股票概览
29.87
-2.39%
-0.73
30.22
开盘价
31.47
最高价
29.6
最低价
128,737
成交量
数据更新至: 2024-05-20
技术指标
29.78
MA5 (5日均线)
30.11
MA10 (10日均线)
28.90
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 | 30.22 | 31.47 | 29.6 | 29.87 | -2.39% | 128,737 | 393,718,690 |
| 2024-05-17 | 29.36 | 30.64 | 28.65 | 30.6 | +3.38% | 112,433 | 335,214,274 |
| 2024-05-16 | 29.99 | 30.86 | 29.5 | 29.6 | -1.07% | 123,871 | 373,227,899 |
| 2024-05-15 | 29.14 | 31.32 | 29.01 | 29.92 | +3.42% | 163,080 | 489,092,123 |
| 2024-05-14 | 29.19 | 29.35 | 28.45 | 28.93 | +0.49% | 117,175 | 338,855,986 |
| 2024-05-13 | 29.49 | 29.65 | 28.51 | 28.79 | -2.41% | 112,023 | 323,737,076 |
| 2024-05-10 | 30.43 | 30.93 | 29.39 | 29.5 | -4.28% | 165,885 | 495,538,845 |
| 2024-05-09 | 31.87 | 33.05 | 30.49 | 30.82 | +0.49% | 229,502 | 729,218,808 |
| 2024-05-08 | 32 | 34.28 | 30.6 | 30.67 | -5.31% | 214,075 | 688,677,229 |
| 2024-05-07 | 31.01 | 32.72 | 30.62 | 32.39 | +2.76% | 146,625 | 462,883,836 |
| 2024-05-06 | 30.59 | 31.53 | 30.01 | 31.52 | +7.36% | 156,317 | 479,388,006 |
| 2024-04-30 | 30 | 30.67 | 29.36 | 29.36 | -3.48% | 133,711 | 399,437,485 |
| 2024-04-29 | 28.1 | 31.09 | 27.47 | 30.42 | +12.21% | 217,125 | 640,337,594 |
| 2024-04-26 | 26.14 | 27.19 | 25.82 | 27.11 | +2.03% | 109,629 | 289,252,113 |
| 2024-04-25 | 25.52 | 27.32 | 25.35 | 26.57 | +2.19% | 120,452 | 319,598,564 |
| 2024-04-24 | 25.3 | 26.07 | 25.16 | 26 | +1.33% | 81,310 | 208,977,519 |
| 2024-04-23 | 25.62 | 26.66 | 25.62 | 25.66 | -0.58% | 72,689 | 189,329,205 |
| 2024-04-22 | 26.65 | 26.93 | 25.65 | 25.81 | -4.41% | 98,843 | 258,458,817 |
| 2024-04-19 | 26.89 | 27.53 | 26.29 | 27 | -1.82% | 139,699 | 375,008,615 |
| 2024-04-18 | 27.61 | 29.4 | 27.36 | 27.5 | -3.27% | 195,672 | 552,807,907 |
| 2024-04-17 | 27.42 | 28.89 | 27.02 | 28.43 | +7.24% | 189,892 | 532,581,637 |
| 2024-04-16 | 25.8 | 27.99 | 24.39 | 26.51 | +1.49% | 199,804 | 524,626,665 |
| 2024-04-15 | 26.14 | 27.16 | 25.82 | 26.12 | +0.5% | 170,366 | 451,289,251 |
| 2024-04-12 | 27.93 | 28.29 | 25.9 | 25.99 | -9.85% | 238,881 | 646,712,273 |
| 2024-04-11 | 27.68 | 29.77 | 27.12 | 28.83 | +6.94% | 330,636 | 936,516,564 |
| 2024-04-10 | 26.69 | 28.35 | 26 | 26.96 | +3.3% | 290,076 | 791,064,327 |
| 2024-04-09 | 23.27 | 26.11 | 23.27 | 26.1 | +10.13% | 176,980 | 446,621,402 |
| 2024-04-08 | 25.1 | 25.9 | 23.66 | 23.7 | -3.23% | 140,069 | 346,566,734 |
| 2024-04-03 | 24.7 | 26.25 | 24.01 | 24.49 | -1.09% | 175,829 | 441,423,745 |
| 2024-04-02 | 22.91 | 24.88 | 22.6 | 24.76 | +8.36% | 150,204 | 360,553,426 |
| 2024-04-01 | 21.66 | 22.92 | 21.66 | 22.85 | +5.64% | 66,369 | 149,836,957 |
| 2024-03-29 | 21.69 | 22.14 | 21.32 | 21.63 | +0.32% | 39,630 | 86,112,109 |
| 2024-03-28 | 21.25 | 21.85 | 21.06 | 21.56 | +1.22% | 68,980 | 147,989,626 |
| 2024-03-27 | 21.76 | 21.99 | 21.27 | 21.3 | -3.31% | 55,893 | 120,695,399 |
| 2024-03-26 | 21.36 | 22.32 | 21.12 | 22.03 | +3.57% | 81,509 | 177,421,858 |
| 2024-03-25 | 22.18 | 22.32 | 21.24 | 21.27 | -4.7% | 56,531 | 123,099,695 |
| 2024-03-22 | 22.96 | 23.15 | 22.26 | 22.32 | -3.5% | 47,912 | 107,898,651 |
| 2024-03-21 | 23.84 | 23.84 | 22.8 | 23.13 | -2.03% | 56,505 | 130,868,891 |
| 2024-03-20 | 23.37 | 24.06 | 23.25 | 23.61 | +1.07% | 50,210 | 118,541,792 |
| 2024-03-19 | 23.32 | 23.7 | 23.24 | 23.36 | -0.38% | 50,180 | 117,726,588 |
| 2024-03-18 | 22.9 | 23.52 | 22.88 | 23.45 | +3.03% | 73,195 | 170,043,284 |
| 2024-03-15 | 23 | 23.09 | 22.37 | 22.76 | -1.43% | 49,850 | 112,781,491 |
| 2024-03-14 | 23.05 | 23.49 | 22.77 | 23.09 | -1.58% | 57,309 | 132,315,290 |
| 2024-03-13 | 22.84 | 23.49 | 22.57 | 23.46 | +2.85% | 81,318 | 187,849,956 |
| 2024-03-12 | 23.46 | 23.65 | 22.72 | 22.81 | -1.72% | 116,655 | 270,356,838 |
| 2024-03-11 | 21.23 | 23.77 | 20.96 | 23.21 | +11.43% | 162,939 | 368,022,064 |
| 2024-03-08 | 20.7 | 21.33 | 20.52 | 20.83 | +0.82% | 57,468 | 119,986,768 |
| 2024-03-07 | 21.5 | 21.62 | 20.52 | 20.66 | -3.82% | 56,988 | 119,443,390 |
| 2024-03-06 | 20.91 | 22.16 | 20.54 | 21.48 | +2.38% | 72,027 | 153,696,395 |
| 2024-03-05 | 21.6 | 21.6 | 20.88 | 20.98 | -4.2% | 81,568 | 172,501,249 |
| 2024-03-04 | 21.66 | 22.18 | 21.16 | 21.9 | +0.5% | 77,364 | 168,171,018 |
| 2024-03-01 | 21.45 | 21.99 | 20.9 | 21.79 | +2.54% | 94,495 | 203,092,897 |
| 2024-02-29 | 20.01 | 21.27 | 20 | 21.25 | +4.78% | 69,521 | 144,571,684 |
| 2024-02-28 | 21.12 | 22 | 20.27 | 20.28 | -3.61% | 132,877 | 283,215,710 |
| 2024-02-27 | 20.43 | 21.04 | 20.3 | 21.04 | +2.99% | 69,436 | 143,202,495 |
| 2024-02-26 | 20.38 | 20.8 | 19.92 | 20.43 | +0.69% | 66,999 | 136,396,494 |
| 2024-02-23 | 20.1 | 20.39 | 19.79 | 20.29 | +0.79% | 77,056 | 154,953,301 |
| 2024-02-22 | 19.61 | 20.18 | 19.6 | 20.13 | +2.18% | 49,663 | 99,124,838 |
| 2024-02-21 | 19.63 | 20.49 | 19.46 | 19.7 | -0.51% | 88,793 | 178,241,557 |
| 2024-02-20 | 19.81 | 19.93 | 19.21 | 19.8 | -0.25% | 65,161 | 127,153,098 |
| 2024-02-19 | 19.73 | 20 | 19.35 | 19.85 | +1.17% | 90,683 | 178,845,533 |
| 2024-02-08 | 18.74 | 19.97 | 18.71 | 19.62 | +7.15% | 115,688 | 223,630,630 |
| 2024-02-07 | 17.4 | 18.5 | 17.28 | 18.31 | +5.53% | 113,578 | 206,300,774 |
| 2024-02-06 | 15.51 | 17.72 | 15.45 | 17.35 | +10.16% | 111,288 | 183,834,683 |
| 2024-02-05 | 17.13 | 17.4 | 15.59 | 15.75 | -9.01% | 128,090 | 210,176,716 |
| 2024-02-02 | 18.5 | 18.59 | 16.66 | 17.31 | -5.92% | 88,936 | 156,918,753 |
| 2024-02-01 | 18.59 | 19.11 | 18.25 | 18.4 | -1.08% | 83,335 | 155,503,859 |
| 2024-01-31 | 19.1 | 19.97 | 18.55 | 18.6 | -2.16% | 108,699 | 208,760,013 |
| 2024-01-30 | 19.8 | 19.98 | 19 | 19.01 | -4.04% | 64,007 | 124,917,412 |
| 2024-01-29 | 21.01 | 21.18 | 19.8 | 19.81 | -5.03% | 79,444 | 160,836,842 |
| 2024-01-26 | 21.91 | 22.1 | 20.81 | 20.86 | -5.18% | 81,451 | 174,043,446 |
| 2024-01-25 | 21.79 | 22.22 | 21.12 | 22 | +0.82% | 72,046 | 156,922,189 |
| 2024-01-24 | 22.32 | 22.38 | 20.9 | 21.82 | -0.95% | 61,467 | 132,650,741 |
| 2024-01-23 | 22.22 | 22.6 | 21.52 | 22.03 | -0.77% | 61,091 | 134,649,313 |
| 2024-01-22 | 24.15 | 24.18 | 22.02 | 22.2 | -8.64% | 96,349 | 220,563,136 |
| 2024-01-19 | 24.5 | 25.28 | 24.22 | 24.3 | -1.06% | 52,790 | 130,007,091 |
| 2024-01-18 | 24.1 | 24.65 | 23.57 | 24.56 | +0.86% | 72,071 | 173,867,290 |
| 2024-01-17 | 26.73 | 26.73 | 24.32 | 24.35 | -9.24% | 112,766 | 283,718,757 |
| 2024-01-16 | 26.34 | 27.35 | 26.2 | 26.83 | +1.51% | 65,767 | 175,838,493 |
| 2024-01-15 | 27.66 | 27.79 | 26.42 | 26.43 | -5.1% | 74,655 | 200,879,738 |
| 2024-01-12 | 28.41 | 28.85 | 27.8 | 27.85 | -2.14% | 69,530 | 196,397,111 |
| 2024-01-11 | 26.56 | 28.58 | 26.25 | 28.46 | +7.48% | 98,751 | 273,482,991 |
| 2024-01-10 | 26.29 | 27.41 | 25.72 | 26.48 | -0.08% | 53,828 | 143,484,780 |
| 2024-01-09 | 26.27 | 27.24 | 25.97 | 26.5 | +0.53% | 54,506 | 144,685,094 |
| 2024-01-08 | 27.02 | 27.4 | 26.35 | 26.36 | -3.16% | 46,387 | 123,837,617 |
| 2024-01-05 | 27.3 | 28.48 | 27.05 | 27.22 | -0.73% | 61,081 | 169,427,619 |
| 2024-01-04 | 27.71 | 28.32 | 27.3 | 27.42 | -2.18% | 47,882 | 132,477,649 |
| 2024-01-03 | 27.88 | 28.27 | 27.54 | 28.03 | -0.28% | 52,656 | 146,776,378 |
| 2024-01-02 | 29.05 | 29.09 | 27.88 | 28.11 | -3.2% | 71,429 | 201,897,965 |
| 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：