 | 23.55 | 22.27 | 22.71 | +1.2% | 75,943 | 175,111,203 |
| 2024-01-31 | 22.31 | 23.08 | 21.96 | 22.44 | -0.49% | 88,252 | 198,360,264 |
| 2024-01-30 | 22.88 | 23.45 | 22.55 | 22.55 | -2.04% | 54,918 | 126,370,895 |
| 2024-01-29 | 23.77 | 23.8 | 22.91 | 23.02 | -2.37% | 68,571 | 158,570,758 |
| 2024-01-26 | 24 | 24.19 | 23.55 | 23.58 | -2.2% | 71,164 | 169,345,830 |
| 2024-01-25 | 23.76 | 24.31 | 23.48 | 24.11 | +1.13% | 89,614 | 214,415,097 |
| 2024-01-24 | 24 | 24.09 | 23 | 23.84 | +0.17% | 56,079 | 132,114,080 |
| 2024-01-23 | 23.89 | 24.48 | 23.5 | 23.8 | -0.67% | 73,902 | 177,040,653 |
| 2024-01-22 | 25.07 | 25.13 | 23.87 | 23.96 | -4.81% | 46,184 | 113,313,302 |
| 2024-01-19 | 25.9 | 25.97 | 25.1 | 25.17 | -2.59% | 43,575 | 110,708,815 |
| 2024-01-18 | 25.63 | 26.07 | 25.18 | 25.84 | +0.35% | 58,629 | 149,594,155 |
| 2024-01-17 | 26.25 | 26.39 | 25.75 | 25.75 | -2.39% | 30,310 | 79,018,578 |
| 2024-01-16 | 25.87 | 26.5 | 25.8 | 26.38 | +1.58% | 44,509 | 116,779,518 |
| 2024-01-15 | 26.79 | 26.79 | 25.88 | 25.97 | -3.39% | 58,407 | 152,928,369 |
| 2024-01-12 | 26.13 | 27.15 | 25.93 | 26.88 | +2.56% | 71,575 | 192,133,779 |
| 2024-01-11 | 25.42 | 26.37 | 25.15 | 26.21 | +3.47% | 52,276 | 135,334,186 |
| 2024-01-10 | 24.95 | 25.57 | 24.65 | 25.33 | +1.36% | 40,079 | 101,250,370 |
| 2024-01-09 | 24.91 | 25.44 | 24.82 | 24.99 | +0.44% | 35,098 | 88,051,212 |
| 2024-01-08 | 25.23 | 25.66 | 24.88 | 24.88 | -2.28% | 45,268 | 113,610,083 |
| 2024-01-05 | 25.39 | 26.03 | 25.2 | 25.46 | -1.7% | 47,496 | 121,603,036 |
| 2024-01-04 | 26.8 | 26.8 | 25.65 | 25.9 | -3% | 46,064 | 119,494,477 |
| 2024-01-03 | 27 | 27 | 26.45 | 26.7 | -0.37% | 45,803 | 122,426,803 |
| 2024-01-02 | 27.64 | 27.72 | 26.7 | 26.8 | -3.04% | 69,487 | 188,810,589 |
| 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：