股票概览
29.44
+1.17%
+0.34
29.33
开盘价
29.67
最高价
28.78
最低价
5,197
成交量
数据更新至: 2024-05-20
技术指标
28.60
MA5 (5日均线)
28.94
MA10 (10日均线)
28.31
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 | 29.33 | 29.67 | 28.78 | 29.44 | +1.17% | 5,197 | 15,296,921 |
| 2024-05-17 | 28.9 | 29.13 | 28.18 | 29.1 | +1.93% | 5,910 | 16,999,610 |
| 2024-05-16 | 27.75 | 28.66 | 27.75 | 28.55 | +2.77% | 4,375 | 12,373,483 |
| 2024-05-15 | 27.81 | 28.44 | 27.7 | 27.78 | -1.21% | 2,580 | 7,226,579 |
| 2024-05-14 | 27.79 | 28.46 | 27.74 | 28.12 | +1.44% | 3,340 | 9,382,634 |
| 2024-05-13 | 29.02 | 29.17 | 27.61 | 27.72 | -5.49% | 6,797 | 19,166,554 |
| 2024-05-10 | 29.86 | 29.86 | 29 | 29.33 | -0.54% | 3,697 | 10,811,107 |
| 2024-05-09 | 29.61 | 29.95 | 29.18 | 29.49 | +0.44% | 5,191 | 15,368,992 |
| 2024-05-08 | 30.21 | 30.99 | 29.31 | 29.36 | -3.77% | 5,521 | 16,478,031 |
| 2024-05-07 | 29.2 | 30.99 | 28.78 | 30.51 | +3.95% | 8,145 | 24,744,247 |
| 2024-05-06 | 29.58 | 30 | 29.24 | 29.35 | +0.17% | 4,319 | 12,735,896 |
| 2024-04-30 | 28.76 | 29.66 | 28.5 | 29.3 | +2.63% | 8,853 | 25,827,548 |
| 2024-04-29 | 28.06 | 28.78 | 28.06 | 28.55 | +2.11% | 7,290 | 20,769,415 |
| 2024-04-26 | 27.35 | 28.1 | 26.62 | 27.96 | +2.23% | 3,771 | 10,449,889 |
| 2024-04-25 | 27.12 | 27.69 | 26.89 | 27.35 | -0.47% | 1,955 | 5,347,865 |
| 2024-04-24 | 26.62 | 27.51 | 26.62 | 27.48 | +2.96% | 2,030 | 5,534,896 |
| 2024-04-23 | 26.33 | 26.98 | 25.99 | 26.69 | +1.37% | 1,971 | 5,241,507 |
| 2024-04-22 | 26.26 | 26.5 | 25.21 | 26.33 | +0.27% | 3,315 | 8,606,381 |
| 2024-04-19 | 27.48 | 27.56 | 25.97 | 26.26 | -4.44% | 4,882 | 12,961,076 |
| 2024-04-18 | 27.24 | 28.13 | 27.09 | 27.48 | +0.88% | 4,252 | 11,763,588 |
| 2024-04-17 | 26.12 | 27.6 | 25.12 | 27.24 | +7.88% | 7,226 | 19,514,293 |
| 2024-04-16 | 26.55 | 26.55 | 25.08 | 25.25 | -5.22% | 4,944 | 12,665,049 |
| 2024-04-15 | 28.01 | 28.61 | 25.98 | 26.64 | -5.6% | 5,671 | 15,322,248 |
| 2024-04-12 | 28.35 | 29.09 | 28.11 | 28.22 | -0.53% | 3,658 | 10,424,939 |
| 2024-04-11 | 28.21 | 28.87 | 27.86 | 28.37 | +0.57% | 3,138 | 8,953,191 |
| 2024-04-10 | 29.16 | 29.58 | 27.99 | 28.21 | -2.89% | 3,927 | 11,280,429 |
| 2024-04-09 | 28.57 | 29.2 | 28.5 | 29.05 | +1.68% | 2,338 | 6,755,732 |
| 2024-04-08 | 29.69 | 29.69 | 28.52 | 28.57 | -3.67% | 4,070 | 11,763,220 |
| 2024-04-03 | 30 | 30.44 | 29.53 | 29.66 | -1.76% | 4,830 | 14,380,725 |
| 2024-04-02 | 30.85 | 30.9 | 29.89 | 30.19 | -2.17% | 7,113 | 21,508,627 |
| 2024-04-01 | 30.81 | 30.95 | 30.17 | 30.86 | +1.68% | 4,536 | 13,921,782 |
| 2024-03-29 | 30.28 | 30.9 | 29.73 | 30.35 | +0.23% | 5,457 | 16,599,290 |
| 2024-03-28 | 28.7 | 30.74 | 28.7 | 30.28 | +5.43% | 6,821 | 20,403,585 |
| 2024-03-27 | 30.23 | 30.23 | 28.68 | 28.72 | -5% | 6,520 | 19,126,044 |
| 2024-03-26 | 31.4 | 31.71 | 29.93 | 30.23 | -6.7% | 10,634 | 32,448,629 |
| 2024-03-25 | 30.95 | 33.88 | 30.06 | 32.4 | +4.18% | 18,413 | 59,251,129 |
| 2024-03-22 | 32.1 | 32.1 | 31.02 | 31.1 | -3.05% | 5,459 | 17,124,178 |
| 2024-03-21 | 32.15 | 32.59 | 31.5 | 32.08 | -0.74% | 6,360 | 20,365,121 |
| 2024-03-20 | 31.2 | 32.42 | 31.2 | 32.32 | +2.31% | 7,284 | 23,297,549 |
| 2024-03-19 | 31.29 | 32.44 | 31.26 | 31.59 | +0.77% | 7,953 | 25,376,641 |
| 2024-03-18 | 30.8 | 31.38 | 30.61 | 31.35 | +2.45% | 5,061 | 15,680,280 |
| 2024-03-15 | 29.89 | 30.6 | 29.72 | 30.6 | +1.93% | 4,347 | 13,161,918 |
| 2024-03-14 | 30.66 | 30.9 | 29.62 | 30.02 | -2.09% | 5,698 | 17,251,602 |
| 2024-03-13 | 30.46 | 30.9 | 30.32 | 30.66 | +0.56% | 6,740 | 20,658,530 |
| 2024-03-12 | 30.46 | 30.67 | 30 | 30.49 | +0.36% | 8,904 | 26,992,990 |
| 2024-03-11 | 30.54 | 31.8 | 30.01 | 30.38 | -0.65% | 6,324 | 19,162,960 |
| 2024-03-08 | 30.51 | 30.65 | 29.85 | 30.58 | -0.07% | 6,191 | 18,679,563 |
| 2024-03-07 | 30.1 | 30.98 | 29.84 | 30.6 | +2.62% | 8,681 | 26,306,943 |
| 2024-03-06 | 28.8 | 29.83 | 28.51 | 29.82 | +3.22% | 6,274 | 18,417,051 |
| 2024-03-05 | 29.6 | 29.81 | 28.76 | 28.89 | -3.22% | 5,556 | 16,199,676 |
| 2024-03-04 | 30.47 | 30.6 | 29.28 | 29.85 | -2.03% | 6,326 | 18,802,908 |
| 2024-03-01 | 30.46 | 31.33 | 30.08 | 30.47 | -0.36% | 4,624 | 14,106,013 |
| 2024-02-29 | 28.62 | 30.69 | 28.61 | 30.58 | +4.08% | 6,090 | 18,326,793 |
| 2024-02-28 | 32.85 | 33.5 | 29.32 | 29.38 | -10.64% | 12,779 | 40,130,793 |
| 2024-02-27 | 31.57 | 33.39 | 31.4 | 32.88 | +3.4% | 10,003 | 32,418,399 |
| 2024-02-26 | 31.46 | 33.26 | 31.46 | 31.8 | +3.08% | 9,431 | 30,286,289 |
| 2024-02-23 | 30.39 | 30.86 | 29.9 | 30.85 | +2.02% | 3,732 | 11,353,578 |
| 2024-02-22 | 30.03 | 30.49 | 29.37 | 30.24 | +1.17% | 3,200 | 9,660,518 |
| 2024-02-21 | 29.5 | 30.66 | 29.37 | 29.89 | +0.91% | 4,611 | 13,953,176 |
| 2024-02-20 | 29.74 | 29.77 | 28.68 | 29.62 | +0.27% | 1,607 | 4,739,511 |
| 2024-02-19 | 29.3 | 30 | 28.83 | 29.54 | +0.96% | 3,514 | 10,376,610 |
| 2024-02-08 | 26.02 | 29.8 | 25.63 | 29.26 | +12.45% | 6,184 | 17,418,853 |
| 2024-02-07 | 27.21 | 27.33 | 25.5 | 26.02 | -4.76% | 5,400 | 14,310,123 |
| 2024-02-06 | 25.81 | 28.16 | 24.12 | 27.32 | +5% | 4,777 | 12,527,589 |
| 2024-02-05 | 27.2 | 27.2 | 25.05 | 26.02 | -5.07% | 6,842 | 17,805,219 |
| 2024-02-02 | 27.42 | 28.11 | 26.51 | 27.41 | -1.4% | 7,053 | 19,095,265 |
| 2024-02-01 | 26.96 | 28.53 | 26.28 | 27.8 | +3.12% | 8,048 | 22,226,736 |
| 2024-01-31 | 28.54 | 29.3 | 26.9 | 26.96 | -5.5% | 6,659 | 18,198,050 |
| 2024-01-30 | 28.22 | 30.16 | 28.22 | 28.53 | -1.86% | 4,532 | 13,049,472 |
| 2024-01-29 | 30.23 | 30.7 | 29.06 | 29.07 | -4.06% | 3,651 | 10,817,192 |
| 2024-01-26 | 31.79 | 31.79 | 30.19 | 30.3 | -3.6% | 4,257 | 13,070,059 |
| 2024-01-25 | 29.95 | 31.45 | 29.56 | 31.43 | +4.98% | 4,284 | 13,180,468 |
| 2024-01-24 | 30.1 | 30.97 | 28.94 | 29.94 | -1.22% | 4,079 | 12,073,884 |
| 2024-01-23 | 30.57 | 30.75 | 29.85 | 30.31 | -0.53% | 6,547 | 19,780,329 |
| 2024-01-22 | 32.77 | 32.77 | 30 | 30.47 | -7.02% | 6,053 | 18,921,219 |
| 2024-01-19 | 33.79 | 33.79 | 32.63 | 32.77 | -1.77% | 2,432 | 8,030,819 |
| 2024-01-18 | 33.28 | 33.77 | 32.45 | 33.36 | -1.01% | 4,140 | 13,672,195 |
| 2024-01-17 | 35.09 | 35.18 | 33.66 | 33.7 | -3.96% | 5,321 | 18,316,246 |
| 2024-01-16 | 35.35 | 35.61 | 34.71 | 35.09 | -1.38% | 3,245 | 11,370,941 |
| 2024-01-15 | 36.1 | 36.3 | 35.35 | 35.58 | -1.39% | 2,627 | 9,362,688 |
| 2024-01-12 | 36.32 | 36.7 | 35.95 | 36.08 | -0.82% | 2,294 | 8,328,438 |
| 2024-01-11 | 36.3 | 36.64 | 35.31 | 36.38 | +1.54% | 2,865 | 10,320,791 |
| 2024-01-10 | 35.59 | 36.4 | 35.08 | 35.83 | -0.33% | 2,933 | 10,515,814 |
| 2024-01-09 | 35.43 | 36.75 | 35.43 | 35.95 | +1.07% | 4,692 | 16,977,925 |
| 2024-01-08 | 36.61 | 37.12 | 35.39 | 35.57 | -3.34% | 4,877 | 17,539,337 |
| 2024-01-05 | 37.98 | 38.34 | 36.61 | 36.8 | -3.11% | 4,057 | 15,133,557 |
| 2024-01-04 | 38.01 | 38.78 | 37.87 | 37.98 | -0.94% | 5,253 | 20,094,260 |
| 2024-01-03 | 39.66 | 39.66 | 37.98 | 38.34 | -0.83% | 4,278 | 16,455,818 |
| 2024-01-02 | 39.46 | 39.61 | 38.59 | 38.66 | -2% | 3,159 | 12,349,046 |
| 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：