股票概览
29.03
+2.94%
+0.83
28.25
开盘价
29.12
最高价
28.23
最低价
598,387
成交量
数据更新至: 2024-05-20
技术指标
28.52
MA5 (5日均线)
28.79
MA10 (10日均线)
29.03
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 | 28.25 | 29.12 | 28.23 | 29.03 | +2.94% | 598,387 | 1,718,001,816 |
| 2024-05-17 | 28.36 | 28.37 | 27.65 | 28.2 | -0.21% | 382,061 | 1,074,924,786 |
| 2024-05-16 | 28.33 | 28.72 | 28.18 | 28.26 | -0.18% | 325,499 | 924,481,145 |
| 2024-05-15 | 28.7 | 28.8 | 28.26 | 28.31 | -1.7% | 363,956 | 1,034,100,974 |
| 2024-05-14 | 28.97 | 29.05 | 28.77 | 28.8 | -0.41% | 335,292 | 969,116,525 |
| 2024-05-13 | 28.9 | 29.18 | 28.86 | 28.92 | -0.75% | 330,811 | 957,823,134 |
| 2024-05-10 | 29.05 | 29.19 | 28.87 | 29.14 | +0.66% | 399,923 | 1,162,353,173 |
| 2024-05-09 | 29.21 | 29.28 | 28.88 | 28.95 | -0.38% | 371,261 | 1,076,863,581 |
| 2024-05-08 | 29.17 | 29.33 | 29 | 29.06 | -0.65% | 347,469 | 1,013,700,189 |
| 2024-05-07 | 29.22 | 29.4 | 29.13 | 29.25 | +0.1% | 322,897 | 944,500,428 |
| 2024-05-06 | 29.24 | 29.24 | 28.9 | 29.22 | -2.34% | 669,050 | 1,946,523,600 |
| 2024-04-30 | 29.1 | 30.06 | 29.05 | 29.92 | +2.19% | 613,719 | 1,827,957,904 |
| 2024-04-29 | 29.79 | 29.8 | 29.12 | 29.28 | -2.3% | 605,907 | 1,778,576,582 |
| 2024-04-26 | 29.68 | 30.18 | 29.65 | 29.97 | +3.88% | 855,360 | 2,559,500,703 |
| 2024-04-25 | 28.57 | 28.85 | 28.51 | 28.85 | +0.59% | 218,572 | 628,616,805 |
| 2024-04-24 | 28.6 | 28.8 | 28.34 | 28.68 | +1.13% | 300,810 | 859,186,080 |
| 2024-04-23 | 28.8 | 28.89 | 27.96 | 28.36 | -1.83% | 496,780 | 1,408,066,236 |
| 2024-04-22 | 29.89 | 30.26 | 28.79 | 28.89 | -4.65% | 1,047,649 | 3,081,449,076 |
| 2024-04-19 | 29.52 | 31.1 | 29.52 | 30.3 | +3.95% | 1,046,889 | 3,166,056,994 |
| 2024-04-18 | 29.4 | 29.74 | 29.1 | 29.15 | -2.02% | 509,698 | 1,495,962,249 |
| 2024-04-17 | 29.73 | 29.77 | 29.21 | 29.75 | -0.4% | 471,904 | 1,391,554,398 |
| 2024-04-16 | 29.81 | 30.4 | 29.67 | 29.87 | +0.07% | 574,065 | 1,723,545,361 |
| 2024-04-15 | 29.08 | 29.93 | 29.05 | 29.85 | +2.23% | 562,957 | 1,666,991,641 |
| 2024-04-12 | 29.25 | 29.38 | 28.9 | 29.2 | -0.58% | 381,170 | 1,110,288,441 |
| 2024-04-11 | 29.11 | 29.76 | 29.11 | 29.37 | +0.38% | 398,391 | 1,175,986,369 |
| 2024-04-10 | 28.8 | 29.48 | 28.78 | 29.26 | +0.52% | 371,199 | 1,084,418,926 |
| 2024-04-09 | 29.81 | 29.91 | 28.81 | 29.11 | -2.15% | 417,885 | 1,222,831,698 |
| 2024-04-08 | 29.37 | 30.4 | 29.29 | 29.75 | -0.57% | 521,932 | 1,563,296,494 |
| 2024-04-03 | 30.2 | 30.47 | 29.81 | 29.92 | +0.4% | 524,549 | 1,576,205,135 |
| 2024-04-02 | 29.22 | 29.97 | 29.22 | 29.8 | +2.83% | 628,218 | 1,866,214,647 |
| 2024-04-01 | 29.28 | 29.48 | 28.8 | 28.98 | -0.86% | 453,767 | 1,317,598,636 |
| 2024-03-29 | 28.4 | 29.3 | 28.4 | 29.23 | +3.84% | 753,432 | 2,187,439,141 |
| 2024-03-28 | 27.8 | 28.21 | 27.5 | 28.15 | +1.08% | 399,062 | 1,114,100,124 |
| 2024-03-27 | 27.87 | 28 | 27.7 | 27.85 | -0.71% | 285,135 | 794,782,292 |
| 2024-03-26 | 28.45 | 28.61 | 27.7 | 28.05 | -0.25% | 473,914 | 1,327,066,979 |
| 2024-03-25 | 27.2 | 28.29 | 27.2 | 28.12 | +2.97% | 635,211 | 1,773,902,000 |
| 2024-03-22 | 27.6 | 27.87 | 27.02 | 27.31 | -3.77% | 719,795 | 1,975,922,125 |
| 2024-03-21 | 28.66 | 28.96 | 28.25 | 28.38 | -1.11% | 564,264 | 1,611,704,660 |
| 2024-03-20 | 28.4 | 29 | 28.06 | 28.7 | +0.99% | 658,532 | 1,884,796,134 |
| 2024-03-19 | 28.51 | 28.96 | 28.3 | 28.42 | +0.96% | 547,902 | 1,571,384,428 |
| 2024-03-18 | 27.6 | 28.21 | 27.4 | 28.15 | +0.36% | 521,566 | 1,451,654,804 |
| 2024-03-15 | 28.75 | 29.2 | 27.37 | 28.05 | -1.89% | 611,526 | 1,723,313,492 |
| 2024-03-14 | 27.98 | 28.96 | 27.84 | 28.59 | +2.58% | 798,757 | 2,273,351,810 |
| 2024-03-13 | 27.06 | 28.05 | 26.83 | 27.87 | +1.46% | 783,432 | 2,154,421,054 |
| 2024-03-12 | 28.83 | 28.87 | 27.31 | 27.47 | -5.73% | 1,116,162 | 3,112,922,819 |
| 2024-03-11 | 30.3 | 30.32 | 28.5 | 29.14 | -4.71% | 1,029,949 | 3,002,410,150 |
| 2024-03-08 | 28.4 | 30.88 | 27.87 | 30.58 | +8.94% | 738,440 | 2,161,609,299 |
| 2024-03-07 | 27.1 | 28.5 | 26.96 | 28.07 | +3.58% | 587,806 | 1,642,166,454 |
| 2024-03-06 | 27.12 | 28 | 27.02 | 27.1 | +0.15% | 597,507 | 1,639,189,321 |
| 2024-03-05 | 26.7 | 27.1 | 26.65 | 27.06 | +0.33% | 434,887 | 1,168,122,974 |
| 2024-03-04 | 25.3 | 26.99 | 25.26 | 26.97 | +7.32% | 643,068 | 1,694,303,348 |
| 2024-03-01 | 25.09 | 25.35 | 25.03 | 25.13 | -0.55% | 250,076 | 629,000,414 |
| 2024-02-29 | 25.15 | 25.3 | 25.02 | 25.27 | +0.44% | 317,368 | 798,503,565 |
| 2024-02-28 | 25.78 | 25.95 | 24.94 | 25.16 | -2.37% | 594,812 | 1,505,200,865 |
| 2024-02-27 | 25 | 25.99 | 24.93 | 25.77 | +3% | 629,786 | 1,614,261,215 |
| 2024-02-26 | 24.9 | 25.27 | 24.7 | 25.02 | +0.12% | 509,439 | 1,274,906,562 |
| 2024-02-23 | 25.54 | 25.65 | 24.9 | 24.99 | -1.23% | 475,018 | 1,196,352,299 |
| 2024-02-22 | 24.6 | 25.76 | 24.52 | 25.3 | +3.01% | 651,747 | 1,635,827,005 |
| 2024-02-21 | 24.48 | 25.27 | 24.48 | 24.56 | +0.33% | 513,733 | 1,273,366,182 |
| 2024-02-20 | 24.4 | 25.07 | 24.26 | 24.48 | -0.53% | 477,948 | 1,172,007,618 |
| 2024-02-19 | 22.88 | 24.72 | 22.85 | 24.61 | +7.7% | 592,794 | 1,417,301,946 |
| 2024-02-08 | 22.88 | 22.99 | 22.5 | 22.85 | -0.7% | 366,413 | 833,344,914 |
| 2024-02-07 | 22.76 | 23.01 | 22.38 | 23.01 | +0.61% | 547,687 | 1,241,297,967 |
| 2024-02-06 | 23.04 | 23.38 | 22.7 | 22.87 | -0.74% | 450,400 | 1,034,232,895 |
| 2024-02-05 | 22.27 | 23.24 | 22.2 | 23.04 | +3% | 577,667 | 1,326,685,463 |
| 2024-02-02 | 22.08 | 22.52 | 21.92 | 22.37 | +0.86% | 430,237 | 958,391,789 |
| 2024-02-01 | 22.75 | 22.93 | 22.15 | 22.18 | -3.31% | 511,976 | 1,148,952,021 |
| 2024-01-31 | 22.79 | 23.15 | 22.7 | 22.94 | +0.22% | 296,560 | 680,677,411 |
| 2024-01-30 | 22.6 | 23.19 | 22.6 | 22.89 | +0.22% | 353,405 | 808,130,061 |
| 2024-01-29 | 22.88 | 23.49 | 22.71 | 22.84 | -0.17% | 584,747 | 1,354,169,672 |
| 2024-01-26 | 22.5 | 23.2 | 22.3 | 22.88 | +2.51% | 709,003 | 1,609,288,054 |
| 2024-01-25 | 21.32 | 22.48 | 21.13 | 22.32 | +5.68% | 652,606 | 1,428,358,713 |
| 2024-01-24 | 20.57 | 21.15 | 20.54 | 21.12 | +2.82% | 328,351 | 684,914,797 |
| 2024-01-23 | 20.47 | 20.6 | 20.22 | 20.54 | +0.39% | 243,109 | 496,456,282 |
| 2024-01-22 | 20.48 | 20.69 | 20.28 | 20.46 | -0.2% | 322,948 | 663,644,226 |
| 2024-01-19 | 20.55 | 20.75 | 20.41 | 20.5 | -0.73% | 264,634 | 544,852,209 |
| 2024-01-18 | 20.6 | 20.78 | 19.88 | 20.65 | -0.05% | 415,770 | 841,618,275 |
| 2024-01-17 | 20.79 | 20.97 | 20.65 | 20.66 | -0.96% | 247,373 | 514,958,068 |
| 2024-01-16 | 20.91 | 20.99 | 20.6 | 20.86 | -0.24% | 245,035 | 509,199,908 |
| 2024-01-15 | 20.61 | 20.96 | 20.61 | 20.91 | +1.46% | 265,667 | 553,736,815 |
| 2024-01-12 | 20.64 | 20.85 | 20.53 | 20.61 | +0.34% | 230,199 | 475,584,047 |
| 2024-01-11 | 20.68 | 20.8 | 20.43 | 20.54 | -0.96% | 264,088 | 542,679,985 |
| 2024-01-10 | 21.1 | 21.32 | 20.69 | 20.74 | -1.71% | 299,794 | 626,028,039 |
| 2024-01-09 | 20.9 | 21.15 | 20.66 | 21.1 | -0.33% | 296,339 | 618,951,165 |
| 2024-01-08 | 21.2 | 21.23 | 20.9 | 21.17 | -0.05% | 239,773 | 506,045,691 |
| 2024-01-05 | 21.42 | 21.6 | 21.06 | 21.18 | -0.7% | 274,837 | 585,946,154 |
| 2024-01-04 | 21.26 | 21.55 | 21.08 | 21.33 | +1.14% | 345,895 | 736,248,680 |
| 2024-01-03 | 20.83 | 21.28 | 20.82 | 21.09 | +0.81% | 318,519 | 670,313,772 |
| 2024-01-02 | 20.97 | 21.5 | 20.82 | 20.92 | -0.24% | 335,434 | 707,878,844 |
| 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：