股票概览
29.52
+2.46%
+0.71
28.7
开盘价
29.59
最高价
28.42
最低价
178,999
成交量
数据更新至: 2024-05-20
技术指标
29.21
MA5 (5日均线)
29.84
MA10 (10日均线)
29.63
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 | 28.7 | 29.59 | 28.42 | 29.52 | +2.46% | 178,999 | 522,475,148 |
| 2024-05-17 | 28.55 | 28.95 | 28.02 | 28.81 | +0.66% | 131,510 | 375,599,897 |
| 2024-05-16 | 29.2 | 29.36 | 28.5 | 28.62 | -0.8% | 159,871 | 462,381,695 |
| 2024-05-15 | 29.9 | 29.9 | 28.52 | 28.85 | -4.57% | 210,950 | 617,778,145 |
| 2024-05-14 | 29.44 | 30.51 | 29.15 | 30.23 | +4.21% | 246,338 | 736,711,848 |
| 2024-05-13 | 29.8 | 29.88 | 28.92 | 29.01 | -3.3% | 148,049 | 433,792,988 |
| 2024-05-10 | 30.66 | 30.86 | 29.7 | 30 | -2.47% | 164,549 | 493,947,272 |
| 2024-05-09 | 30.6 | 31.22 | 30.33 | 30.76 | +0.49% | 169,864 | 524,121,707 |
| 2024-05-08 | 31.51 | 31.8 | 30.41 | 30.61 | -4.28% | 248,848 | 771,226,286 |
| 2024-05-07 | 33.01 | 33.08 | 31.6 | 31.98 | -3.09% | 269,200 | 870,023,664 |
| 2024-05-06 | 33.12 | 33.33 | 32.3 | 33 | +0.27% | 293,990 | 964,397,997 |
| 2024-04-30 | 31.76 | 33.53 | 31.18 | 32.91 | +3.72% | 443,229 | 1,433,200,031 |
| 2024-04-29 | 32.4 | 32.53 | 31.41 | 31.73 | +2.16% | 433,182 | 1,380,780,688 |
| 2024-04-26 | 29.9 | 31.06 | 29.51 | 31.06 | +9.99% | 216,076 | 657,958,288 |
| 2024-04-25 | 28.09 | 29.1 | 27.95 | 28.24 | -1.02% | 212,541 | 603,548,918 |
| 2024-04-24 | 26.59 | 28.55 | 26.59 | 28.53 | +7.82% | 255,047 | 707,546,780 |
| 2024-04-23 | 27.03 | 27.27 | 26.33 | 26.46 | -1.01% | 127,438 | 340,088,884 |
| 2024-04-22 | 26.86 | 27.3 | 26.38 | 26.73 | -3.5% | 135,541 | 363,418,120 |
| 2024-04-19 | 27.5 | 28.57 | 27.48 | 27.7 | -0.75% | 172,119 | 479,843,479 |
| 2024-04-18 | 27.45 | 28.63 | 26.61 | 27.91 | +0.04% | 241,733 | 671,458,801 |
| 2024-04-17 | 26.3 | 27.9 | 26.29 | 27.9 | +8.22% | 239,207 | 654,668,737 |
| 2024-04-16 | 27.91 | 27.95 | 25.68 | 25.78 | -8.55% | 234,310 | 617,809,915 |
| 2024-04-15 | 28.39 | 29.11 | 27.62 | 28.19 | -1.85% | 219,632 | 622,170,133 |
| 2024-04-12 | 27.92 | 30.18 | 27.92 | 28.72 | -4.01% | 311,153 | 899,082,646 |
| 2024-04-11 | 30.37 | 31.13 | 29.82 | 29.92 | -1.42% | 200,779 | 613,486,294 |
| 2024-04-10 | 32.02 | 32.16 | 30.3 | 30.35 | -5.54% | 222,111 | 686,346,035 |
| 2024-04-09 | 33.1 | 33.39 | 31.58 | 32.13 | +1.1% | 201,649 | 650,599,210 |
| 2024-04-08 | 31.59 | 32.71 | 31.5 | 31.78 | -1.27% | 167,121 | 537,112,403 |
| 2024-04-03 | 33.22 | 33.66 | 31.93 | 32.19 | -3.1% | 213,133 | 692,253,992 |
| 2024-04-02 | 34.88 | 35.2 | 32.96 | 33.22 | -4.9% | 282,728 | 956,608,683 |
| 2024-04-01 | 34.3 | 35.59 | 34.3 | 34.93 | +1.84% | 292,478 | 1,021,452,100 |
| 2024-03-29 | 33.4 | 34.99 | 33.4 | 34.3 | +3.41% | 385,835 | 1,322,242,850 |
| 2024-03-28 | 32.11 | 34.39 | 30.6 | 33.17 | +0.15% | 429,632 | 1,409,183,448 |
| 2024-03-27 | 35.93 | 35.99 | 33.12 | 33.12 | -10% | 343,622 | 1,150,378,471 |
| 2024-03-26 | 35.37 | 37.99 | 35.37 | 36.8 | +2.48% | 540,818 | 2,001,074,475 |
| 2024-03-25 | 36.07 | 37.77 | 35.76 | 35.91 | -0.44% | 480,895 | 1,771,282,240 |
| 2024-03-22 | 35.15 | 36.95 | 34.63 | 36.07 | +2.18% | 424,669 | 1,524,496,221 |
| 2024-03-21 | 36.18 | 36.45 | 35.25 | 35.3 | -2.94% | 284,605 | 1,015,900,832 |
| 2024-03-20 | 36.2 | 36.82 | 35.75 | 36.37 | -0.36% | 302,659 | 1,097,649,410 |
| 2024-03-19 | 36.3 | 38.13 | 35.85 | 36.5 | -0.46% | 508,451 | 1,878,458,645 |
| 2024-03-18 | 36.46 | 37.38 | 36.04 | 36.67 | +1.49% | 415,119 | 1,524,749,976 |
| 2024-03-15 | 34.85 | 36.49 | 34.58 | 36.13 | +3.2% | 363,775 | 1,292,964,031 |
| 2024-03-14 | 35.56 | 36.16 | 34.62 | 35.01 | -4.24% | 398,314 | 1,409,257,148 |
| 2024-03-13 | 37.42 | 37.88 | 36.08 | 36.56 | -1.16% | 430,459 | 1,589,391,274 |
| 2024-03-12 | 36.2 | 38.08 | 35.62 | 36.99 | +1.04% | 526,793 | 1,939,830,402 |
| 2024-03-11 | 35.52 | 36.78 | 35.28 | 36.61 | -0.44% | 496,560 | 1,791,588,427 |
| 2024-03-08 | 34.19 | 36.98 | 33.51 | 36.77 | +9.37% | 700,184 | 2,482,923,218 |
| 2024-03-07 | 34.58 | 34.97 | 33.1 | 33.62 | -2.8% | 432,912 | 1,474,575,495 |
| 2024-03-06 | 34.8 | 35.48 | 33.7 | 34.59 | -2.67% | 554,133 | 1,916,788,670 |
| 2024-03-05 | 36.15 | 39.15 | 34.99 | 35.54 | -3.95% | 783,528 | 2,896,935,844 |
| 2024-03-04 | 34.8 | 37.17 | 33.83 | 37 | +7.12% | 626,171 | 2,231,133,126 |
| 2024-03-01 | 33.99 | 35.4 | 33.05 | 34.54 | +2.58% | 708,954 | 2,433,023,018 |
| 2024-02-29 | 30.5 | 33.67 | 30.36 | 33.67 | +10% | 740,474 | 2,390,110,386 |
| 2024-02-28 | 31.52 | 33.19 | 30.3 | 30.61 | -2.86% | 726,278 | 2,311,500,805 |
| 2024-02-27 | 29.3 | 31.98 | 29.26 | 31.51 | +5% | 569,410 | 1,742,083,907 |
| 2024-02-26 | 29 | 31.19 | 28.46 | 30.01 | +1.01% | 590,728 | 1,771,950,055 |
| 2024-02-23 | 29 | 30.1 | 27.8 | 29.71 | +4.65% | 679,748 | 1,975,544,673 |
| 2024-02-22 | 26.64 | 28.39 | 26.38 | 28.39 | +10% | 697,659 | 1,908,357,482 |
| 2024-02-21 | 25.04 | 26.85 | 25 | 25.81 | -0.92% | 539,512 | 1,404,767,967 |
| 2024-02-20 | 25 | 27.07 | 24.7 | 26.05 | +1.6% | 663,558 | 1,720,498,393 |
| 2024-02-19 | 24.2 | 25.64 | 24 | 25.64 | +10% | 569,100 | 1,410,893,670 |
| 2024-02-08 | 22.24 | 23.44 | 21.4 | 23.31 | +7.67% | 550,266 | 1,229,846,359 |
| 2024-02-07 | 21.24 | 22.97 | 21.04 | 21.65 | +3.69% | 411,318 | 910,922,078 |
| 2024-02-06 | 20 | 21.5 | 18.9 | 20.88 | +2.2% | 300,284 | 606,847,337 |
| 2024-02-05 | 22.5 | 22.58 | 20.43 | 20.43 | -10% | 203,496 | 426,924,531 |
| 2024-02-02 | 23.91 | 24.37 | 21.8 | 22.7 | -5.02% | 181,827 | 419,979,919 |
| 2024-02-01 | 24.04 | 24.69 | 23.45 | 23.9 | +0.13% | 160,789 | 386,861,198 |
| 2024-01-31 | 25.5 | 25.7 | 23.81 | 23.87 | -5.69% | 189,761 | 467,519,756 |
| 2024-01-30 | 26.03 | 26.65 | 25.31 | 25.31 | -3.18% | 132,521 | 344,915,490 |
| 2024-01-29 | 27.47 | 27.93 | 26.06 | 26.14 | -5.56% | 172,591 | 460,206,491 |
| 2024-01-26 | 27.94 | 28.68 | 27.52 | 27.68 | -3.28% | 234,255 | 658,141,070 |
| 2024-01-25 | 27.05 | 28.84 | 26.71 | 28.62 | +5.8% | 317,067 | 892,356,167 |
| 2024-01-24 | 27.33 | 27.39 | 25.9 | 27.05 | -0.44% | 145,631 | 388,654,815 |
| 2024-01-23 | 26.5 | 27.53 | 26.3 | 27.17 | +1.8% | 161,552 | 438,414,351 |
| 2024-01-22 | 28.62 | 28.8 | 26.45 | 26.69 | -5.52% | 168,673 | 466,323,451 |
| 2024-01-19 | 29 | 29.12 | 28.23 | 28.25 | -2.85% | 163,494 | 467,700,903 |
| 2024-01-18 | 27.78 | 29.12 | 27.7 | 29.08 | +3.12% | 227,550 | 646,939,338 |
| 2024-01-17 | 28.8 | 29.16 | 28.12 | 28.2 | -2.62% | 107,499 | 308,211,293 |
| 2024-01-16 | 29.8 | 29.83 | 28.3 | 28.96 | -1.5% | 145,463 | 417,285,317 |
| 2024-01-15 | 28.93 | 29.6 | 28.79 | 29.4 | +1.62% | 138,751 | 406,428,508 |
| 2024-01-12 | 29.64 | 29.84 | 28.8 | 28.93 | -2.59% | 149,988 | 438,590,458 |
| 2024-01-11 | 28.7 | 30.25 | 28.7 | 29.7 | +3.77% | 275,891 | 817,795,727 |
| 2024-01-10 | 30.42 | 30.58 | 28.4 | 28.62 | -4.06% | 194,149 | 566,488,734 |
| 2024-01-09 | 29.79 | 30.15 | 29.11 | 29.83 | +0.98% | 153,582 | 455,955,488 |
| 2024-01-08 | 30.35 | 30.35 | 29.51 | 29.54 | -2.02% | 126,990 | 379,592,484 |
| 2024-01-05 | 31.1 | 31.16 | 29.88 | 30.15 | -3.05% | 190,431 | 579,729,283 |
| 2024-01-04 | 31.5 | 31.73 | 31.01 | 31.1 | -1.52% | 151,058 | 471,687,501 |
| 2024-01-03 | 32.32 | 32.46 | 30.9 | 31.58 | -3.19% | 312,655 | 986,312,215 |
| 2024-01-02 | 33.57 | 33.88 | 32.5 | 32.62 | -3.95% | 255,273 | 844,988,006 |
| 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：