股票概览
29.95
-1.71%
-0.52
30.47
开盘价
30.5
最高价
29.42
最低价
17,758
成交量
数据更新至: 2024-05-20
技术指标
29.72
MA5 (5日均线)
29.24
MA10 (10日均线)
27.86
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 | 30.47 | 30.5 | 29.42 | 29.95 | -1.71% | 17,758 | 53,014,046 |
| 2024-05-17 | 29.92 | 30.5 | 29.6 | 30.47 | +2.08% | 17,212 | 52,101,583 |
| 2024-05-16 | 29.52 | 30.13 | 29.52 | 29.85 | +2.12% | 18,881 | 56,325,541 |
| 2024-05-15 | 29.24 | 29.79 | 28.91 | 29.23 | +0.45% | 8,641 | 25,399,114 |
| 2024-05-14 | 29 | 29.36 | 28.8 | 29.1 | +0.24% | 9,784 | 28,489,167 |
| 2024-05-13 | 28.81 | 29.5 | 28.61 | 29.03 | +0.03% | 16,449 | 47,777,241 |
| 2024-05-10 | 28.5 | 29.91 | 28.5 | 29.02 | +1.26% | 24,610 | 72,224,769 |
| 2024-05-09 | 28.67 | 29.06 | 28.25 | 28.66 | +1.24% | 11,247 | 32,324,980 |
| 2024-05-08 | 28.73 | 28.87 | 28.02 | 28.31 | -1.46% | 12,965 | 36,970,729 |
| 2024-05-07 | 28.55 | 28.82 | 28.3 | 28.73 | -0.14% | 12,419 | 35,546,665 |
| 2024-05-06 | 27.9 | 28.79 | 27.87 | 28.77 | +3.01% | 15,990 | 45,395,741 |
| 2024-04-30 | 27.59 | 28.17 | 27.42 | 27.93 | +0.54% | 13,108 | 36,558,300 |
| 2024-04-29 | 26.32 | 27.85 | 26.31 | 27.78 | +5.59% | 22,140 | 60,789,365 |
| 2024-04-26 | 26.06 | 26.46 | 25.61 | 26.31 | +1.19% | 6,867 | 18,027,005 |
| 2024-04-25 | 26.23 | 26.5 | 25.95 | 26 | -0.88% | 5,311 | 13,892,688 |
| 2024-04-24 | 25.79 | 26.26 | 25.42 | 26.23 | +2.22% | 6,890 | 17,941,859 |
| 2024-04-23 | 25.6 | 25.96 | 25.33 | 25.66 | -0.35% | 4,944 | 12,655,684 |
| 2024-04-22 | 25.06 | 26 | 24.96 | 25.75 | +1.22% | 9,031 | 23,172,296 |
| 2024-04-19 | 25.02 | 25.59 | 24.63 | 25.44 | +2.21% | 12,794 | 32,158,087 |
| 2024-04-18 | 25.03 | 25.26 | 24.51 | 24.89 | -0.96% | 7,301 | 18,252,711 |
| 2024-04-17 | 24.52 | 25.25 | 24.05 | 25.13 | +4.84% | 11,909 | 29,675,388 |
| 2024-04-16 | 25.27 | 25.35 | 23.91 | 23.97 | -5.14% | 17,100 | 41,623,959 |
| 2024-04-15 | 25.58 | 26.09 | 24.76 | 25.27 | -1.98% | 14,673 | 37,373,809 |
| 2024-04-12 | 25.53 | 26.04 | 25.53 | 25.78 | +0.12% | 5,693 | 14,668,647 |
| 2024-04-11 | 25.8 | 25.96 | 25.55 | 25.75 | +0.98% | 7,167 | 18,455,798 |
| 2024-04-10 | 25.89 | 25.99 | 25.4 | 25.5 | -1.51% | 5,467 | 14,034,951 |
| 2024-04-09 | 26.1 | 26.1 | 25.35 | 25.89 | +0.47% | 7,736 | 19,940,153 |
| 2024-04-08 | 26.26 | 26.3 | 25.63 | 25.77 | -0.35% | 10,460 | 27,157,089 |
| 2024-04-03 | 25.77 | 26.08 | 25.41 | 25.86 | +0.23% | 9,926 | 25,538,776 |
| 2024-04-02 | 25.59 | 25.89 | 25.25 | 25.8 | +1.98% | 12,461 | 31,998,654 |
| 2024-04-01 | 24.89 | 25.76 | 24.78 | 25.3 | +2.89% | 15,184 | 38,441,050 |
| 2024-03-29 | 24.22 | 24.67 | 24.17 | 24.59 | +1.49% | 7,033 | 17,226,834 |
| 2024-03-28 | 24.57 | 24.75 | 24.13 | 24.23 | -0.98% | 12,527 | 30,528,100 |
| 2024-03-27 | 24.85 | 25.06 | 24.47 | 24.47 | -2% | 7,762 | 19,205,926 |
| 2024-03-26 | 25.18 | 25.26 | 24.7 | 24.97 | +0.04% | 7,333 | 18,307,807 |
| 2024-03-25 | 25.7 | 25.75 | 24.94 | 24.96 | -1.65% | 7,088 | 17,847,509 |
| 2024-03-22 | 25.67 | 25.8 | 25.21 | 25.38 | -1.32% | 8,669 | 22,054,586 |
| 2024-03-21 | 26.01 | 26.3 | 25.5 | 25.72 | -1.34% | 10,560 | 27,173,661 |
| 2024-03-20 | 26.18 | 26.4 | 25.62 | 26.07 | +0.81% | 9,168 | 23,904,046 |
| 2024-03-19 | 26.18 | 26.37 | 25.76 | 25.86 | -2.05% | 9,847 | 25,522,620 |
| 2024-03-18 | 26.4 | 26.58 | 25.86 | 26.4 | +0.11% | 13,366 | 34,929,811 |
| 2024-03-15 | 26.12 | 26.66 | 26.02 | 26.37 | +1.35% | 6,885 | 18,157,887 |
| 2024-03-14 | 26.55 | 26.8 | 25.81 | 26.02 | -1.85% | 7,499 | 19,672,611 |
| 2024-03-13 | 26.78 | 26.89 | 26.51 | 26.51 | -1.01% | 6,296 | 16,764,247 |
| 2024-03-12 | 26.3 | 26.99 | 26.1 | 26.78 | +1.75% | 12,452 | 33,044,092 |
| 2024-03-11 | 25.7 | 26.45 | 25.7 | 26.32 | +2.65% | 9,357 | 24,465,867 |
| 2024-03-08 | 25.56 | 25.87 | 25.5 | 25.64 | +0.31% | 6,859 | 17,615,131 |
| 2024-03-07 | 25.79 | 26.09 | 25.56 | 25.56 | -0.89% | 6,646 | 17,147,348 |
| 2024-03-06 | 25.8 | 26.23 | 25.4 | 25.79 | -0.54% | 13,205 | 33,978,485 |
| 2024-03-05 | 26.28 | 26.37 | 25.7 | 25.93 | -1.74% | 15,594 | 40,626,857 |
| 2024-03-04 | 26.7 | 26.71 | 25.92 | 26.39 | -0.04% | 13,264 | 34,824,067 |
| 2024-03-01 | 27.15 | 27.15 | 26.22 | 26.4 | -1.86% | 18,722 | 49,629,697 |
| 2024-02-29 | 26.17 | 27.08 | 26.05 | 26.9 | +2.52% | 15,133 | 40,415,638 |
| 2024-02-28 | 28.01 | 28.58 | 26.22 | 26.24 | -5.48% | 27,816 | 76,183,156 |
| 2024-02-27 | 27.31 | 27.86 | 27.31 | 27.76 | +0.14% | 11,281 | 31,172,981 |
| 2024-02-26 | 27.94 | 27.97 | 27.25 | 27.72 | +0.76% | 12,603 | 34,887,295 |
| 2024-02-23 | 26.94 | 27.68 | 26.1 | 27.51 | +2.65% | 17,032 | 45,870,644 |
| 2024-02-22 | 26.84 | 27.1 | 26.51 | 26.8 | -0.15% | 6,399 | 17,154,139 |
| 2024-02-21 | 26.65 | 27.5 | 26.57 | 26.84 | -0.96% | 10,859 | 29,355,294 |
| 2024-02-20 | 26.64 | 27.17 | 26.12 | 27.1 | +1.31% | 7,173 | 19,280,517 |
| 2024-02-19 | 26.48 | 27.37 | 26.38 | 26.75 | +1.52% | 9,232 | 24,739,086 |
| 2024-02-08 | 24.55 | 26.96 | 24.08 | 26.35 | +7.51% | 20,230 | 51,586,768 |
| 2024-02-07 | 25.85 | 26.18 | 23.98 | 24.51 | -3.28% | 17,253 | 43,276,958 |
| 2024-02-06 | 22.7 | 25.43 | 22.58 | 25.34 | +9.6% | 17,971 | 43,894,219 |
| 2024-02-05 | 24.66 | 24.67 | 22.7 | 23.12 | -6.24% | 18,826 | 44,255,680 |
| 2024-02-02 | 25.65 | 26.18 | 24.13 | 24.66 | -2.91% | 12,904 | 32,358,580 |
| 2024-02-01 | 25.21 | 26.7 | 24.73 | 25.4 | -1.55% | 16,086 | 41,285,506 |
| 2024-01-31 | 25.96 | 26.4 | 25.1 | 25.8 | -1% | 18,573 | 47,329,925 |
| 2024-01-30 | 26.67 | 26.67 | 25.68 | 26.06 | -2.21% | 11,384 | 29,757,146 |
| 2024-01-29 | 27.58 | 28.14 | 26.16 | 26.65 | -3.62% | 10,771 | 29,053,141 |
| 2024-01-26 | 27.89 | 28.04 | 27.32 | 27.65 | +0.07% | 9,332 | 25,911,934 |
| 2024-01-25 | 26.55 | 27.83 | 26.01 | 27.63 | +4.07% | 15,538 | 42,509,177 |
| 2024-01-24 | 26.72 | 26.82 | 25.51 | 26.55 | -0.49% | 12,687 | 33,215,038 |
| 2024-01-23 | 25.8 | 26.78 | 24.95 | 26.68 | +3.81% | 13,567 | 35,539,082 |
| 2024-01-22 | 27.41 | 27.42 | 25.5 | 25.7 | -6.03% | 17,190 | 45,360,801 |
| 2024-01-19 | 29 | 29 | 27.35 | 27.35 | -4.9% | 13,275 | 36,951,781 |
| 2024-01-18 | 28.7 | 28.88 | 27.34 | 28.76 | -0.14% | 24,326 | 67,906,130 |
| 2024-01-17 | 29.15 | 29.33 | 28.8 | 28.8 | -1.64% | 7,565 | 21,948,178 |
| 2024-01-16 | 29.57 | 29.69 | 28.2 | 29.28 | -0.81% | 17,299 | 49,930,518 |
| 2024-01-15 | 29.41 | 29.89 | 29.08 | 29.52 | +0.44% | 7,021 | 20,671,738 |
| 2024-01-12 | 29.03 | 30.2 | 29.02 | 29.39 | +0.82% | 12,930 | 38,293,141 |
| 2024-01-11 | 28.96 | 29.34 | 28.5 | 29.15 | +1.57% | 6,055 | 17,603,691 |
| 2024-01-10 | 28.46 | 29.3 | 28.1 | 28.7 | +0.7% | 9,059 | 26,112,346 |
| 2024-01-09 | 29.19 | 29.3 | 28.35 | 28.5 | -1.35% | 9,349 | 26,774,039 |
| 2024-01-08 | 29.28 | 29.69 | 28.68 | 28.89 | -1.83% | 12,943 | 37,706,271 |
| 2024-01-05 | 29.84 | 30.33 | 28.88 | 29.43 | -0.98% | 17,731 | 52,466,504 |
| 2024-01-04 | 29.84 | 29.84 | 29.13 | 29.72 | -0.47% | 13,061 | 38,577,317 |
| 2024-01-03 | 28.23 | 30.25 | 27.65 | 29.86 | +5.7% | 28,767 | 83,969,698 |
| 2024-01-02 | 28.24 | 28.39 | 27.85 | 28.25 | -0.49% | 6,238 | 17,538,832 |
| 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：