股票概览
29.64
-1.1%
-0.33
29.65
开盘价
30.23
最高价
29.52
最低价
5,716
成交量
数据更新至: 2024-05-20
技术指标
29.81
MA5 (5日均线)
29.91
MA10 (10日均线)
29.05
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 | 29.65 | 30.23 | 29.52 | 29.64 | -1.1% | 5,716 | 17,053,702 |
| 2024-05-17 | 29.3 | 29.97 | 29 | 29.97 | +1.87% | 14,808 | 43,765,688 |
| 2024-05-16 | 29.5 | 29.84 | 29.3 | 29.42 | -0.3% | 6,230 | 18,402,568 |
| 2024-05-15 | 30.52 | 30.52 | 29.2 | 29.51 | -3.21% | 15,752 | 46,545,966 |
| 2024-05-14 | 30 | 30.6 | 29.77 | 30.49 | +2.38% | 8,934 | 26,986,684 |
| 2024-05-13 | 29.58 | 30.59 | 29.31 | 29.78 | +0.68% | 13,918 | 41,681,225 |
| 2024-05-10 | 30.2 | 30.47 | 29.44 | 29.58 | -2.38% | 11,771 | 35,041,202 |
| 2024-05-09 | 30.39 | 30.61 | 30 | 30.3 | -0.3% | 12,488 | 37,917,170 |
| 2024-05-08 | 29.86 | 30.75 | 29.86 | 30.39 | +1.27% | 18,024 | 54,802,087 |
| 2024-05-07 | 30.8 | 30.8 | 29.62 | 30.01 | -2.66% | 21,505 | 64,573,761 |
| 2024-05-06 | 29.95 | 30.94 | 29.52 | 30.83 | +3.8% | 31,290 | 94,784,329 |
| 2024-04-30 | 28.6 | 29.88 | 28.15 | 29.7 | +4.39% | 28,511 | 83,543,698 |
| 2024-04-29 | 28.29 | 29.5 | 28.12 | 28.45 | +0.78% | 27,829 | 79,954,489 |
| 2024-04-26 | 28.93 | 29.49 | 27.12 | 28.23 | -0.35% | 38,476 | 108,493,622 |
| 2024-04-25 | 27.99 | 29.39 | 27.8 | 28.33 | +1.32% | 34,419 | 99,171,126 |
| 2024-04-24 | 27.77 | 27.96 | 27.44 | 27.96 | +0.87% | 8,546 | 23,655,542 |
| 2024-04-23 | 27.12 | 28.25 | 26.7 | 27.72 | +2.74% | 17,434 | 48,006,620 |
| 2024-04-22 | 26.89 | 27.2 | 26.52 | 26.98 | +0.33% | 7,276 | 19,575,164 |
| 2024-04-19 | 26.8 | 27.09 | 26.45 | 26.89 | +0.26% | 9,175 | 24,542,537 |
| 2024-04-18 | 27.18 | 27.43 | 26.43 | 26.82 | -1.14% | 11,562 | 31,089,012 |
| 2024-04-17 | 25.97 | 27.17 | 25.46 | 27.13 | +6.6% | 17,196 | 45,741,021 |
| 2024-04-16 | 25.41 | 25.85 | 24.72 | 25.45 | -1.51% | 14,801 | 37,576,661 |
| 2024-04-15 | 26.15 | 26.15 | 25.38 | 25.84 | -1.19% | 14,440 | 37,130,734 |
| 2024-04-12 | 26.2 | 26.8 | 26.09 | 26.15 | +0.04% | 19,815 | 52,363,637 |
| 2024-04-11 | 25.82 | 27.07 | 25.61 | 26.14 | +0.5% | 21,696 | 57,165,304 |
| 2024-04-10 | 26.8 | 26.8 | 25.61 | 26.01 | -3.06% | 13,306 | 34,617,117 |
| 2024-04-09 | 25.36 | 26.87 | 25.28 | 26.83 | +4.85% | 17,053 | 44,901,715 |
| 2024-04-08 | 26.12 | 26.16 | 25.32 | 25.59 | -2.07% | 9,140 | 23,482,648 |
| 2024-04-03 | 25.61 | 26.26 | 25.28 | 26.13 | +2.03% | 15,616 | 40,387,560 |
| 2024-04-02 | 24.93 | 26.8 | 24.91 | 25.61 | +2.56% | 23,894 | 61,695,983 |
| 2024-04-01 | 25.41 | 26.37 | 24.6 | 24.97 | -1.62% | 17,741 | 45,107,636 |
| 2024-03-29 | 24.63 | 25.38 | 24.63 | 25.38 | +3.17% | 6,568 | 16,431,888 |
| 2024-03-28 | 24.01 | 25.12 | 23.9 | 24.6 | +2.8% | 7,218 | 17,785,328 |
| 2024-03-27 | 24.52 | 24.71 | 23.93 | 23.93 | -2.76% | 5,366 | 13,029,950 |
| 2024-03-26 | 24.39 | 24.86 | 23.88 | 24.61 | +1.19% | 9,279 | 22,593,630 |
| 2024-03-25 | 24.92 | 24.95 | 24.06 | 24.32 | -2.45% | 12,130 | 29,625,281 |
| 2024-03-22 | 24.93 | 25.42 | 24.69 | 24.93 | +0.08% | 8,916 | 22,342,597 |
| 2024-03-21 | 25.57 | 25.7 | 24.84 | 24.91 | -2.58% | 9,327 | 23,414,698 |
| 2024-03-20 | 25.39 | 25.64 | 25 | 25.57 | +0.47% | 8,355 | 21,213,149 |
| 2024-03-19 | 25.65 | 25.92 | 25.25 | 25.45 | -0.78% | 7,145 | 18,272,691 |
| 2024-03-18 | 25.68 | 25.8 | 25.1 | 25.65 | +1.02% | 9,470 | 24,065,185 |
| 2024-03-15 | 24.5 | 25.76 | 24.5 | 25.39 | +2.96% | 14,651 | 37,107,669 |
| 2024-03-14 | 24.12 | 25.38 | 24.12 | 24.66 | +2.24% | 11,779 | 29,263,565 |
| 2024-03-13 | 24.19 | 24.8 | 23.95 | 24.12 | -1.11% | 7,622 | 18,543,036 |
| 2024-03-12 | 23.85 | 24.47 | 23.75 | 24.39 | +1.75% | 9,269 | 22,376,397 |
| 2024-03-11 | 23.44 | 23.97 | 23.4 | 23.97 | +2.09% | 5,412 | 12,854,496 |
| 2024-03-08 | 23 | 23.58 | 23 | 23.48 | +2.04% | 6,211 | 14,557,980 |
| 2024-03-07 | 23.5 | 23.86 | 23.01 | 23.01 | -2.5% | 8,378 | 19,561,512 |
| 2024-03-06 | 23 | 23.98 | 23 | 23.6 | +1.55% | 10,719 | 25,362,085 |
| 2024-03-05 | 23.49 | 23.95 | 23.11 | 23.24 | -2.64% | 9,990 | 23,418,225 |
| 2024-03-04 | 22.35 | 24.25 | 22.07 | 23.87 | +7.57% | 16,385 | 37,596,855 |
| 2024-03-01 | 22.45 | 22.72 | 22.01 | 22.19 | -1.29% | 9,357 | 20,828,713 |
| 2024-02-29 | 22.18 | 22.48 | 21.65 | 22.48 | +2.7% | 8,022 | 17,756,937 |
| 2024-02-28 | 23.32 | 23.95 | 21.52 | 21.89 | -7.56% | 24,747 | 55,921,607 |
| 2024-02-27 | 22.95 | 23.77 | 22.77 | 23.68 | +2.29% | 8,746 | 20,233,425 |
| 2024-02-26 | 22.12 | 24.5 | 21.88 | 23.15 | +5.71% | 25,452 | 59,298,105 |
| 2024-02-23 | 21.48 | 22.05 | 21.48 | 21.9 | +1.34% | 5,728 | 12,449,577 |
| 2024-02-22 | 21.65 | 21.94 | 21.5 | 21.61 | -0.41% | 5,909 | 12,808,459 |
| 2024-02-21 | 21.27 | 22.28 | 21.27 | 21.7 | -0.09% | 8,592 | 18,800,944 |
| 2024-02-20 | 21.58 | 21.91 | 21.07 | 21.72 | +0.23% | 6,917 | 14,872,761 |
| 2024-02-19 | 21.03 | 22.1 | 20.55 | 21.67 | +3.83% | 13,826 | 29,691,260 |
| 2024-02-08 | 19 | 21.98 | 19 | 20.87 | +9.55% | 21,410 | 43,711,257 |
| 2024-02-07 | 19.02 | 19.89 | 18.5 | 19.05 | -0.83% | 18,915 | 36,380,164 |
| 2024-02-06 | 18.8 | 19.75 | 18.21 | 19.21 | -0.88% | 13,379 | 25,416,117 |
| 2024-02-05 | 19.6 | 20.5 | 19.03 | 19.38 | -5.46% | 8,322 | 16,196,683 |
| 2024-02-02 | 20.16 | 20.52 | 18.57 | 20.5 | +0.84% | 12,614 | 24,920,083 |
| 2024-02-01 | 20.21 | 20.58 | 19.11 | 20.33 | -1.69% | 17,118 | 34,250,224 |
| 2024-01-31 | 20.5 | 20.84 | 18.85 | 20.68 | 0% | 24,468 | 48,032,158 |
| 2024-01-30 | 21.13 | 21.54 | 20.57 | 20.68 | -3.14% | 6,883 | 14,437,776 |
| 2024-01-29 | 21.58 | 21.74 | 21.2 | 21.35 | -0.7% | 6,531 | 14,005,355 |
| 2024-01-26 | 22.15 | 22.83 | 21.5 | 21.5 | -2.8% | 11,219 | 24,743,838 |
| 2024-01-25 | 21.72 | 22.3 | 21.29 | 22.12 | +2.12% | 10,249 | 22,416,050 |
| 2024-01-24 | 22.61 | 22.99 | 20.91 | 21.66 | -4.58% | 16,782 | 36,442,378 |
| 2024-01-23 | 23.92 | 24.39 | 22.45 | 22.7 | -5.57% | 15,050 | 34,596,685 |
| 2024-01-22 | 25.35 | 25.39 | 23.65 | 24.04 | -6.09% | 12,429 | 30,527,318 |
| 2024-01-19 | 25.26 | 25.7 | 24.63 | 25.6 | +1.31% | 13,900 | 34,978,763 |
| 2024-01-18 | 24.78 | 25.39 | 24.5 | 25.27 | +1.28% | 12,306 | 30,698,012 |
| 2024-01-17 | 25.34 | 25.5 | 24.9 | 24.95 | -1.69% | 9,477 | 23,821,087 |
| 2024-01-16 | 25.38 | 26.2 | 24.97 | 25.38 | 0% | 16,174 | 41,263,631 |
| 2024-01-15 | 24.7 | 26.08 | 24.33 | 25.38 | +3.21% | 32,461 | 82,549,384 |
| 2024-01-12 | 23.93 | 25.5 | 23.93 | 24.59 | +2.8% | 23,273 | 58,197,728 |
| 2024-01-11 | 23.67 | 24.09 | 23.44 | 23.92 | +1.31% | 5,842 | 13,877,041 |
| 2024-01-10 | 24 | 24 | 23.32 | 23.61 | -0.88% | 6,685 | 15,752,350 |
| 2024-01-09 | 23.44 | 23.92 | 22.84 | 23.82 | +2.36% | 6,325 | 14,902,736 |
| 2024-01-08 | 23.35 | 23.67 | 22.88 | 23.27 | -1.52% | 11,283 | 26,284,540 |
| 2024-01-05 | 24.13 | 24.33 | 23.47 | 23.63 | -1.79% | 6,111 | 14,575,041 |
| 2024-01-04 | 23.78 | 24.35 | 23.59 | 24.06 | +1.13% | 20,014 | 48,168,351 |
| 2024-01-03 | 23.98 | 23.98 | 23.56 | 23.79 | -0.96% | 6,209 | 14,733,262 |
| 2024-01-02 | 24.24 | 24.24 | 23.8 | 24.02 | -0.25% | 10,464 | 25,131,812 |
| 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：