股票概览
29.75
+4.61%
+1.31
28.34
开盘价
29.9
最高价
27.9
最低价
126,768
成交量
数据更新至: 2024-05-20
技术指标
28.72
MA5 (5日均线)
28.84
MA10 (10日均线)
27.12
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 | 28.34 | 29.9 | 27.9 | 29.75 | +4.61% | 126,768 | 369,559,893 |
| 2024-05-17 | 27.85 | 28.85 | 27.85 | 28.44 | +2.16% | 99,497 | 282,777,723 |
| 2024-05-16 | 27.83 | 28.26 | 27.56 | 27.84 | 0% | 80,788 | 225,033,291 |
| 2024-05-15 | 29.13 | 29.13 | 27.6 | 27.84 | -6.29% | 141,284 | 397,144,787 |
| 2024-05-14 | 30.34 | 31.33 | 29.51 | 29.71 | -5.35% | 150,061 | 453,030,611 |
| 2024-05-13 | 29.3 | 32.69 | 28.85 | 31.39 | +5.34% | 183,870 | 569,207,211 |
| 2024-05-10 | 27.86 | 30.68 | 27.79 | 29.8 | +6.35% | 185,779 | 543,299,017 |
| 2024-05-09 | 27.86 | 28.3 | 27.45 | 28.02 | -0.36% | 96,377 | 268,948,593 |
| 2024-05-08 | 27.37 | 29.3 | 27.21 | 28.12 | +2.33% | 149,473 | 424,690,079 |
| 2024-05-07 | 27.34 | 27.85 | 26.85 | 27.48 | +0.66% | 101,882 | 277,360,262 |
| 2024-05-06 | 26.06 | 27.7 | 26.06 | 27.3 | +4.92% | 109,255 | 294,734,007 |
| 2024-04-30 | 26.03 | 26.19 | 25.65 | 26.02 | -0.34% | 70,540 | 183,013,438 |
| 2024-04-29 | 25.39 | 26.22 | 25.29 | 26.11 | +4.31% | 85,970 | 222,150,568 |
| 2024-04-26 | 24.88 | 25.2 | 24.5 | 25.03 | +0.08% | 66,799 | 166,439,899 |
| 2024-04-25 | 24.7 | 25.24 | 24.51 | 25.01 | +0.44% | 48,886 | 121,924,245 |
| 2024-04-24 | 24.7 | 25.05 | 24.55 | 24.9 | +0.36% | 45,379 | 112,577,212 |
| 2024-04-23 | 25.07 | 25.38 | 24.74 | 24.81 | -1.9% | 54,286 | 135,495,342 |
| 2024-04-22 | 24.61 | 25.48 | 24.08 | 25.29 | +2.8% | 79,963 | 200,227,629 |
| 2024-04-19 | 24.76 | 25.29 | 24.39 | 24.6 | -1.05% | 59,235 | 147,081,597 |
| 2024-04-18 | 25.66 | 26.06 | 24.85 | 24.86 | -2.32% | 87,077 | 220,447,503 |
| 2024-04-17 | 23.85 | 25.8 | 23.85 | 25.45 | +5.69% | 95,998 | 242,625,955 |
| 2024-04-16 | 26.41 | 26.49 | 24.08 | 24.08 | -10.01% | 109,726 | 273,709,338 |
| 2024-04-15 | 27.45 | 28.95 | 26.69 | 26.76 | -6.43% | 108,154 | 298,496,385 |
| 2024-04-12 | 28.08 | 29.28 | 27.38 | 28.6 | -0.03% | 210,531 | 603,437,423 |
| 2024-04-11 | 26.13 | 29 | 24.51 | 28.61 | +6.04% | 202,654 | 555,449,090 |
| 2024-04-10 | 25.86 | 27.94 | 25.12 | 26.98 | +3.81% | 173,357 | 462,335,142 |
| 2024-04-09 | 26.5 | 28.01 | 25.36 | 25.99 | -1.59% | 194,019 | 516,286,663 |
| 2024-04-08 | 23.88 | 26.41 | 23.77 | 26.41 | +10% | 151,282 | 387,326,132 |
| 2024-04-03 | 23.85 | 24.39 | 23.22 | 24.01 | -0.46% | 63,354 | 150,677,719 |
| 2024-04-02 | 23.26 | 24.76 | 23.2 | 24.12 | +4.1% | 105,163 | 253,298,885 |
| 2024-04-01 | 22.62 | 23.19 | 22.5 | 23.17 | +2.34% | 42,108 | 96,880,677 |
| 2024-03-29 | 22.38 | 23.1 | 22.36 | 22.64 | +0.62% | 29,739 | 67,502,439 |
| 2024-03-28 | 22.11 | 22.74 | 22.02 | 22.5 | +0.04% | 36,791 | 82,514,123 |
| 2024-03-27 | 22.5 | 23.22 | 22.2 | 22.49 | -1.27% | 40,630 | 92,271,466 |
| 2024-03-26 | 22.63 | 23 | 22.05 | 22.78 | +0.71% | 43,923 | 98,676,828 |
| 2024-03-25 | 23.36 | 23.37 | 22.6 | 22.62 | -5.16% | 55,108 | 126,495,879 |
| 2024-03-22 | 22.78 | 24.28 | 22.78 | 23.85 | +2.98% | 88,742 | 211,627,957 |
| 2024-03-21 | 23.54 | 23.66 | 23 | 23.16 | -3.34% | 68,704 | 159,795,781 |
| 2024-03-20 | 23.81 | 24.07 | 23.75 | 23.96 | -0.21% | 33,335 | 79,591,926 |
| 2024-03-19 | 24.08 | 24.48 | 24 | 24.01 | -0.74% | 48,830 | 118,094,656 |
| 2024-03-18 | 24.06 | 24.2 | 23.63 | 24.19 | +0.25% | 50,833 | 122,189,989 |
| 2024-03-15 | 24.25 | 24.67 | 24.01 | 24.13 | -0.94% | 49,851 | 120,825,552 |
| 2024-03-14 | 23.6 | 24.38 | 23.43 | 24.36 | +2.74% | 71,636 | 171,875,274 |
| 2024-03-13 | 23.93 | 24.08 | 23.45 | 23.71 | -0.92% | 52,759 | 124,920,550 |
| 2024-03-12 | 24.24 | 24.24 | 23.62 | 23.93 | -1.56% | 60,700 | 145,117,462 |
| 2024-03-11 | 23.7 | 24.84 | 23.6 | 24.31 | +2.57% | 71,406 | 173,907,936 |
| 2024-03-08 | 24.4 | 24.4 | 23.4 | 23.7 | -3.19% | 65,919 | 156,423,330 |
| 2024-03-07 | 25.1 | 26.34 | 23.4 | 24.48 | -1.96% | 134,328 | 332,293,525 |
| 2024-03-06 | 23.5 | 25.05 | 23.42 | 24.97 | +4.83% | 111,266 | 274,316,952 |
| 2024-03-05 | 22.62 | 24.28 | 22.36 | 23.82 | +4.66% | 91,697 | 215,447,543 |
| 2024-03-04 | 22.36 | 22.8 | 21.88 | 22.76 | +1.79% | 46,284 | 103,725,102 |
| 2024-03-01 | 22.41 | 22.6 | 22.13 | 22.36 | -0.58% | 37,577 | 83,781,785 |
| 2024-02-29 | 22.15 | 22.62 | 21.95 | 22.49 | +1.53% | 50,275 | 112,010,313 |
| 2024-02-28 | 22.87 | 23.7 | 22.01 | 22.15 | -3.15% | 72,024 | 165,413,793 |
| 2024-02-27 | 22.16 | 22.88 | 21.96 | 22.87 | +2.1% | 45,490 | 102,831,969 |
| 2024-02-26 | 22.75 | 22.87 | 22.2 | 22.4 | -1.58% | 56,032 | 126,139,023 |
| 2024-02-23 | 21.95 | 22.92 | 21.87 | 22.76 | +3.17% | 61,822 | 138,732,139 |
| 2024-02-22 | 21.51 | 22.19 | 21.4 | 22.06 | +2.32% | 55,529 | 121,318,679 |
| 2024-02-21 | 21.18 | 22.11 | 20.88 | 21.56 | +1.17% | 63,678 | 137,888,164 |
| 2024-02-20 | 21.09 | 21.45 | 20.49 | 21.31 | +1% | 65,413 | 137,802,027 |
| 2024-02-19 | 19.66 | 21.1 | 19.66 | 21.1 | +7.32% | 79,455 | 164,265,440 |
| 2024-02-08 | 19.2 | 19.98 | 17.89 | 19.66 | +2.99% | 74,610 | 141,420,816 |
| 2024-02-07 | 20.2 | 20.83 | 19.01 | 19.09 | -5.45% | 80,375 | 160,623,457 |
| 2024-02-06 | 18.12 | 20.6 | 17.82 | 20.19 | +2.38% | 75,627 | 146,333,733 |
| 2024-02-05 | 21.5 | 21.5 | 19.72 | 19.72 | -10% | 71,620 | 143,545,253 |
| 2024-02-02 | 22.85 | 23.94 | 21.21 | 21.91 | -5.97% | 111,995 | 253,079,668 |
| 2024-02-01 | 23.32 | 24.2 | 22 | 23.3 | -4.23% | 116,352 | 270,415,464 |
| 2024-01-31 | 26.05 | 27.5 | 24.3 | 24.33 | -9.89% | 148,942 | 385,751,937 |
| 2024-01-30 | 26.5 | 28.02 | 25.38 | 27 | +4.29% | 202,084 | 544,418,701 |
| 2024-01-29 | 23.54 | 25.89 | 23.51 | 25.89 | +9.98% | 103,827 | 260,540,874 |
| 2024-01-26 | 23.5 | 24.32 | 23.03 | 23.54 | +0.04% | 64,109 | 152,574,223 |
| 2024-01-25 | 22.76 | 23.76 | 22.56 | 23.53 | +3.38% | 69,127 | 161,972,698 |
| 2024-01-24 | 23.38 | 23.78 | 21.7 | 22.76 | -2.44% | 60,134 | 136,643,679 |
| 2024-01-23 | 23.7 | 23.74 | 22.22 | 23.33 | -3.67% | 60,524 | 139,574,161 |
| 2024-01-22 | 24.59 | 25.77 | 24 | 24.22 | -2.73% | 71,130 | 177,347,498 |
| 2024-01-19 | 23.93 | 26 | 23.41 | 24.9 | +4.18% | 85,840 | 210,956,904 |
| 2024-01-18 | 24.61 | 24.95 | 23.29 | 23.9 | -5.68% | 70,349 | 167,104,378 |
| 2024-01-17 | 24.94 | 25.78 | 24.1 | 25.34 | +1.48% | 79,552 | 199,990,147 |
| 2024-01-16 | 26.09 | 26.16 | 24.45 | 24.97 | -4.29% | 90,449 | 225,011,384 |
| 2024-01-15 | 27.03 | 27.14 | 25.68 | 26.09 | -5.3% | 97,003 | 255,282,123 |
| 2024-01-12 | 26 | 27.99 | 25.97 | 27.55 | +4.44% | 149,124 | 404,378,521 |
| 2024-01-11 | 25.42 | 26.66 | 25.2 | 26.38 | +3.45% | 90,414 | 236,064,183 |
| 2024-01-10 | 25.86 | 26 | 25.08 | 25.5 | -2.19% | 46,848 | 119,857,237 |
| 2024-01-09 | 26.66 | 26.8 | 25.79 | 26.07 | -1.29% | 56,290 | 147,274,876 |
| 2024-01-08 | 26.92 | 27.15 | 26.36 | 26.41 | -2.19% | 62,799 | 167,445,372 |
| 2024-01-05 | 28.02 | 28.21 | 26.65 | 27 | -3.64% | 106,281 | 291,656,535 |
| 2024-01-04 | 29.79 | 30.2 | 27.83 | 28.02 | -3.11% | 180,154 | 516,824,332 |
| 2024-01-03 | 25.99 | 28.92 | 25.28 | 28.92 | +10% | 168,165 | 460,086,971 |
| 2024-01-02 | 25.05 | 26.93 | 25 | 26.29 | +4.95% | 119,712 | 310,820,835 |
| 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：