股票概览
29.71
+1.05%
+0.31
29.37
开盘价
30.22
最高价
29.12
最低价
15,173
成交量
数据更新至: 2024-05-20
技术指标
29.00
MA5 (5日均线)
29.91
MA10 (10日均线)
30.69
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 | 29.37 | 30.22 | 29.12 | 29.71 | +1.05% | 15,173 | 45,099,436 |
| 2024-05-17 | 28.92 | 29.4 | 28.6 | 29.4 | +1.55% | 9,876 | 28,781,931 |
| 2024-05-16 | 28.89 | 29.31 | 28.6 | 28.95 | +0.84% | 13,257 | 38,485,453 |
| 2024-05-15 | 28.5 | 29.04 | 28.15 | 28.71 | +1.66% | 17,987 | 51,451,463 |
| 2024-05-14 | 28.75 | 29.26 | 28.2 | 28.24 | -1.53% | 18,266 | 52,085,038 |
| 2024-05-13 | 24.33 | 30.35 | 24.33 | 28.68 | -5.69% | 36,486 | 106,419,057 |
| 2024-05-10 | 31.6 | 31.88 | 30.2 | 30.41 | -4.34% | 23,664 | 72,628,951 |
| 2024-05-09 | 31.1 | 31.95 | 31 | 31.79 | +2.88% | 19,535 | 61,597,974 |
| 2024-05-08 | 32.34 | 32.36 | 30.85 | 30.9 | -4.3% | 21,608 | 67,687,698 |
| 2024-05-07 | 32.9 | 32.9 | 32 | 32.29 | -1.28% | 18,001 | 58,014,825 |
| 2024-05-06 | 32.12 | 32.96 | 32.03 | 32.71 | +3.32% | 26,248 | 85,473,637 |
| 2024-04-30 | 32.6 | 32.75 | 31.63 | 31.66 | -2.7% | 23,193 | 74,289,279 |
| 2024-04-29 | 31.92 | 33.17 | 31.71 | 32.54 | +0.12% | 32,817 | 106,415,561 |
| 2024-04-26 | 31.7 | 32.95 | 31.4 | 32.5 | +3.44% | 25,707 | 83,162,228 |
| 2024-04-25 | 31.24 | 31.9 | 30.44 | 31.42 | +1.06% | 18,336 | 57,629,884 |
| 2024-04-24 | 30.75 | 31.14 | 30.42 | 31.09 | +1.27% | 13,779 | 42,514,689 |
| 2024-04-23 | 30.8 | 31.14 | 30.35 | 30.7 | +0.2% | 11,293 | 34,771,829 |
| 2024-04-22 | 30.23 | 31.18 | 29.7 | 30.64 | +0.59% | 17,284 | 52,972,448 |
| 2024-04-19 | 30.95 | 31.01 | 30.05 | 30.46 | -1.52% | 13,705 | 41,833,177 |
| 2024-04-18 | 31.46 | 31.78 | 30.62 | 30.93 | -1.65% | 16,484 | 51,621,035 |
| 2024-04-17 | 30.86 | 31.86 | 30.62 | 31.45 | +3.45% | 25,456 | 79,505,972 |
| 2024-04-16 | 32.17 | 32.35 | 30.35 | 30.4 | -6.11% | 17,961 | 56,079,676 |
| 2024-04-15 | 32.8 | 33.5 | 31.61 | 32.38 | -0.46% | 20,837 | 68,255,729 |
| 2024-04-12 | 32.7 | 33.01 | 32.12 | 32.53 | -0.82% | 12,283 | 39,944,670 |
| 2024-04-11 | 32.58 | 33.58 | 32.41 | 32.8 | +0.12% | 10,801 | 35,781,134 |
| 2024-04-10 | 33.73 | 33.73 | 32.5 | 32.76 | -2.59% | 14,052 | 46,392,431 |
| 2024-04-09 | 33.57 | 33.98 | 33.31 | 33.63 | +0.75% | 14,842 | 49,875,686 |
| 2024-04-08 | 35.2 | 35.31 | 33.04 | 33.38 | -5.6% | 30,526 | 103,662,001 |
| 2024-04-03 | 36.08 | 36.28 | 35.2 | 35.36 | -2.02% | 11,897 | 42,405,176 |
| 2024-04-02 | 36.66 | 36.66 | 35.62 | 36.09 | -1.55% | 16,780 | 60,428,842 |
| 2024-04-01 | 36 | 36.9 | 35.47 | 36.66 | +1.61% | 23,894 | 86,514,754 |
| 2024-03-29 | 36.5 | 36.78 | 34.79 | 36.08 | -1.02% | 29,393 | 104,622,922 |
| 2024-03-28 | 36.2 | 37.24 | 36.17 | 36.45 | -1.25% | 24,187 | 88,729,017 |
| 2024-03-27 | 38.14 | 38.5 | 36.74 | 36.91 | -4.45% | 29,679 | 110,455,740 |
| 2024-03-26 | 37.83 | 39.04 | 37.4 | 38.63 | +1.93% | 36,836 | 140,751,949 |
| 2024-03-25 | 37.13 | 39.75 | 36.83 | 37.9 | +1.07% | 42,584 | 163,894,085 |
| 2024-03-22 | 37.51 | 38.6 | 37.06 | 37.5 | -1.03% | 26,057 | 99,143,583 |
| 2024-03-21 | 38.4 | 39.59 | 37.21 | 37.89 | -0.45% | 28,392 | 108,670,808 |
| 2024-03-20 | 37.6 | 38.51 | 37.04 | 38.06 | +0.95% | 21,450 | 81,087,505 |
| 2024-03-19 | 37.74 | 38.42 | 37.58 | 37.7 | -0.84% | 22,368 | 84,943,175 |
| 2024-03-18 | 37.61 | 38.09 | 37.14 | 38.02 | +3.71% | 33,458 | 125,939,949 |
| 2024-03-15 | 37.01 | 37.01 | 35.78 | 36.66 | -1.85% | 30,737 | 111,371,257 |
| 2024-03-14 | 38 | 38.28 | 36.62 | 37.35 | -1.84% | 26,111 | 97,764,826 |
| 2024-03-13 | 38.66 | 38.66 | 37.61 | 38.05 | -1.17% | 24,753 | 94,091,202 |
| 2024-03-12 | 39 | 39.07 | 37.88 | 38.5 | -0.75% | 29,675 | 113,727,094 |
| 2024-03-11 | 37.5 | 39 | 37.5 | 38.79 | +3.16% | 34,808 | 133,959,699 |
| 2024-03-08 | 36 | 37.89 | 36 | 37.6 | +4.44% | 22,824 | 84,768,979 |
| 2024-03-07 | 37 | 37.67 | 36 | 36 | -2.28% | 18,712 | 68,908,720 |
| 2024-03-06 | 36.75 | 37.72 | 35.35 | 36.84 | -0.05% | 23,231 | 84,575,421 |
| 2024-03-05 | 36.88 | 37.68 | 36.03 | 36.86 | -1.07% | 23,166 | 85,661,263 |
| 2024-03-04 | 37.89 | 37.89 | 36.36 | 37.26 | -1.95% | 26,357 | 97,611,351 |
| 2024-03-01 | 37.77 | 38.18 | 37.08 | 38 | +1.12% | 24,902 | 93,844,517 |
| 2024-02-29 | 35.09 | 38.3 | 35.02 | 37.58 | +7% | 35,694 | 132,352,878 |
| 2024-02-28 | 37.67 | 38.98 | 35.07 | 35.12 | -7.58% | 30,479 | 113,122,963 |
| 2024-02-27 | 36.82 | 38 | 36.06 | 38 | +3.26% | 24,007 | 88,923,549 |
| 2024-02-26 | 35.95 | 37.38 | 35.71 | 36.8 | +2% | 29,779 | 109,242,199 |
| 2024-02-23 | 35.4 | 36.55 | 34.98 | 36.08 | +1.89% | 25,158 | 90,053,297 |
| 2024-02-22 | 35.01 | 35.88 | 34.6 | 35.41 | +0.06% | 20,984 | 73,927,265 |
| 2024-02-21 | 34.98 | 36.4 | 34.62 | 35.39 | +0.03% | 25,071 | 88,773,705 |
| 2024-02-20 | 35.18 | 35.46 | 34.34 | 35.38 | +0.57% | 18,746 | 65,314,525 |
| 2024-02-19 | 34.51 | 35.5 | 34.51 | 35.18 | +2.18% | 23,625 | 82,951,575 |
| 2024-02-08 | 32.87 | 35.98 | 32.85 | 34.43 | +5.29% | 31,560 | 108,711,437 |
| 2024-02-07 | 32.8 | 33.99 | 32 | 32.7 | 0% | 32,259 | 106,866,160 |
| 2024-02-06 | 30.61 | 33.3 | 29.01 | 32.7 | +5.59% | 28,671 | 89,894,033 |
| 2024-02-05 | 32.25 | 32.49 | 29.3 | 30.97 | -6.15% | 32,697 | 101,550,455 |
| 2024-02-02 | 32.98 | 33.15 | 30.3 | 33 | 0% | 28,284 | 90,172,713 |
| 2024-02-01 | 31.4 | 33.7 | 30.95 | 33 | +4.63% | 32,153 | 104,994,900 |
| 2024-01-31 | 33.24 | 33.48 | 31.5 | 31.54 | -5.82% | 24,125 | 78,258,335 |
| 2024-01-30 | 33.8 | 35.19 | 33.1 | 33.49 | -0.71% | 28,535 | 97,743,560 |
| 2024-01-29 | 35.01 | 35.78 | 33.73 | 33.73 | -3.99% | 26,528 | 92,413,884 |
| 2024-01-26 | 36.1 | 36.31 | 34.99 | 35.13 | +6.1% | 35,243 | 125,317,208 |
| 2024-01-25 | 31.8 | 33.35 | 31.34 | 33.11 | +3.66% | 13,161 | 43,090,500 |
| 2024-01-24 | 33.03 | 33.27 | 30.78 | 31.94 | -3.04% | 15,821 | 49,935,109 |
| 2024-01-23 | 31.61 | 33 | 31.05 | 32.94 | +4.21% | 15,751 | 50,960,903 |
| 2024-01-22 | 34 | 34 | 31.58 | 31.61 | -6.53% | 17,462 | 56,957,463 |
| 2024-01-19 | 34.08 | 34.68 | 33.2 | 33.82 | -0.73% | 13,218 | 45,200,543 |
| 2024-01-18 | 33.88 | 34.27 | 33.22 | 34.07 | +0.18% | 15,112 | 50,965,945 |
| 2024-01-17 | 35.28 | 35.55 | 33.95 | 34.01 | -4.28% | 13,085 | 45,333,449 |
| 2024-01-16 | 34.9 | 36.02 | 34.64 | 35.53 | +1.34% | 16,367 | 57,805,573 |
| 2024-01-15 | 35.3 | 35.89 | 34.7 | 35.06 | -1.41% | 9,681 | 33,990,997 |
| 2024-01-12 | 35.25 | 36.75 | 34.94 | 35.56 | +0.71% | 17,300 | 62,312,436 |
| 2024-01-11 | 34.88 | 35.62 | 34.61 | 35.31 | +1.64% | 13,089 | 45,887,552 |
| 2024-01-10 | 35.4 | 35.81 | 34.42 | 34.74 | -1.64% | 16,799 | 58,622,582 |
| 2024-01-09 | 34.4 | 35.59 | 34 | 35.32 | +2.38% | 20,009 | 70,158,031 |
| 2024-01-08 | 35 | 35.5 | 34.5 | 34.5 | -3.04% | 11,386 | 39,656,191 |
| 2024-01-05 | 36.68 | 36.72 | 35.23 | 35.58 | -2.73% | 15,605 | 56,079,096 |
| 2024-01-04 | 37.99 | 37.99 | 36.5 | 36.58 | -3.1% | 14,589 | 53,733,463 |
| 2024-01-03 | 37.76 | 38.33 | 37 | 37.75 | -0.58% | 16,519 | 61,795,720 |
| 2024-01-02 | 38.9 | 39.09 | 37.75 | 37.97 | -2.62% | 26,121 | 99,776,209 |
| 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：