股票概览
29.79
-0.3%
-0.09
29.88
开盘价
30.45
最高价
29.71
最低价
62,376
成交量
数据更新至: 2024-05-20
技术指标
29.86
MA5 (5日均线)
30.57
MA10 (10日均线)
30.82
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 | 29.88 | 30.45 | 29.71 | 29.79 | -0.3% | 62,376 | 187,265,021 |
| 2024-05-17 | 29.22 | 29.96 | 29.05 | 29.88 | +1.98% | 71,727 | 212,377,342 |
| 2024-05-16 | 29.5 | 30.13 | 29.2 | 29.3 | -1.61% | 62,231 | 184,541,718 |
| 2024-05-15 | 30.4 | 31.05 | 29.68 | 29.78 | -2.49% | 62,910 | 189,961,934 |
| 2024-05-14 | 30.58 | 30.93 | 30.26 | 30.54 | -0.13% | 53,011 | 161,916,726 |
| 2024-05-13 | 31.5 | 31.64 | 30.4 | 30.58 | -3.9% | 86,780 | 267,353,888 |
| 2024-05-10 | 32 | 32.69 | 31.24 | 31.82 | -1.49% | 120,973 | 382,178,596 |
| 2024-05-09 | 31.29 | 33.34 | 31.25 | 32.3 | +6.57% | 205,261 | 665,497,203 |
| 2024-05-08 | 31.26 | 31.26 | 30.29 | 30.31 | -3.35% | 76,156 | 233,218,060 |
| 2024-05-07 | 31.45 | 31.53 | 30.8 | 31.36 | -0.48% | 79,000 | 246,222,341 |
| 2024-05-06 | 31.33 | 32.37 | 31 | 31.51 | +3.07% | 119,950 | 379,753,745 |
| 2024-04-30 | 31.15 | 31.78 | 30.26 | 30.57 | -3.23% | 139,011 | 427,983,246 |
| 2024-04-29 | 29.48 | 32.9 | 29.48 | 31.59 | +7.52% | 212,477 | 669,214,398 |
| 2024-04-26 | 28.71 | 29.58 | 28.63 | 29.38 | +0.51% | 109,823 | 320,537,809 |
| 2024-04-25 | 28.2 | 30.11 | 28.02 | 29.23 | -0.17% | 114,765 | 335,277,256 |
| 2024-04-24 | 30.8 | 30.89 | 28.81 | 29.28 | -6.3% | 175,800 | 519,662,028 |
| 2024-04-23 | 31.7 | 32.65 | 31.22 | 31.25 | -2.5% | 99,656 | 317,286,583 |
| 2024-04-22 | 32.71 | 33.53 | 31.75 | 32.05 | -3.29% | 109,412 | 354,093,238 |
| 2024-04-19 | 32.3 | 33.66 | 31.98 | 33.14 | +1.31% | 155,316 | 510,497,139 |
| 2024-04-18 | 32.34 | 34.15 | 31.8 | 32.71 | -0.21% | 178,505 | 591,380,413 |
| 2024-04-17 | 31.5 | 33.35 | 31.5 | 32.78 | +6.81% | 158,819 | 516,037,940 |
| 2024-04-16 | 32.56 | 32.9 | 30.53 | 30.69 | -6.83% | 145,298 | 454,375,543 |
| 2024-04-15 | 32.66 | 34.12 | 32.12 | 32.94 | +1.2% | 166,724 | 552,910,047 |
| 2024-04-12 | 34.7 | 34.78 | 32.47 | 32.55 | -6.73% | 206,848 | 687,118,597 |
| 2024-04-11 | 35.4 | 36.63 | 34 | 34.9 | -1.72% | 241,529 | 849,906,155 |
| 2024-04-10 | 36.26 | 36.48 | 35.21 | 35.51 | -4.03% | 231,188 | 826,588,559 |
| 2024-04-09 | 31.71 | 37.25 | 31.62 | 37 | +16.21% | 381,273 | 1,333,160,264 |
| 2024-04-08 | 32 | 33.59 | 31.69 | 31.84 | -0.19% | 192,437 | 626,554,110 |
| 2024-04-03 | 31.65 | 33.58 | 31.5 | 31.9 | +1.11% | 267,379 | 869,012,340 |
| 2024-04-02 | 29.4 | 32.63 | 28.98 | 31.55 | +7.02% | 234,828 | 723,653,999 |
| 2024-04-01 | 28.6 | 29.7 | 28.37 | 29.48 | +3.22% | 118,720 | 348,342,936 |
| 2024-03-29 | 27.61 | 28.83 | 27.52 | 28.56 | +3.29% | 90,042 | 254,633,296 |
| 2024-03-28 | 27.24 | 28.08 | 27.21 | 27.65 | +1.28% | 80,100 | 221,800,940 |
| 2024-03-27 | 28.88 | 29.27 | 27.25 | 27.3 | -4.11% | 106,652 | 301,722,700 |
| 2024-03-26 | 27.41 | 28.98 | 27.3 | 28.47 | +3.87% | 114,917 | 324,013,634 |
| 2024-03-25 | 28.08 | 28.17 | 27.41 | 27.41 | -2.46% | 78,068 | 216,491,961 |
| 2024-03-22 | 29.42 | 29.48 | 27.82 | 28.1 | -4.71% | 119,123 | 338,570,646 |
| 2024-03-21 | 30.25 | 30.43 | 29.31 | 29.49 | -2.25% | 95,617 | 284,030,921 |
| 2024-03-20 | 30.95 | 31.35 | 29.66 | 30.17 | -1.82% | 181,540 | 548,845,819 |
| 2024-03-19 | 31.66 | 31.87 | 30.73 | 30.73 | -3.03% | 71,694 | 223,752,192 |
| 2024-03-18 | 31.45 | 31.94 | 31.02 | 31.69 | +2.39% | 80,665 | 254,159,438 |
| 2024-03-15 | 30.86 | 30.99 | 30.35 | 30.95 | -0.42% | 56,230 | 172,532,536 |
| 2024-03-14 | 31.37 | 31.88 | 30.69 | 31.08 | -1.33% | 57,801 | 180,644,685 |
| 2024-03-13 | 31.53 | 32.09 | 31.36 | 31.5 | -1.04% | 55,890 | 176,794,949 |
| 2024-03-12 | 32.33 | 32.33 | 31.5 | 31.83 | -1.82% | 101,789 | 324,532,853 |
| 2024-03-11 | 29.29 | 32.47 | 29.28 | 32.42 | +12.18% | 141,108 | 439,575,900 |
| 2024-03-08 | 28.82 | 29.32 | 28.33 | 28.9 | +0.28% | 43,664 | 125,624,694 |
| 2024-03-07 | 30.1 | 30.29 | 28.82 | 28.82 | -4.35% | 54,535 | 160,658,012 |
| 2024-03-06 | 29.87 | 30.7 | 29.51 | 30.13 | +0.84% | 53,257 | 160,022,602 |
| 2024-03-05 | 30.42 | 30.65 | 29.74 | 29.88 | -3.36% | 76,299 | 229,347,834 |
| 2024-03-04 | 31.88 | 32.26 | 30.78 | 30.92 | -3.31% | 63,786 | 198,707,632 |
| 2024-03-01 | 31.31 | 32.06 | 31 | 31.98 | +3% | 80,251 | 253,422,518 |
| 2024-02-29 | 30 | 31.69 | 29.96 | 31.05 | +2.78% | 101,392 | 314,990,612 |
| 2024-02-28 | 31.7 | 32.88 | 30.2 | 30.21 | -4.16% | 89,769 | 286,028,142 |
| 2024-02-27 | 30.79 | 31.58 | 30.58 | 31.52 | +2.14% | 50,656 | 157,624,933 |
| 2024-02-26 | 30.59 | 31.47 | 30.4 | 30.86 | +0.55% | 48,991 | 151,306,071 |
| 2024-02-23 | 30.65 | 30.93 | 30.13 | 30.69 | +0.85% | 49,541 | 151,345,387 |
| 2024-02-22 | 30.28 | 30.86 | 30.05 | 30.43 | -0.23% | 41,353 | 125,416,046 |
| 2024-02-21 | 29.99 | 31.47 | 29.77 | 30.5 | +1.23% | 66,008 | 202,882,370 |
| 2024-02-20 | 30.76 | 30.86 | 29.92 | 30.13 | -2.52% | 47,925 | 144,572,960 |
| 2024-02-19 | 31.98 | 31.98 | 30.48 | 30.91 | -2.52% | 75,774 | 235,192,288 |
| 2024-02-08 | 30.03 | 32.28 | 29.76 | 31.71 | +6.59% | 105,376 | 331,564,046 |
| 2024-02-07 | 27.67 | 29.92 | 27.39 | 29.75 | +8.42% | 112,837 | 328,361,597 |
| 2024-02-06 | 25.75 | 27.99 | 25.27 | 27.44 | +6.15% | 76,851 | 204,572,560 |
| 2024-02-05 | 26.81 | 27.02 | 23.8 | 25.85 | -3.26% | 95,796 | 243,715,279 |
| 2024-02-02 | 28.42 | 28.58 | 25.88 | 26.72 | -4.91% | 64,294 | 174,807,549 |
| 2024-02-01 | 28.4 | 28.86 | 27.99 | 28.1 | -1.4% | 50,052 | 142,206,399 |
| 2024-01-31 | 29.6 | 30.39 | 28.5 | 28.5 | -3.23% | 58,014 | 170,422,653 |
| 2024-01-30 | 30.38 | 31.13 | 29.35 | 29.45 | -3.6% | 46,462 | 140,437,361 |
| 2024-01-29 | 32.29 | 32.3 | 30.55 | 30.55 | -3.6% | 54,557 | 170,365,300 |
| 2024-01-26 | 33.25 | 33.85 | 31.65 | 31.69 | -5.29% | 68,700 | 222,223,862 |
| 2024-01-25 | 32.5 | 33.69 | 31.9 | 33.46 | +2.14% | 60,855 | 202,117,042 |
| 2024-01-24 | 33.18 | 33.26 | 31.75 | 32.76 | -0.58% | 48,513 | 157,755,174 |
| 2024-01-23 | 31.97 | 33.3 | 31.76 | 32.95 | +2.97% | 53,257 | 174,363,713 |
| 2024-01-22 | 33.9 | 34.38 | 31.9 | 32 | -7.27% | 67,281 | 222,116,338 |
| 2024-01-19 | 35.57 | 36.6 | 34.43 | 34.51 | -0.12% | 64,373 | 228,222,381 |
| 2024-01-18 | 34.34 | 34.62 | 33.5 | 34.55 | +0.12% | 47,306 | 161,319,264 |
| 2024-01-17 | 36.07 | 36.13 | 34.51 | 34.51 | -4.59% | 41,428 | 145,712,741 |
| 2024-01-16 | 36.45 | 37.11 | 35.71 | 36.17 | -1.04% | 41,438 | 150,651,905 |
| 2024-01-15 | 37.32 | 37.55 | 36.44 | 36.55 | -3.08% | 33,400 | 122,912,263 |
| 2024-01-12 | 37.46 | 38.49 | 37.41 | 37.71 | -0.32% | 39,597 | 150,223,631 |
| 2024-01-11 | 36.1 | 38.26 | 36.03 | 37.83 | +4.79% | 58,299 | 216,999,406 |
| 2024-01-10 | 35.61 | 37.18 | 35.16 | 36.1 | +0.78% | 38,484 | 140,065,898 |
| 2024-01-09 | 35.92 | 36.72 | 35.36 | 35.82 | +0.25% | 28,074 | 100,924,458 |
| 2024-01-08 | 36.57 | 37.27 | 35.61 | 35.73 | -3.43% | 44,846 | 163,086,876 |
| 2024-01-05 | 37.75 | 39.1 | 36.75 | 37 | -1.33% | 50,290 | 190,896,557 |
| 2024-01-04 | 38.61 | 38.61 | 37.42 | 37.5 | -2.65% | 28,349 | 107,169,756 |
| 2024-01-03 | 38.92 | 39.14 | 38.32 | 38.52 | -1.23% | 32,226 | 124,278,814 |
| 2024-01-02 | 39.8 | 40 | 38.92 | 39 | -2.01% | 33,746 | 132,181,450 |
| 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：