股票概览
29.07
+0.35%
+0.1
29.35
开盘价
29.48
最高价
28.96
最低价
17,301
成交量
数据更新至: 2024-05-20
技术指标
28.71
MA5 (5日均线)
29.15
MA10 (10日均线)
29.01
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 | 29.35 | 29.48 | 28.96 | 29.07 | +0.35% | 17,301 | 50,569,906 |
| 2024-05-17 | 28.38 | 28.97 | 28.1 | 28.97 | +2.11% | 15,892 | 45,647,472 |
| 2024-05-16 | 28.51 | 28.7 | 28.23 | 28.37 | +0.14% | 11,988 | 34,155,117 |
| 2024-05-15 | 28.79 | 28.89 | 28.3 | 28.33 | -1.6% | 13,386 | 38,281,265 |
| 2024-05-14 | 28.79 | 29.25 | 28.76 | 28.79 | +0.63% | 12,268 | 35,557,902 |
| 2024-05-13 | 29 | 29.3 | 28.48 | 28.61 | -2.85% | 17,904 | 51,419,109 |
| 2024-05-10 | 29.95 | 30.27 | 29.3 | 29.45 | -1.9% | 20,715 | 61,275,318 |
| 2024-05-09 | 29.49 | 30.2 | 29.49 | 30.02 | +1.52% | 20,356 | 61,079,706 |
| 2024-05-08 | 30.25 | 30.27 | 29.57 | 29.57 | -2.34% | 25,888 | 77,246,547 |
| 2024-05-07 | 30.8 | 30.85 | 30.2 | 30.28 | -1.72% | 27,727 | 84,433,637 |
| 2024-05-06 | 30.5 | 31.18 | 30.03 | 30.81 | +3.22% | 34,968 | 106,674,818 |
| 2024-04-30 | 29.99 | 30.48 | 29.5 | 29.85 | 0% | 30,405 | 90,990,885 |
| 2024-04-29 | 29.3 | 29.95 | 29.24 | 29.85 | +2.33% | 29,244 | 86,789,411 |
| 2024-04-26 | 29 | 29.43 | 28.7 | 29.17 | +0.59% | 29,906 | 87,211,089 |
| 2024-04-25 | 28.7 | 29.18 | 28.27 | 29 | +0.94% | 28,032 | 80,720,412 |
| 2024-04-24 | 28.17 | 28.74 | 27.81 | 28.73 | +3.31% | 25,147 | 71,298,925 |
| 2024-04-23 | 27.8 | 28.25 | 27.53 | 27.81 | -0.61% | 20,028 | 55,714,519 |
| 2024-04-22 | 27.49 | 28.53 | 26.68 | 27.98 | +2.53% | 30,627 | 85,608,911 |
| 2024-04-19 | 28.25 | 28.25 | 27.1 | 27.29 | -3.53% | 34,137 | 93,783,185 |
| 2024-04-18 | 28.26 | 29.12 | 28.11 | 28.29 | +0.14% | 35,630 | 102,069,927 |
| 2024-04-17 | 26.9 | 28.35 | 26.9 | 28.25 | +6.2% | 37,313 | 103,810,128 |
| 2024-04-16 | 28.57 | 28.87 | 26.51 | 26.6 | -8.5% | 43,223 | 120,524,232 |
| 2024-04-15 | 28 | 29.97 | 26.6 | 29.07 | +2.32% | 63,105 | 179,758,151 |
| 2024-04-12 | 29.55 | 30.2 | 28.33 | 28.41 | -6.33% | 65,806 | 190,943,369 |
| 2024-04-11 | 31 | 31.8 | 30.2 | 30.33 | -6.48% | 80,431 | 248,495,579 |
| 2024-04-10 | 30.88 | 32.5 | 29.75 | 32.43 | +5.46% | 114,296 | 355,251,410 |
| 2024-04-09 | 28.1 | 31.15 | 27.66 | 30.75 | +9.86% | 92,312 | 275,369,674 |
| 2024-04-08 | 27.26 | 28.98 | 27.26 | 27.99 | +2.98% | 48,874 | 138,355,413 |
| 2024-04-03 | 27.31 | 27.97 | 27.04 | 27.18 | -0.29% | 16,918 | 46,414,439 |
| 2024-04-02 | 27 | 27.54 | 26.66 | 27.26 | +0.59% | 15,091 | 40,923,279 |
| 2024-04-01 | 26.32 | 27.24 | 26 | 27.1 | +4.03% | 20,326 | 54,373,847 |
| 2024-03-29 | 25.88 | 26.32 | 25.66 | 26.05 | +0.77% | 15,075 | 39,180,584 |
| 2024-03-28 | 24.9 | 26.09 | 24.9 | 25.85 | +4.23% | 18,269 | 46,723,489 |
| 2024-03-27 | 25.8 | 25.93 | 24.72 | 24.8 | -4.21% | 12,886 | 32,597,482 |
| 2024-03-26 | 26.42 | 26.42 | 25.63 | 25.89 | -1.56% | 14,536 | 37,789,594 |
| 2024-03-25 | 27.52 | 27.52 | 26.25 | 26.3 | -4.54% | 20,761 | 55,861,742 |
| 2024-03-22 | 27.89 | 28.17 | 27.24 | 27.55 | -1.64% | 15,834 | 43,756,450 |
| 2024-03-21 | 28.49 | 28.78 | 27.92 | 28.01 | -1.68% | 15,672 | 44,284,562 |
| 2024-03-20 | 28.25 | 28.75 | 28.1 | 28.49 | +0.85% | 15,310 | 43,418,873 |
| 2024-03-19 | 28.77 | 28.77 | 28.24 | 28.25 | -1.84% | 15,795 | 44,952,304 |
| 2024-03-18 | 27.82 | 28.94 | 27.81 | 28.78 | +4.09% | 32,631 | 92,180,455 |
| 2024-03-15 | 27.31 | 27.7 | 26.96 | 27.65 | +0.62% | 16,513 | 45,076,200 |
| 2024-03-14 | 27.92 | 28.06 | 27.3 | 27.48 | -1.36% | 16,410 | 45,335,299 |
| 2024-03-13 | 28.17 | 28.22 | 27.75 | 27.86 | -0.85% | 14,811 | 41,454,824 |
| 2024-03-12 | 27.7 | 28.18 | 27.59 | 28.1 | +1.19% | 20,273 | 56,576,200 |
| 2024-03-11 | 27.22 | 27.86 | 27.01 | 27.77 | +1.87% | 15,402 | 42,282,320 |
| 2024-03-08 | 27.15 | 27.52 | 27.03 | 27.26 | +0.29% | 14,101 | 38,397,302 |
| 2024-03-07 | 27.78 | 28.14 | 27.14 | 27.18 | -1.63% | 20,154 | 55,845,779 |
| 2024-03-06 | 28.2 | 28.2 | 27.49 | 27.63 | -1.32% | 17,369 | 48,128,175 |
| 2024-03-05 | 28.19 | 28.42 | 27.8 | 28 | -1.62% | 20,602 | 57,814,382 |
| 2024-03-04 | 28.89 | 29 | 28 | 28.46 | -1.11% | 21,635 | 61,468,462 |
| 2024-03-01 | 29.28 | 29.57 | 28.38 | 28.78 | -0.76% | 26,062 | 75,242,991 |
| 2024-02-29 | 27.7 | 29.19 | 27.7 | 29 | +5.34% | 35,472 | 101,602,242 |
| 2024-02-28 | 29.34 | 29.99 | 27.49 | 27.53 | -7.28% | 42,928 | 123,503,865 |
| 2024-02-27 | 28.6 | 29.81 | 28.5 | 29.69 | +2.66% | 27,674 | 80,584,588 |
| 2024-02-26 | 28 | 29.43 | 27.71 | 28.92 | +2.44% | 31,538 | 90,636,577 |
| 2024-02-23 | 28.58 | 28.6 | 27.51 | 28.23 | +2.65% | 30,570 | 85,535,677 |
| 2024-02-22 | 27.01 | 27.98 | 27 | 27.5 | +1.29% | 28,890 | 79,184,297 |
| 2024-02-21 | 26.59 | 28.65 | 26.36 | 27.15 | +1.8% | 34,567 | 94,660,562 |
| 2024-02-20 | 26.63 | 26.95 | 26.38 | 26.67 | -1.22% | 19,965 | 53,064,077 |
| 2024-02-19 | 26.79 | 27.32 | 26.4 | 27 | +1.12% | 27,376 | 73,426,266 |
| 2024-02-08 | 26.3 | 27 | 25.07 | 26.7 | +3.49% | 40,111 | 106,058,473 |
| 2024-02-07 | 25.69 | 26.78 | 25.12 | 25.8 | +1.86% | 41,106 | 107,278,948 |
| 2024-02-06 | 23.4 | 25.8 | 22.58 | 25.33 | +7.93% | 28,346 | 69,592,676 |
| 2024-02-05 | 26.03 | 26.17 | 23.27 | 23.47 | -10.35% | 35,620 | 86,960,115 |
| 2024-02-02 | 27.39 | 28.38 | 25.01 | 26.18 | -3.54% | 39,242 | 105,778,862 |
| 2024-02-01 | 28 | 29.59 | 26.49 | 27.14 | -3.76% | 39,585 | 110,223,148 |
| 2024-01-31 | 28 | 29.87 | 28 | 28.2 | -4.34% | 32,878 | 95,334,568 |
| 2024-01-30 | 30.26 | 31.2 | 29.3 | 29.48 | -6.62% | 47,214 | 141,159,608 |
| 2024-01-29 | 30.6 | 33.7 | 30.59 | 31.57 | +5.48% | 79,837 | 257,083,971 |
| 2024-01-26 | 30.9 | 31.9 | 29.87 | 29.93 | -3.08% | 36,763 | 112,602,610 |
| 2024-01-25 | 28.07 | 32 | 28 | 30.88 | +10.36% | 49,196 | 148,575,454 |
| 2024-01-24 | 27.8 | 28.2 | 26.84 | 27.98 | +1.41% | 15,424 | 42,430,632 |
| 2024-01-23 | 27.17 | 27.75 | 26.68 | 27.59 | +1.88% | 11,649 | 31,673,535 |
| 2024-01-22 | 28.99 | 29.23 | 26.81 | 27.08 | -6.56% | 15,339 | 43,043,857 |
| 2024-01-19 | 29.01 | 29.54 | 28.72 | 28.98 | -0.21% | 8,112 | 23,613,590 |
| 2024-01-18 | 29.02 | 29.3 | 28.3 | 29.04 | -0.21% | 12,069 | 34,756,222 |
| 2024-01-17 | 30.47 | 30.47 | 29.1 | 29.1 | -3.9% | 8,998 | 26,731,441 |
| 2024-01-16 | 30.28 | 30.6 | 29.98 | 30.28 | 0% | 7,252 | 21,944,610 |
| 2024-01-15 | 30.2 | 30.68 | 30.03 | 30.28 | -0.13% | 6,850 | 20,786,639 |
| 2024-01-12 | 30.92 | 31.06 | 30.3 | 30.32 | -1.91% | 7,221 | 22,123,614 |
| 2024-01-11 | 30.35 | 31.3 | 30.18 | 30.91 | +1.54% | 7,872 | 24,204,009 |
| 2024-01-10 | 30.35 | 31.04 | 30.06 | 30.44 | -0.69% | 6,999 | 21,375,035 |
| 2024-01-09 | 30.85 | 31.12 | 30.38 | 30.65 | -0.58% | 8,373 | 25,724,741 |
| 2024-01-08 | 32.29 | 32.3 | 30.76 | 30.83 | -3.99% | 10,934 | 34,186,910 |
| 2024-01-05 | 32.75 | 33.05 | 31.98 | 32.11 | -2.1% | 11,692 | 37,980,831 |
| 2024-01-04 | 32.87 | 32.87 | 32.5 | 32.8 | -0.21% | 9,451 | 30,838,524 |
| 2024-01-03 | 33.72 | 33.74 | 32.4 | 32.87 | -2.03% | 15,780 | 52,113,318 |
| 2024-01-02 | 34.04 | 34.28 | 33.55 | 33.55 | -1.35% | 10,749 | 36,448,555 |
| 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：