股票概览
29.13
-0.75%
-0.22
29.35
开盘价
29.79
最高价
28.88
最低价
76,925
成交量
数据更新至: 2024-05-20
技术指标
29.73
MA5 (5日均线)
29.39
MA10 (10日均线)
28.37
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 | 29.35 | 29.79 | 28.88 | 29.13 | -0.75% | 76,925 | 224,176,465 |
| 2024-05-17 | 29.75 | 29.77 | 29.08 | 29.35 | -0.98% | 57,835 | 169,144,466 |
| 2024-05-16 | 29.9 | 30.14 | 29.5 | 29.64 | -0.87% | 61,410 | 182,596,277 |
| 2024-05-15 | 30.5 | 30.65 | 29.8 | 29.9 | -2.38% | 64,556 | 194,425,990 |
| 2024-05-14 | 29.07 | 31.18 | 28.88 | 30.63 | +5.44% | 121,176 | 367,949,564 |
| 2024-05-13 | 28.64 | 29.37 | 28.53 | 29.05 | +0.21% | 47,218 | 137,024,795 |
| 2024-05-10 | 29.46 | 29.5 | 28.85 | 28.99 | -1.23% | 48,717 | 141,621,821 |
| 2024-05-09 | 28.9 | 29.59 | 28.65 | 29.35 | +1.84% | 54,325 | 159,254,466 |
| 2024-05-08 | 29.03 | 29.18 | 28.61 | 28.82 | -0.62% | 53,629 | 155,135,799 |
| 2024-05-07 | 28.59 | 29.12 | 28.35 | 29 | +1.4% | 81,634 | 235,575,539 |
| 2024-05-06 | 27.85 | 28.75 | 27.64 | 28.6 | +2.73% | 106,881 | 303,312,850 |
| 2024-04-30 | 27.07 | 28.26 | 27.07 | 27.84 | +2.5% | 88,435 | 246,819,442 |
| 2024-04-29 | 27.4 | 27.59 | 26.95 | 27.16 | -0.95% | 58,978 | 160,777,516 |
| 2024-04-26 | 26.89 | 27.52 | 26.89 | 27.42 | +1.56% | 80,948 | 220,591,537 |
| 2024-04-25 | 27.05 | 27.44 | 26.79 | 27 | -0.18% | 56,194 | 152,251,587 |
| 2024-04-24 | 27.37 | 27.46 | 26.64 | 27.05 | -1.21% | 93,400 | 251,500,026 |
| 2024-04-23 | 28.17 | 28.4 | 27.29 | 27.38 | -2.8% | 82,882 | 228,700,438 |
| 2024-04-22 | 27 | 29.1 | 26.95 | 28.17 | +4.8% | 178,288 | 505,947,461 |
| 2024-04-19 | 25.83 | 27.21 | 25.8 | 26.88 | +3.42% | 105,263 | 280,991,432 |
| 2024-04-18 | 25.63 | 26.49 | 25.56 | 25.99 | +1.21% | 72,854 | 190,516,073 |
| 2024-04-17 | 25.88 | 26 | 25.35 | 25.68 | +0.31% | 72,333 | 185,394,870 |
| 2024-04-16 | 25.49 | 26 | 25.36 | 25.6 | -0.66% | 96,575 | 248,688,951 |
| 2024-04-15 | 24.38 | 25.99 | 24.14 | 25.77 | +3.62% | 149,071 | 378,759,203 |
| 2024-04-12 | 24.6 | 25.19 | 24.52 | 24.87 | +0.69% | 80,753 | 201,472,667 |
| 2024-04-11 | 24.5 | 25.36 | 24.4 | 24.7 | 0% | 81,009 | 201,649,559 |
| 2024-04-10 | 24.45 | 24.84 | 24.04 | 24.7 | -0.64% | 112,085 | 275,479,912 |
| 2024-04-09 | 23.46 | 25 | 23.45 | 24.86 | +6.19% | 165,800 | 404,106,220 |
| 2024-04-08 | 22.91 | 23.58 | 22.82 | 23.41 | +1.56% | 83,827 | 195,420,725 |
| 2024-04-03 | 22.28 | 23.33 | 22.28 | 23.05 | +3.46% | 110,361 | 252,808,971 |
| 2024-04-02 | 22.13 | 22.4 | 22.07 | 22.28 | +0.09% | 38,637 | 85,825,172 |
| 2024-04-01 | 22.27 | 22.36 | 21.94 | 22.26 | +0.27% | 80,117 | 177,003,110 |
| 2024-03-29 | 22.16 | 22.24 | 21.89 | 22.2 | +0.09% | 27,558 | 60,968,758 |
| 2024-03-28 | 21.9 | 22.38 | 21.81 | 22.18 | +1.09% | 36,169 | 80,108,889 |
| 2024-03-27 | 22.06 | 22.35 | 21.91 | 21.94 | -0.68% | 34,202 | 75,783,381 |
| 2024-03-26 | 22 | 22.12 | 21.7 | 22.09 | +0.32% | 32,066 | 70,291,312 |
| 2024-03-25 | 22.39 | 22.55 | 22 | 22.02 | -1.74% | 39,333 | 87,455,980 |
| 2024-03-22 | 22.87 | 22.9 | 22.31 | 22.41 | -2.23% | 44,742 | 100,911,745 |
| 2024-03-21 | 23.01 | 23.15 | 22.9 | 22.92 | -0.56% | 25,494 | 58,596,486 |
| 2024-03-20 | 23.01 | 23.2 | 22.97 | 23.05 | -0.17% | 34,805 | 80,259,796 |
| 2024-03-19 | 23.21 | 23.32 | 22.95 | 23.09 | -0.69% | 39,593 | 91,588,969 |
| 2024-03-18 | 23.33 | 23.38 | 22.88 | 23.25 | -0.3% | 58,479 | 134,927,875 |
| 2024-03-15 | 23.17 | 23.41 | 22.9 | 23.32 | +0.69% | 45,079 | 104,277,182 |
| 2024-03-14 | 23.59 | 23.8 | 23.08 | 23.16 | -1.07% | 40,808 | 95,362,591 |
| 2024-03-13 | 23.6 | 23.71 | 23.32 | 23.41 | -1.18% | 33,910 | 79,642,503 |
| 2024-03-12 | 23.67 | 24.55 | 23.55 | 23.69 | +0.55% | 85,421 | 204,541,648 |
| 2024-03-11 | 23 | 23.6 | 22.91 | 23.56 | +2.26% | 36,401 | 84,874,831 |
| 2024-03-08 | 22.85 | 23.09 | 22.65 | 23.04 | +1.05% | 32,050 | 73,371,583 |
| 2024-03-07 | 23.32 | 23.33 | 22.78 | 22.8 | -1.98% | 39,854 | 91,813,223 |
| 2024-03-06 | 23.31 | 23.48 | 23.11 | 23.26 | -1.15% | 27,916 | 64,974,713 |
| 2024-03-05 | 23.85 | 23.85 | 23.15 | 23.53 | -1.55% | 58,532 | 136,861,446 |
| 2024-03-04 | 23.67 | 24.14 | 23.5 | 23.9 | +0.93% | 40,660 | 96,782,352 |
| 2024-03-01 | 23.4 | 23.8 | 23.2 | 23.68 | +1.2% | 36,974 | 87,181,182 |
| 2024-02-29 | 22.75 | 23.4 | 22.7 | 23.4 | +2.27% | 40,159 | 93,143,574 |
| 2024-02-28 | 23.6 | 23.88 | 22.85 | 22.88 | -2.64% | 50,394 | 117,848,108 |
| 2024-02-27 | 23.25 | 23.5 | 23.19 | 23.5 | +0.69% | 31,244 | 72,835,812 |
| 2024-02-26 | 23.44 | 23.57 | 23.19 | 23.34 | -0.21% | 28,628 | 66,979,242 |
| 2024-02-23 | 23.4 | 23.49 | 23.06 | 23.39 | +0.04% | 28,603 | 66,599,652 |
| 2024-02-22 | 23.32 | 23.54 | 23.16 | 23.38 | -0.21% | 39,230 | 91,470,299 |
| 2024-02-21 | 23.64 | 23.92 | 23.38 | 23.43 | -1.55% | 57,687 | 136,031,825 |
| 2024-02-20 | 22.85 | 23.93 | 22.61 | 23.8 | +3.7% | 64,423 | 151,030,297 |
| 2024-02-19 | 23.36 | 23.36 | 22.57 | 22.95 | -0.52% | 49,646 | 113,614,871 |
| 2024-02-08 | 23.6 | 24.2 | 22.83 | 23.07 | -1.07% | 66,332 | 156,002,551 |
| 2024-02-07 | 22.5 | 23.38 | 22.45 | 23.32 | +3.46% | 63,027 | 145,825,401 |
| 2024-02-06 | 21.3 | 22.94 | 20.89 | 22.54 | +5.28% | 69,882 | 153,842,598 |
| 2024-02-05 | 20.89 | 21.78 | 20.2 | 21.41 | +1.9% | 66,154 | 138,863,607 |
| 2024-02-02 | 21.53 | 21.9 | 20.49 | 21.01 | -2.42% | 48,785 | 103,700,016 |
| 2024-02-01 | 21.39 | 21.95 | 20.96 | 21.53 | +0.37% | 62,241 | 133,630,316 |
| 2024-01-31 | 22 | 22.2 | 21.45 | 21.45 | -4.03% | 43,513 | 94,932,713 |
| 2024-01-30 | 23.01 | 23.3 | 22.32 | 22.35 | -4.69% | 52,548 | 119,471,790 |
| 2024-01-29 | 22.48 | 23.86 | 22.42 | 23.45 | +4.59% | 96,698 | 223,949,095 |
| 2024-01-26 | 22.69 | 22.99 | 22.32 | 22.42 | -1.62% | 36,573 | 82,776,647 |
| 2024-01-25 | 22.17 | 22.8 | 21.92 | 22.79 | +2.61% | 37,268 | 83,640,727 |
| 2024-01-24 | 22.12 | 22.33 | 21.32 | 22.21 | +0.82% | 41,767 | 91,059,875 |
| 2024-01-23 | 21.89 | 22.22 | 21.46 | 22.03 | +0.82% | 45,921 | 100,665,945 |
| 2024-01-22 | 22.79 | 22.89 | 21.61 | 21.85 | -4.12% | 44,099 | 97,840,814 |
| 2024-01-19 | 22.4 | 22.98 | 22.37 | 22.79 | +0.97% | 40,081 | 91,138,365 |
| 2024-01-18 | 22.41 | 22.63 | 21.75 | 22.57 | +0.22% | 50,596 | 111,787,577 |
| 2024-01-17 | 22.8 | 23.05 | 22.51 | 22.52 | -1.62% | 21,473 | 48,893,957 |
| 2024-01-16 | 22.83 | 22.94 | 22.54 | 22.89 | 0% | 29,552 | 67,216,906 |
| 2024-01-15 | 22.9 | 23.5 | 22.78 | 22.89 | -0.17% | 40,384 | 93,496,431 |
| 2024-01-12 | 23.39 | 23.65 | 22.9 | 22.93 | -2.13% | 27,641 | 64,319,375 |
| 2024-01-11 | 23.39 | 23.53 | 23.14 | 23.43 | +0.13% | 25,231 | 58,958,451 |
| 2024-01-10 | 23.45 | 23.58 | 23.15 | 23.4 | 0% | 32,782 | 76,624,961 |
| 2024-01-09 | 23.45 | 23.8 | 23.25 | 23.4 | -0.21% | 46,386 | 109,006,650 |
| 2024-01-08 | 24.15 | 24.17 | 23.4 | 23.45 | -3.06% | 34,547 | 81,893,259 |
| 2024-01-05 | 24.52 | 24.65 | 24.08 | 24.19 | -1.51% | 19,863 | 48,348,324 |
| 2024-01-04 | 24.38 | 24.65 | 24.18 | 24.56 | +0.53% | 28,023 | 68,603,996 |
| 2024-01-03 | 24.4 | 24.83 | 24.18 | 24.43 | +0.08% | 32,414 | 79,231,178 |
| 2024-01-02 | 24.15 | 24.63 | 24.01 | 24.41 | +0.95% | 45,693 | 111,549,974 |
| 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：