股票概览
29.3
+4.05%
+1.14
28.06
开盘价
29.58
最高价
27.41
最低价
64,903
成交量
数据更新至: 2024-05-20
技术指标
27.79
MA5 (5日均线)
27.92
MA10 (10日均线)
27.33
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 | 28.06 | 29.58 | 27.41 | 29.3 | +4.05% | 64,903 | 185,559,283 |
| 2024-05-17 | 27.3 | 28.5 | 26.77 | 28.16 | +2.4% | 54,700 | 151,780,344 |
| 2024-05-16 | 27.4 | 28.3 | 27.09 | 27.5 | +2.27% | 57,150 | 158,120,119 |
| 2024-05-15 | 26.8 | 27.78 | 26.42 | 26.89 | -0.77% | 32,826 | 89,248,155 |
| 2024-05-14 | 26.99 | 27.94 | 26.82 | 27.1 | +0.3% | 44,047 | 120,283,225 |
| 2024-05-13 | 26.99 | 27.75 | 26.51 | 27.02 | -0.99% | 48,561 | 131,181,446 |
| 2024-05-10 | 28.35 | 28.47 | 27.08 | 27.29 | -3.5% | 39,552 | 108,733,839 |
| 2024-05-09 | 28.57 | 28.76 | 28.03 | 28.28 | +0.07% | 37,261 | 105,816,338 |
| 2024-05-08 | 29 | 29.07 | 28 | 28.26 | -3.75% | 47,035 | 133,859,281 |
| 2024-05-07 | 29.45 | 30.5 | 28.88 | 29.36 | +0.17% | 49,486 | 146,829,185 |
| 2024-05-06 | 29.3 | 29.79 | 28.5 | 29.31 | -0.34% | 63,311 | 184,710,421 |
| 2024-04-30 | 30.19 | 31 | 29.29 | 29.41 | -2.58% | 74,470 | 222,518,307 |
| 2024-04-29 | 29.5 | 31.75 | 29 | 30.19 | +2.27% | 129,065 | 389,815,582 |
| 2024-04-26 | 26.54 | 29.77 | 26.41 | 29.52 | +13.1% | 128,426 | 365,187,974 |
| 2024-04-25 | 25.26 | 26.68 | 24.8 | 26.1 | +1.71% | 64,639 | 166,210,629 |
| 2024-04-24 | 24.2 | 25.96 | 24.03 | 25.66 | +8% | 69,035 | 174,126,066 |
| 2024-04-23 | 24 | 24.5 | 23.59 | 23.76 | +0.93% | 25,888 | 62,161,852 |
| 2024-04-22 | 22.4 | 23.94 | 22.38 | 23.54 | -3.21% | 33,590 | 77,807,070 |
| 2024-04-19 | 25.3 | 25.85 | 23.9 | 24.32 | -4.81% | 56,589 | 139,036,348 |
| 2024-04-18 | 25.93 | 26.5 | 24.8 | 25.55 | -2.85% | 76,234 | 195,305,443 |
| 2024-04-17 | 23.1 | 26.34 | 23.1 | 26.3 | +15.15% | 67,386 | 168,376,065 |
| 2024-04-16 | 23.8 | 23.8 | 21.6 | 22.84 | -4.79% | 33,787 | 76,330,926 |
| 2024-04-15 | 25.58 | 25.99 | 23.4 | 23.99 | -5.48% | 40,706 | 99,791,464 |
| 2024-04-12 | 24.53 | 26.47 | 24.53 | 25.38 | +3.72% | 49,550 | 126,936,259 |
| 2024-04-11 | 23.23 | 25.29 | 23.23 | 24.47 | +4.22% | 40,070 | 97,545,877 |
| 2024-04-10 | 24.82 | 25 | 23.4 | 23.48 | -5.55% | 36,460 | 87,152,048 |
| 2024-04-09 | 24.88 | 25.59 | 24.46 | 24.86 | +0.24% | 33,008 | 82,518,176 |
| 2024-04-08 | 25.83 | 26.19 | 24.8 | 24.8 | -3.88% | 40,855 | 103,274,045 |
| 2024-04-03 | 28 | 28.02 | 25.2 | 25.8 | -7.96% | 85,677 | 224,230,031 |
| 2024-04-02 | 27.46 | 29.07 | 26.73 | 28.03 | +2.71% | 109,287 | 307,341,705 |
| 2024-04-01 | 25.41 | 27.96 | 25.41 | 27.29 | +7.61% | 76,591 | 204,634,122 |
| 2024-03-29 | 25.03 | 25.76 | 24.78 | 25.36 | -0.7% | 43,575 | 109,722,878 |
| 2024-03-28 | 25 | 26.47 | 24.89 | 25.54 | -0.55% | 57,479 | 147,782,910 |
| 2024-03-27 | 27 | 27.23 | 25.33 | 25.68 | -9.32% | 95,289 | 249,203,143 |
| 2024-03-26 | 27.3 | 28.34 | 25.49 | 28.32 | +5.28% | 79,953 | 214,964,325 |
| 2024-03-25 | 27.41 | 28.36 | 26.87 | 26.9 | -2.75% | 53,081 | 145,992,815 |
| 2024-03-22 | 27.79 | 28.25 | 26.97 | 27.66 | +0.47% | 60,475 | 167,687,274 |
| 2024-03-21 | 28.07 | 28.18 | 27.41 | 27.53 | -2.72% | 60,716 | 168,474,320 |
| 2024-03-20 | 28.73 | 29.38 | 27.72 | 28.3 | -1.87% | 77,146 | 217,673,416 |
| 2024-03-19 | 28 | 29.77 | 27.32 | 28.84 | +4.49% | 96,879 | 278,129,629 |
| 2024-03-18 | 27.35 | 27.96 | 26.9 | 27.6 | +1.92% | 56,437 | 154,900,361 |
| 2024-03-15 | 26.18 | 27.15 | 25.73 | 27.08 | +2.73% | 56,540 | 150,329,674 |
| 2024-03-14 | 26.5 | 27.25 | 25.85 | 26.36 | -2.3% | 52,029 | 137,713,758 |
| 2024-03-13 | 27.14 | 27.63 | 26.71 | 26.98 | +0.94% | 63,770 | 173,246,795 |
| 2024-03-12 | 26.81 | 27.2 | 26.41 | 26.73 | +0.87% | 55,514 | 148,449,311 |
| 2024-03-11 | 25.65 | 26.6 | 25.33 | 26.5 | +1.34% | 51,121 | 132,727,333 |
| 2024-03-08 | 25.81 | 26.4 | 25.48 | 26.15 | +1.95% | 48,824 | 127,087,596 |
| 2024-03-07 | 26.08 | 26.79 | 25.4 | 25.65 | -1.54% | 55,404 | 144,964,441 |
| 2024-03-06 | 25.68 | 26.64 | 25.21 | 26.05 | +1.05% | 57,661 | 149,419,604 |
| 2024-03-05 | 26.8 | 27.2 | 25.49 | 25.78 | -5.36% | 84,691 | 223,871,895 |
| 2024-03-04 | 26.5 | 27.7 | 25.51 | 27.24 | +2.83% | 90,024 | 240,554,781 |
| 2024-03-01 | 25.63 | 27.2 | 25.2 | 26.49 | +5.04% | 78,019 | 205,907,654 |
| 2024-02-29 | 23.01 | 25.74 | 23.01 | 25.22 | +7.69% | 70,069 | 174,574,403 |
| 2024-02-28 | 26.98 | 27.26 | 23.4 | 23.42 | -13.13% | 93,054 | 237,958,043 |
| 2024-02-27 | 25 | 27.3 | 24.9 | 26.96 | +5.97% | 72,064 | 188,871,280 |
| 2024-02-26 | 24.6 | 26.22 | 24.36 | 25.44 | +1.8% | 68,277 | 173,576,038 |
| 2024-02-23 | 24.15 | 25.5 | 23.89 | 24.99 | +4.65% | 69,443 | 171,568,444 |
| 2024-02-22 | 23.62 | 24.19 | 23.1 | 23.88 | +4.28% | 59,423 | 140,900,893 |
| 2024-02-21 | 22.5 | 24 | 22.33 | 22.9 | -0.87% | 65,020 | 151,140,032 |
| 2024-02-20 | 22.8 | 24.12 | 22.26 | 23.1 | -1.7% | 83,140 | 191,308,561 |
| 2024-02-19 | 21.7 | 24.2 | 20.7 | 23.5 | +14.58% | 98,317 | 220,359,438 |
| 2024-02-08 | 18.88 | 20.7 | 17.85 | 20.51 | +11.47% | 84,682 | 164,089,421 |
| 2024-02-07 | 18.86 | 19.62 | 17.76 | 18.4 | -1.39% | 69,875 | 130,643,706 |
| 2024-02-06 | 17.99 | 19.66 | 16.33 | 18.66 | +3.04% | 80,151 | 145,044,445 |
| 2024-02-05 | 20.86 | 21.2 | 17.61 | 18.11 | -14.25% | 53,901 | 102,724,038 |
| 2024-02-02 | 23.11 | 23.4 | 20.33 | 21.12 | -8.21% | 53,830 | 116,864,756 |
| 2024-02-01 | 22.51 | 23.83 | 22.2 | 23.01 | +1.14% | 40,028 | 92,421,758 |
| 2024-01-31 | 24.67 | 24.72 | 22.71 | 22.75 | -6.72% | 36,525 | 85,968,975 |
| 2024-01-30 | 25.4 | 25.9 | 24.38 | 24.39 | -4.88% | 32,234 | 80,711,418 |
| 2024-01-29 | 27.8 | 28.09 | 25.58 | 25.64 | -7.74% | 41,450 | 108,519,018 |
| 2024-01-26 | 28.51 | 28.8 | 27.62 | 27.79 | -3% | 25,354 | 71,475,943 |
| 2024-01-25 | 27.65 | 28.8 | 26.81 | 28.65 | +3.8% | 40,186 | 113,297,602 |
| 2024-01-24 | 28.51 | 28.8 | 26.3 | 27.6 | -3.12% | 42,464 | 116,415,942 |
| 2024-01-23 | 27.2 | 29.18 | 27.11 | 28.49 | +3.6% | 39,894 | 112,391,889 |
| 2024-01-22 | 29.18 | 29.88 | 27 | 27.5 | -4.51% | 40,511 | 116,065,108 |
| 2024-01-19 | 29.64 | 30.14 | 28.7 | 28.8 | -3.36% | 30,393 | 88,820,514 |
| 2024-01-18 | 28.03 | 29.84 | 28.03 | 29.8 | +4.2% | 44,566 | 129,524,539 |
| 2024-01-17 | 29.68 | 29.7 | 28.51 | 28.6 | -3.7% | 23,153 | 67,434,465 |
| 2024-01-16 | 30.27 | 30.41 | 28.71 | 29.7 | -2.17% | 54,796 | 161,111,812 |
| 2024-01-15 | 30.7 | 31.25 | 30.19 | 30.36 | -1.11% | 20,046 | 61,419,262 |
| 2024-01-12 | 31.88 | 31.95 | 30.6 | 30.7 | -3.73% | 29,736 | 92,316,868 |
| 2024-01-11 | 30.81 | 32.33 | 30.7 | 31.89 | +3.51% | 35,022 | 110,561,463 |
| 2024-01-10 | 30.8 | 31.58 | 30.01 | 30.81 | -1.22% | 24,011 | 73,821,037 |
| 2024-01-09 | 31.07 | 31.71 | 30.67 | 31.19 | +2.26% | 30,612 | 95,644,212 |
| 2024-01-08 | 31.85 | 32 | 30.43 | 30.5 | -4.39% | 31,590 | 97,897,153 |
| 2024-01-05 | 34 | 34 | 31.53 | 31.9 | -5.57% | 52,009 | 168,536,033 |
| 2024-01-04 | 33.2 | 34.08 | 32.85 | 33.78 | +1.29% | 38,963 | 130,871,325 |
| 2024-01-03 | 34.45 | 34.85 | 32.7 | 33.35 | -3.53% | 54,002 | 181,333,572 |
| 2024-01-02 | 35.9 | 36 | 34.57 | 34.57 | -3.95% | 51,110 | 178,432,515 |
| 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：