股票概览
29.6
-1.17%
-0.35
29.96
开盘价
30.23
最高价
29.19
最低价
9,750
成交量
数据更新至: 2024-05-20
技术指标
29.87
MA5 (5日均线)
30.11
MA10 (10日均线)
28.60
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 | 29.96 | 30.23 | 29.19 | 29.6 | -1.17% | 9,750 | 28,873,545 |
| 2024-05-17 | 30.22 | 30.26 | 29.38 | 29.95 | -0.2% | 7,382 | 21,956,792 |
| 2024-05-16 | 30.05 | 30.52 | 29.65 | 30.01 | -0.43% | 4,390 | 13,201,694 |
| 2024-05-15 | 29.63 | 30.52 | 29.59 | 30.14 | +1.72% | 6,854 | 20,678,161 |
| 2024-05-14 | 30 | 30.29 | 29.54 | 29.63 | -1.53% | 8,740 | 26,060,886 |
| 2024-05-13 | 30.6 | 30.75 | 29.93 | 30.09 | -1.67% | 9,229 | 27,933,214 |
| 2024-05-10 | 30.21 | 30.97 | 30.21 | 30.6 | +0.86% | 7,416 | 22,719,868 |
| 2024-05-09 | 30.54 | 30.7 | 30.25 | 30.34 | -0.91% | 7,776 | 23,656,010 |
| 2024-05-08 | 29.81 | 30.79 | 29.63 | 30.62 | +1.59% | 14,267 | 43,194,898 |
| 2024-05-07 | 28.96 | 30.46 | 28.82 | 30.14 | +4.58% | 22,515 | 67,402,369 |
| 2024-05-06 | 27.45 | 29.2 | 27.41 | 28.82 | +5.8% | 20,760 | 58,888,392 |
| 2024-04-30 | 28.49 | 28.49 | 26.81 | 27.24 | -1.7% | 15,005 | 40,945,555 |
| 2024-04-29 | 28.31 | 28.81 | 27.55 | 27.71 | +1.02% | 16,161 | 45,262,706 |
| 2024-04-26 | 27.73 | 27.73 | 27.02 | 27.43 | -1.12% | 7,722 | 21,101,207 |
| 2024-04-25 | 26.65 | 28.07 | 26.56 | 27.74 | +2.93% | 13,436 | 36,769,111 |
| 2024-04-24 | 25.97 | 27.18 | 25.96 | 26.95 | +4.05% | 11,478 | 30,780,717 |
| 2024-04-23 | 25.73 | 26.31 | 25.73 | 25.9 | +0.27% | 5,827 | 15,124,624 |
| 2024-04-22 | 26.77 | 27.04 | 25.8 | 25.83 | -3.51% | 9,531 | 25,002,178 |
| 2024-04-19 | 27.2 | 27.3 | 26.15 | 26.77 | +1.4% | 9,609 | 25,806,680 |
| 2024-04-18 | 27.25 | 27.62 | 26.35 | 26.4 | -4.07% | 9,802 | 26,440,349 |
| 2024-04-17 | 26.06 | 27.52 | 26.06 | 27.52 | +6.46% | 13,279 | 35,770,839 |
| 2024-04-16 | 26.95 | 27.07 | 25.7 | 25.85 | -5.17% | 15,332 | 40,214,894 |
| 2024-04-15 | 27.17 | 28.47 | 26.78 | 27.26 | -1.48% | 22,582 | 62,029,317 |
| 2024-04-12 | 26.3 | 28.38 | 25.99 | 27.67 | +5.53% | 29,187 | 80,385,816 |
| 2024-04-11 | 25.36 | 26.62 | 24.71 | 26.22 | +3.19% | 14,744 | 38,078,845 |
| 2024-04-10 | 25.57 | 25.9 | 25.02 | 25.41 | -0.63% | 8,926 | 22,731,120 |
| 2024-04-09 | 25.65 | 25.75 | 25.23 | 25.57 | -0.31% | 12,006 | 30,604,255 |
| 2024-04-08 | 24.79 | 26.49 | 24.72 | 25.65 | +3.76% | 27,141 | 69,357,658 |
| 2024-04-03 | 24.84 | 24.93 | 24.35 | 24.72 | +0.32% | 6,330 | 15,596,255 |
| 2024-04-02 | 24.71 | 24.79 | 24.31 | 24.64 | +0.61% | 5,518 | 13,555,468 |
| 2024-04-01 | 24.2 | 24.51 | 24.01 | 24.49 | +2.08% | 8,934 | 21,731,143 |
| 2024-03-29 | 23.45 | 24.09 | 23.26 | 23.99 | +2.3% | 11,537 | 27,297,513 |
| 2024-03-28 | 23.52 | 23.8 | 23.13 | 23.45 | -0.13% | 10,676 | 25,133,456 |
| 2024-03-27 | 23.89 | 23.9 | 23.22 | 23.48 | -1.26% | 5,940 | 14,008,221 |
| 2024-03-26 | 24.11 | 24.15 | 23.32 | 23.78 | -1.2% | 8,700 | 20,601,883 |
| 2024-03-25 | 24.16 | 24.46 | 23.9 | 24.07 | -0.21% | 9,928 | 23,992,912 |
| 2024-03-22 | 24.38 | 24.38 | 23.71 | 24.12 | -0.82% | 7,046 | 16,879,996 |
| 2024-03-21 | 23.86 | 24.45 | 23.86 | 24.32 | +1.93% | 8,271 | 19,969,579 |
| 2024-03-20 | 23.88 | 24.06 | 23.59 | 23.86 | +0.55% | 7,675 | 18,305,925 |
| 2024-03-19 | 24.26 | 24.28 | 23.66 | 23.73 | -1.74% | 7,844 | 18,739,384 |
| 2024-03-18 | 24.3 | 24.5 | 23.99 | 24.15 | +0.75% | 8,652 | 20,921,561 |
| 2024-03-15 | 23.43 | 24.01 | 23.37 | 23.97 | +2.66% | 11,929 | 28,427,763 |
| 2024-03-14 | 23.84 | 24.15 | 23.08 | 23.35 | -1.52% | 13,805 | 32,725,066 |
| 2024-03-13 | 23.4 | 23.97 | 23.25 | 23.71 | +2.33% | 13,136 | 31,003,779 |
| 2024-03-12 | 22.96 | 23.2 | 22.4 | 23.17 | +1.76% | 10,783 | 24,821,833 |
| 2024-03-11 | 22.32 | 22.88 | 22.23 | 22.77 | +2.38% | 11,632 | 26,301,430 |
| 2024-03-08 | 22.08 | 22.28 | 21.76 | 22.24 | +1.37% | 7,482 | 16,518,386 |
| 2024-03-07 | 22.03 | 22.28 | 21.76 | 21.94 | -0.09% | 8,764 | 19,271,686 |
| 2024-03-06 | 21.94 | 22.03 | 21.55 | 21.96 | +0.05% | 8,195 | 17,856,738 |
| 2024-03-05 | 22 | 22.19 | 21.66 | 21.95 | -0.72% | 7,329 | 16,077,829 |
| 2024-03-04 | 22.4 | 22.45 | 21.82 | 22.11 | -1.21% | 9,830 | 21,737,990 |
| 2024-03-01 | 22.37 | 22.53 | 21.9 | 22.38 | -0.53% | 9,280 | 20,602,902 |
| 2024-02-29 | 21.44 | 22.66 | 20.95 | 22.5 | +3.16% | 17,237 | 37,675,401 |
| 2024-02-28 | 23.23 | 24.09 | 21.32 | 21.81 | -4.84% | 25,671 | 58,259,995 |
| 2024-02-27 | 22.14 | 22.94 | 22.14 | 22.92 | +2.46% | 11,985 | 27,153,539 |
| 2024-02-26 | 21.64 | 22.49 | 21.45 | 22.37 | +3.28% | 13,142 | 28,879,682 |
| 2024-02-23 | 21.25 | 21.89 | 20.89 | 21.66 | +3.19% | 14,742 | 31,449,755 |
| 2024-02-22 | 20.83 | 21.14 | 20.52 | 20.99 | +0.53% | 7,711 | 16,090,568 |
| 2024-02-21 | 20.9 | 21.71 | 20.4 | 20.88 | -0.38% | 16,447 | 34,826,617 |
| 2024-02-20 | 20.9 | 21.12 | 20.02 | 20.96 | +0.14% | 13,609 | 28,008,781 |
| 2024-02-19 | 20.25 | 21.37 | 20.25 | 20.93 | +4.39% | 21,805 | 45,575,315 |
| 2024-02-08 | 19 | 20.08 | 18.52 | 20.05 | +9.86% | 24,280 | 47,091,822 |
| 2024-02-07 | 19.45 | 19.48 | 17.85 | 18.25 | -4.45% | 21,331 | 39,687,735 |
| 2024-02-06 | 18 | 19.11 | 16.76 | 19.1 | +3.19% | 19,813 | 35,261,894 |
| 2024-02-05 | 20.28 | 20.28 | 18.41 | 18.51 | -9.53% | 11,766 | 22,057,777 |
| 2024-02-02 | 21.58 | 22.02 | 19.89 | 20.46 | -6.32% | 11,753 | 24,517,201 |
| 2024-02-01 | 22.8 | 22.8 | 21 | 21.84 | -4.17% | 11,693 | 25,589,185 |
| 2024-01-31 | 24.69 | 24.69 | 22.58 | 22.79 | -7.73% | 13,578 | 31,547,626 |
| 2024-01-30 | 25.02 | 25.18 | 24.4 | 24.7 | -1.83% | 5,511 | 13,605,760 |
| 2024-01-29 | 25.83 | 26.11 | 24.87 | 25.16 | -2.4% | 9,958 | 25,180,086 |
| 2024-01-26 | 25.7 | 26.04 | 25.31 | 25.78 | -0.04% | 7,160 | 18,352,905 |
| 2024-01-25 | 24.9 | 25.85 | 24.61 | 25.79 | +4.79% | 13,417 | 33,969,367 |
| 2024-01-24 | 24.81 | 25.6 | 23.93 | 24.61 | -0.44% | 12,037 | 29,600,059 |
| 2024-01-23 | 25.75 | 25.86 | 23.45 | 24.72 | -4.92% | 18,862 | 46,861,096 |
| 2024-01-22 | 27.66 | 27.78 | 25.72 | 26 | -5.8% | 11,885 | 31,656,506 |
| 2024-01-19 | 27.29 | 27.86 | 26.93 | 27.6 | +1.02% | 9,336 | 25,691,737 |
| 2024-01-18 | 27.1 | 27.38 | 26.4 | 27.32 | +0.52% | 11,640 | 31,224,713 |
| 2024-01-17 | 27.3 | 27.94 | 27 | 27.18 | -1.02% | 9,531 | 26,151,739 |
| 2024-01-16 | 27.98 | 28.2 | 27.1 | 27.46 | -2.24% | 13,052 | 35,948,774 |
| 2024-01-15 | 27.5 | 28.6 | 27.26 | 28.09 | +3.04% | 23,460 | 65,818,762 |
| 2024-01-12 | 27.25 | 27.6 | 27.06 | 27.26 | +0.04% | 6,503 | 17,738,715 |
| 2024-01-11 | 26.9 | 27.32 | 26.76 | 27.25 | +0.93% | 7,022 | 19,026,060 |
| 2024-01-10 | 27.2 | 27.29 | 26.79 | 27 | -0.74% | 8,770 | 23,681,444 |
| 2024-01-09 | 26.89 | 27.53 | 26.73 | 27.2 | +0.59% | 11,173 | 30,281,874 |
| 2024-01-08 | 26.87 | 28 | 26.72 | 27.04 | +0.63% | 13,012 | 35,367,991 |
| 2024-01-05 | 27.14 | 27.47 | 26.72 | 26.87 | -1.29% | 10,437 | 28,175,596 |
| 2024-01-04 | 27.29 | 27.43 | 26.88 | 27.22 | -0.26% | 7,965 | 21,650,214 |
| 2024-01-03 | 27.4 | 27.78 | 27.02 | 27.29 | -0.4% | 9,428 | 25,702,351 |
| 2024-01-02 | 26.97 | 27.68 | 26.69 | 27.4 | +1.75% | 15,920 | 43,573,585 |
| 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：