股票概览
29.58
+1.68%
+0.49
29.2
开盘价
29.68
最高价
29.09
最低价
34,054
成交量
数据更新至: 2024-05-20
技术指标
29.35
MA5 (5日均线)
29.29
MA10 (10日均线)
28.18
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 | 29.2 | 29.68 | 29.09 | 29.58 | +1.68% | 34,054 | 100,236,989 |
| 2024-05-17 | 28.77 | 29.12 | 28.43 | 29.09 | +1.08% | 24,838 | 71,696,803 |
| 2024-05-16 | 29.32 | 29.51 | 28.4 | 28.78 | -1.84% | 49,873 | 143,826,962 |
| 2024-05-15 | 29.8 | 30.08 | 29.25 | 29.32 | -2.14% | 27,026 | 80,036,934 |
| 2024-05-14 | 29.08 | 30.38 | 29 | 29.96 | +2.96% | 43,334 | 128,633,175 |
| 2024-05-13 | 28.91 | 29.53 | 28.57 | 29.1 | +0.03% | 30,939 | 90,264,989 |
| 2024-05-10 | 29.09 | 29.75 | 28.85 | 29.09 | -2.25% | 41,694 | 121,953,517 |
| 2024-05-09 | 28.9 | 29.9 | 28.75 | 29.76 | +3.23% | 46,297 | 136,601,482 |
| 2024-05-08 | 29.06 | 29.37 | 28.64 | 28.83 | -1.91% | 46,592 | 134,686,473 |
| 2024-05-07 | 29.32 | 29.61 | 28.82 | 29.39 | -0.14% | 55,919 | 163,920,943 |
| 2024-05-06 | 29.16 | 29.7 | 28.8 | 29.43 | +0.89% | 61,850 | 181,752,542 |
| 2024-04-30 | 28.11 | 29.68 | 28.1 | 29.17 | +4.25% | 59,317 | 172,235,084 |
| 2024-04-29 | 27.46 | 28.18 | 27.3 | 27.98 | +2.27% | 62,132 | 172,364,766 |
| 2024-04-26 | 26.55 | 27.95 | 26.55 | 27.36 | +2.47% | 72,959 | 200,269,523 |
| 2024-04-25 | 25.84 | 27.22 | 25.16 | 26.7 | +3.33% | 91,498 | 241,127,303 |
| 2024-04-24 | 26.36 | 26.44 | 25.51 | 25.84 | -1.07% | 33,181 | 85,875,539 |
| 2024-04-23 | 26 | 26.48 | 25.81 | 26.12 | -0.27% | 44,001 | 115,218,787 |
| 2024-04-22 | 26.03 | 26.56 | 25.41 | 26.19 | -0.42% | 50,247 | 130,913,844 |
| 2024-04-19 | 25.81 | 26.72 | 25.81 | 26.3 | +2.57% | 56,481 | 147,827,636 |
| 2024-04-18 | 26.42 | 26.62 | 25.4 | 25.64 | -2.92% | 68,497 | 178,373,482 |
| 2024-04-17 | 25.81 | 27.24 | 25.79 | 26.41 | +1.81% | 91,801 | 242,545,108 |
| 2024-04-16 | 23.77 | 26.48 | 23.77 | 25.94 | +1.29% | 103,060 | 258,482,081 |
| 2024-04-15 | 28.57 | 28.99 | 25.04 | 25.61 | -2.81% | 157,606 | 432,028,608 |
| 2024-04-12 | 25.98 | 27 | 24.69 | 26.35 | +5.7% | 184,527 | 478,093,921 |
| 2024-04-11 | 23.8 | 24.93 | 22.97 | 24.93 | +10.02% | 146,363 | 354,655,662 |
| 2024-04-10 | 20.99 | 22.66 | 20.9 | 22.66 | +10% | 66,745 | 148,127,750 |
| 2024-04-09 | 21.04 | 21.23 | 20.52 | 20.6 | -3.29% | 21,991 | 45,831,261 |
| 2024-04-08 | 21.25 | 21.49 | 20.9 | 21.3 | -0.05% | 17,468 | 37,005,219 |
| 2024-04-03 | 21.8 | 21.81 | 21.22 | 21.31 | -2.25% | 17,514 | 37,502,457 |
| 2024-04-02 | 22.05 | 22.05 | 21.55 | 21.8 | -0.46% | 16,306 | 35,450,009 |
| 2024-04-01 | 21.8 | 22.08 | 21.58 | 21.9 | +0.46% | 17,002 | 37,118,621 |
| 2024-03-29 | 21.15 | 21.8 | 21.02 | 21.8 | +2.01% | 8,977 | 19,154,761 |
| 2024-03-28 | 21.47 | 21.75 | 20.61 | 21.37 | -0.6% | 28,089 | 59,694,987 |
| 2024-03-27 | 21.91 | 21.91 | 21.16 | 21.5 | -1.6% | 12,819 | 27,487,325 |
| 2024-03-26 | 22.01 | 22.3 | 21.4 | 21.85 | -1.89% | 18,987 | 41,505,960 |
| 2024-03-25 | 22.73 | 23.04 | 21.99 | 22.27 | -2.96% | 27,651 | 62,241,411 |
| 2024-03-22 | 22.59 | 23.2 | 22.59 | 22.95 | +1.1% | 28,911 | 66,322,898 |
| 2024-03-21 | 22.52 | 22.89 | 22.25 | 22.7 | +0.84% | 21,722 | 49,035,163 |
| 2024-03-20 | 22.56 | 22.75 | 22.26 | 22.51 | -0.4% | 28,147 | 63,197,603 |
| 2024-03-19 | 21.76 | 22.75 | 21.76 | 22.6 | +3.81% | 47,370 | 106,189,446 |
| 2024-03-18 | 22.09 | 22.49 | 21.74 | 21.77 | -1.49% | 28,318 | 62,299,776 |
| 2024-03-15 | 21.82 | 22.2 | 21.8 | 22.1 | +0.59% | 32,435 | 71,293,804 |
| 2024-03-14 | 21.9 | 22.18 | 21.77 | 21.97 | 0% | 20,049 | 44,076,086 |
| 2024-03-13 | 21.97 | 22.06 | 21.63 | 21.97 | 0% | 11,851 | 25,858,971 |
| 2024-03-12 | 22.03 | 22.08 | 21.55 | 21.97 | +0.09% | 17,431 | 38,055,438 |
| 2024-03-11 | 21.15 | 22.24 | 21.15 | 21.95 | +3.78% | 30,425 | 66,741,716 |
| 2024-03-08 | 20.75 | 21.25 | 20.52 | 21.15 | +1.78% | 14,956 | 31,306,979 |
| 2024-03-07 | 21.1 | 21.18 | 20.5 | 20.78 | -0.86% | 12,155 | 25,261,516 |
| 2024-03-06 | 20.91 | 21.1 | 20.64 | 20.96 | +0.05% | 7,895 | 16,498,653 |
| 2024-03-05 | 21.1 | 21.19 | 20.8 | 20.95 | -1.13% | 14,900 | 31,327,572 |
| 2024-03-04 | 21.72 | 21.72 | 21.05 | 21.19 | -2.8% | 25,545 | 54,217,058 |
| 2024-03-01 | 22.05 | 22.1 | 21.56 | 21.8 | -1.13% | 18,347 | 39,955,398 |
| 2024-02-29 | 21.7 | 22.07 | 21.65 | 22.05 | +0.27% | 21,366 | 46,768,020 |
| 2024-02-28 | 22 | 22.27 | 21.62 | 21.99 | -0.05% | 45,839 | 100,801,512 |
| 2024-02-27 | 21.92 | 22.3 | 21.77 | 22 | +0.36% | 25,144 | 55,370,397 |
| 2024-02-26 | 21.7 | 22.06 | 21.5 | 21.92 | +1.01% | 26,573 | 58,029,842 |
| 2024-02-23 | 21.51 | 21.85 | 21.09 | 21.7 | +0.88% | 18,863 | 40,347,441 |
| 2024-02-22 | 21 | 21.73 | 21 | 21.51 | +1.22% | 16,071 | 34,414,897 |
| 2024-02-21 | 20.81 | 21.57 | 20.45 | 21.25 | +1.92% | 26,904 | 57,052,986 |
| 2024-02-20 | 20 | 21.18 | 19.73 | 20.85 | +4.3% | 23,773 | 48,667,086 |
| 2024-02-19 | 19.63 | 20.32 | 19.63 | 19.99 | -0.05% | 21,270 | 42,544,265 |
| 2024-02-08 | 18.19 | 20 | 17.73 | 20 | +9.77% | 41,456 | 77,538,030 |
| 2024-02-07 | 18.19 | 18.68 | 17.8 | 18.22 | -0.33% | 52,308 | 95,248,551 |
| 2024-02-06 | 17.6 | 18.53 | 17 | 18.28 | +3.86% | 52,013 | 93,695,508 |
| 2024-02-05 | 17.64 | 18.74 | 16.95 | 17.6 | -2.06% | 60,147 | 107,327,069 |
| 2024-02-02 | 19.87 | 20.17 | 17.97 | 17.97 | -10.02% | 27,527 | 51,621,012 |
| 2024-02-01 | 20.18 | 20.3 | 19.07 | 19.97 | -1.63% | 29,413 | 57,887,512 |
| 2024-01-31 | 21.03 | 21.19 | 19.62 | 20.3 | -4.69% | 40,192 | 81,234,069 |
| 2024-01-30 | 20.56 | 21.48 | 20.56 | 21.3 | -0.33% | 21,660 | 45,650,366 |
| 2024-01-29 | 21.4 | 21.73 | 21.06 | 21.37 | -0.14% | 19,219 | 41,069,024 |
| 2024-01-26 | 21.46 | 21.46 | 20.93 | 21.4 | -0.37% | 14,568 | 30,888,136 |
| 2024-01-25 | 21.49 | 21.78 | 21.18 | 21.48 | -0.46% | 18,345 | 39,281,728 |
| 2024-01-24 | 21.6 | 21.8 | 20.49 | 21.58 | +1.17% | 36,042 | 76,259,589 |
| 2024-01-23 | 21.78 | 22.35 | 21.3 | 21.33 | -3% | 18,555 | 40,309,505 |
| 2024-01-22 | 22.7 | 22.7 | 21.11 | 21.99 | -2.27% | 25,131 | 54,558,111 |
| 2024-01-19 | 22.45 | 22.66 | 22 | 22.5 | +0.22% | 15,948 | 35,636,827 |
| 2024-01-18 | 22.15 | 22.54 | 21.1 | 22.45 | +0.18% | 40,914 | 89,177,890 |
| 2024-01-17 | 23.2 | 23.36 | 22.11 | 22.41 | -1.32% | 38,477 | 87,366,753 |
| 2024-01-16 | 23.38 | 23.43 | 22.32 | 22.71 | -3.2% | 38,064 | 86,332,160 |
| 2024-01-15 | 23.89 | 23.92 | 23.19 | 23.46 | -2.09% | 27,628 | 64,927,367 |
| 2024-01-12 | 23.99 | 24.48 | 23.08 | 23.96 | -1.4% | 72,161 | 170,918,680 |
| 2024-01-11 | 24.28 | 24.77 | 24.04 | 24.3 | -0.94% | 53,320 | 129,653,659 |
| 2024-01-10 | 24.04 | 24.89 | 23.29 | 24.53 | -0.33% | 41,080 | 100,829,451 |
| 2024-01-09 | 23.97 | 24.89 | 23.57 | 24.61 | +2.58% | 53,847 | 130,950,659 |
| 2024-01-08 | 24.1 | 24.2 | 23.78 | 23.99 | -0.79% | 25,580 | 61,354,818 |
| 2024-01-05 | 24.35 | 24.4 | 23.7 | 24.18 | -0.12% | 41,490 | 99,586,631 |
| 2024-01-04 | 23.42 | 24.55 | 23.32 | 24.21 | +3.95% | 62,854 | 151,417,996 |
| 2024-01-03 | 23 | 23.5 | 22.9 | 23.29 | +0.43% | 42,921 | 99,800,376 |
| 2024-01-02 | 23.13 | 23.4 | 22.91 | 23.19 | -0.81% | 41,840 | 97,091,017 |
| 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：