股票概览
28.9
+0.14%
+0.04
28.99
开盘价
29.24
最高价
28.64
最低价
26,354
成交量
数据更新至: 2024-05-20
技术指标
29.27
MA5 (5日均线)
29.57
MA10 (10日均线)
27.58
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 | 28.99 | 29.24 | 28.64 | 28.9 | +0.14% | 26,354 | 76,215,633 |
| 2024-05-17 | 29.2 | 29.24 | 28.52 | 28.86 | -0.86% | 30,988 | 89,483,377 |
| 2024-05-16 | 29.68 | 29.76 | 28.89 | 29.11 | -1.92% | 54,100 | 157,719,026 |
| 2024-05-15 | 29.6 | 30.44 | 29.6 | 29.68 | -0.34% | 27,773 | 83,386,783 |
| 2024-05-14 | 29.48 | 30.27 | 29.48 | 29.78 | +1.43% | 33,553 | 100,331,062 |
| 2024-05-13 | 29.16 | 29.68 | 28.87 | 29.36 | 0% | 35,674 | 104,438,071 |
| 2024-05-10 | 29.69 | 29.98 | 29.18 | 29.36 | -1.28% | 43,925 | 129,385,225 |
| 2024-05-09 | 30.49 | 30.68 | 29.5 | 29.74 | -1.72% | 67,274 | 201,531,730 |
| 2024-05-08 | 30.71 | 30.74 | 30 | 30.26 | -1.3% | 48,772 | 147,786,633 |
| 2024-05-07 | 29.83 | 31.1 | 29.3 | 30.66 | +2.47% | 65,889 | 199,769,113 |
| 2024-05-06 | 29.38 | 30.1 | 28.7 | 29.92 | +3.67% | 73,413 | 217,758,212 |
| 2024-04-30 | 27.65 | 29.78 | 27.5 | 28.86 | +4.23% | 105,942 | 305,305,865 |
| 2024-04-29 | 28 | 29.17 | 27.28 | 27.69 | +2.82% | 120,160 | 334,890,704 |
| 2024-04-26 | 25.05 | 26.93 | 24.5 | 26.93 | +10.01% | 51,521 | 135,660,303 |
| 2024-04-25 | 24.49 | 24.7 | 24 | 24.48 | +0.74% | 23,159 | 56,371,512 |
| 2024-04-24 | 23.49 | 24.38 | 23.31 | 24.3 | +4.11% | 23,882 | 57,275,838 |
| 2024-04-23 | 23.39 | 23.76 | 23.02 | 23.34 | -0.38% | 14,891 | 34,833,853 |
| 2024-04-22 | 23.16 | 23.6 | 22.7 | 23.43 | +1.08% | 18,187 | 42,434,518 |
| 2024-04-19 | 23.43 | 23.98 | 22.98 | 23.18 | -2.07% | 24,765 | 57,665,900 |
| 2024-04-18 | 23.1 | 23.95 | 22.77 | 23.67 | +2.33% | 28,055 | 66,308,384 |
| 2024-04-17 | 22.76 | 23.32 | 22.76 | 23.13 | +1.76% | 24,837 | 57,219,693 |
| 2024-04-16 | 23.39 | 23.45 | 22.24 | 22.73 | -3.07% | 40,780 | 93,083,095 |
| 2024-04-15 | 23.6 | 23.97 | 23.2 | 23.45 | -1.18% | 22,223 | 52,241,200 |
| 2024-04-12 | 23.99 | 24.25 | 23.68 | 23.73 | -0.21% | 15,488 | 37,090,699 |
| 2024-04-11 | 23.35 | 24.13 | 23.1 | 23.78 | +1.23% | 18,019 | 42,687,303 |
| 2024-04-10 | 23.75 | 23.96 | 23.26 | 23.49 | -1.09% | 18,238 | 43,006,486 |
| 2024-04-09 | 23.98 | 24.13 | 23.41 | 23.75 | -0.59% | 19,589 | 46,491,809 |
| 2024-04-08 | 24.2 | 24.53 | 23.88 | 23.89 | -1.57% | 24,383 | 58,879,212 |
| 2024-04-03 | 24.73 | 24.79 | 24.03 | 24.27 | -2.1% | 19,635 | 47,732,029 |
| 2024-04-02 | 24.92 | 25 | 24.6 | 24.79 | -0.52% | 24,733 | 61,304,256 |
| 2024-04-01 | 24.3 | 25.12 | 24.08 | 24.92 | +3.53% | 34,358 | 85,098,548 |
| 2024-03-29 | 24.16 | 24.75 | 23.71 | 24.07 | +0.46% | 29,337 | 70,592,033 |
| 2024-03-28 | 23.5 | 24.14 | 23.5 | 23.96 | +1.14% | 35,520 | 84,566,678 |
| 2024-03-27 | 24.22 | 24.38 | 23.63 | 23.69 | -1.25% | 29,785 | 71,231,148 |
| 2024-03-26 | 23.84 | 24.35 | 23.8 | 23.99 | -0.33% | 24,415 | 58,788,349 |
| 2024-03-25 | 24.4 | 25.01 | 24 | 24.07 | -2.04% | 46,471 | 113,370,561 |
| 2024-03-22 | 25.08 | 25.1 | 24.39 | 24.57 | -2.03% | 28,852 | 71,250,469 |
| 2024-03-21 | 24.8 | 25.49 | 24.32 | 25.08 | +2.24% | 40,220 | 100,228,167 |
| 2024-03-20 | 24.86 | 25.15 | 24.35 | 24.53 | -1.45% | 31,523 | 77,629,221 |
| 2024-03-19 | 25.23 | 25.25 | 24.6 | 24.89 | -1.31% | 34,377 | 85,796,129 |
| 2024-03-18 | 24.37 | 25.6 | 24.31 | 25.22 | +4.69% | 67,954 | 170,200,092 |
| 2024-03-15 | 23.75 | 24.13 | 23.45 | 24.09 | +0.92% | 26,814 | 64,204,473 |
| 2024-03-14 | 23.99 | 24.27 | 23.61 | 23.87 | -0.54% | 21,122 | 50,399,616 |
| 2024-03-13 | 24 | 25 | 23.88 | 24 | +0.17% | 32,949 | 79,824,812 |
| 2024-03-12 | 23.95 | 24.16 | 23.6 | 23.96 | +0.08% | 46,798 | 111,845,656 |
| 2024-03-11 | 23.21 | 24.57 | 23.1 | 23.94 | +3.06% | 60,998 | 145,999,369 |
| 2024-03-08 | 23.12 | 23.48 | 22.74 | 23.23 | +0.43% | 28,899 | 66,830,632 |
| 2024-03-07 | 23.57 | 23.83 | 23.11 | 23.13 | -2.57% | 45,758 | 107,327,858 |
| 2024-03-06 | 23.19 | 23.88 | 23 | 23.74 | +2.37% | 44,530 | 104,965,044 |
| 2024-03-05 | 22.9 | 23.58 | 22.56 | 23.19 | -1.19% | 53,205 | 123,243,793 |
| 2024-03-04 | 22.9 | 23.67 | 22.5 | 23.47 | +1.78% | 56,454 | 130,466,137 |
| 2024-03-01 | 22.29 | 23.4 | 22.24 | 23.06 | +3.45% | 56,699 | 129,843,383 |
| 2024-02-29 | 21.1 | 22.44 | 20.93 | 22.29 | +3.77% | 61,362 | 135,158,067 |
| 2024-02-28 | 23 | 23.2 | 21.48 | 21.48 | -6.61% | 83,530 | 186,175,675 |
| 2024-02-27 | 20.88 | 23 | 20.73 | 23 | +10% | 99,519 | 220,970,770 |
| 2024-02-26 | 19.92 | 21.37 | 19.92 | 20.91 | +6.79% | 75,442 | 158,278,770 |
| 2024-02-23 | 18.65 | 19.67 | 18.38 | 19.58 | +5.1% | 60,928 | 116,695,944 |
| 2024-02-22 | 18.42 | 18.89 | 18.34 | 18.63 | +0.11% | 34,276 | 63,809,347 |
| 2024-02-21 | 18.05 | 19.09 | 17.81 | 18.61 | +2.42% | 42,947 | 80,292,616 |
| 2024-02-20 | 18.38 | 18.41 | 17.95 | 18.17 | -2.31% | 31,652 | 57,315,198 |
| 2024-02-19 | 18.3 | 19.25 | 18 | 18.6 | +2.76% | 44,684 | 83,400,817 |
| 2024-02-08 | 18 | 18.48 | 17.4 | 18.1 | +1.74% | 76,804 | 138,577,767 |
| 2024-02-07 | 16.5 | 17.79 | 16.2 | 17.79 | +10.02% | 93,166 | 161,894,757 |
| 2024-02-06 | 15.2 | 16.48 | 14.7 | 16.17 | +6.1% | 57,144 | 88,951,902 |
| 2024-02-05 | 15.22 | 15.82 | 14.37 | 15.24 | -1.68% | 51,745 | 77,397,396 |
| 2024-02-02 | 16.24 | 16.87 | 15.15 | 15.5 | -4.5% | 53,858 | 85,533,345 |
| 2024-02-01 | 15.95 | 17.03 | 15.55 | 16.23 | -2.7% | 52,148 | 84,114,160 |
| 2024-01-31 | 17.01 | 17.25 | 16.52 | 16.68 | -2.17% | 23,202 | 39,053,835 |
| 2024-01-30 | 17.02 | 17.7 | 16.77 | 17.05 | +0.35% | 29,852 | 51,451,074 |
| 2024-01-29 | 17.9 | 17.9 | 16.52 | 16.99 | -4.55% | 50,059 | 84,806,653 |
| 2024-01-26 | 18.65 | 18.91 | 17.7 | 17.8 | -5.87% | 38,962 | 70,877,284 |
| 2024-01-25 | 18.35 | 19.12 | 18.02 | 18.91 | +2.83% | 30,435 | 56,719,342 |
| 2024-01-24 | 18.32 | 18.84 | 17.71 | 18.39 | +0.66% | 25,693 | 46,867,723 |
| 2024-01-23 | 18.08 | 18.75 | 17.8 | 18.27 | +1.05% | 29,809 | 54,286,681 |
| 2024-01-22 | 19.91 | 20 | 17.9 | 18.08 | -9.05% | 46,888 | 87,944,389 |
| 2024-01-19 | 20.18 | 20.58 | 19.87 | 19.88 | -1.49% | 24,876 | 50,356,738 |
| 2024-01-18 | 19.85 | 20.2 | 19.4 | 20.18 | +0.05% | 34,480 | 68,329,030 |
| 2024-01-17 | 20.7 | 20.98 | 20.15 | 20.17 | -2.61% | 28,875 | 59,184,989 |
| 2024-01-16 | 20.24 | 20.81 | 20.17 | 20.71 | +1.47% | 40,836 | 84,065,621 |
| 2024-01-15 | 20.11 | 20.71 | 19.64 | 20.41 | -0.05% | 67,382 | 136,544,789 |
| 2024-01-12 | 19.54 | 21.28 | 19.54 | 20.42 | +4.45% | 69,372 | 143,381,361 |
| 2024-01-11 | 19.2 | 19.82 | 18.92 | 19.55 | +1.82% | 34,193 | 66,416,581 |
| 2024-01-10 | 19.32 | 19.49 | 18.8 | 19.2 | -0.62% | 36,200 | 69,404,002 |
| 2024-01-09 | 18.76 | 19.77 | 18.76 | 19.32 | +2.99% | 49,450 | 95,861,241 |
| 2024-01-08 | 18.85 | 19.25 | 18.61 | 18.76 | -0.48% | 27,335 | 51,664,882 |
| 2024-01-05 | 19.24 | 19.24 | 18.65 | 18.85 | -1.52% | 25,221 | 47,825,771 |
| 2024-01-04 | 18.8 | 19.2 | 18.62 | 19.14 | +1.75% | 36,839 | 69,988,778 |
| 2024-01-03 | 19.31 | 19.44 | 18.55 | 18.81 | -3.49% | 63,288 | 119,344,714 |
| 2024-01-02 | 19.94 | 20.59 | 19.49 | 19.49 | -2.06% | 49,472 | 97,822,885 |
| 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：