股票概览
29.75
+1.54%
+0.45
29.17
开盘价
29.9
最高价
29.09
最低价
6,602
成交量
数据更新至: 2024-05-20
技术指标
29.03
MA5 (5日均线)
35.67
MA10 (10日均线)
38.92
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 | 29.17 | 29.9 | 29.09 | 29.75 | +1.54% | 6,602 | 19,508,018 |
| 2024-05-17 | 28.49 | 29.87 | 28.01 | 29.3 | +1.95% | 9,258 | 26,724,376 |
| 2024-05-16 | 28.92 | 28.92 | 28 | 28.74 | -0.14% | 11,148 | 31,763,000 |
| 2024-05-15 | 28.6 | 29.02 | 28.06 | 28.78 | +0.63% | 8,356 | 23,921,754 |
| 2024-05-14 | 28.68 | 28.68 | 27.68 | 28.6 | -31.58% | 10,493 | 29,530,362 |
| 2024-05-13 | 42.99 | 43 | 40.61 | 41.8 | -1.97% | 8,381 | 34,901,984 |
| 2024-05-10 | 43.32 | 44.44 | 41.91 | 42.64 | -1.3% | 16,222 | 69,322,446 |
| 2024-05-09 | 42.63 | 43.31 | 42.4 | 43.2 | +1.84% | 9,964 | 42,797,090 |
| 2024-05-08 | 41.79 | 43.43 | 41.61 | 42.42 | +2.22% | 14,288 | 60,775,425 |
| 2024-05-07 | 41.3 | 41.59 | 40.12 | 41.5 | +1.72% | 5,355 | 21,997,681 |
| 2024-05-06 | 42.55 | 43.2 | 40.54 | 40.8 | -2.95% | 11,496 | 47,664,909 |
| 2024-04-30 | 42.54 | 43 | 41.75 | 42.04 | -1.15% | 6,835 | 28,837,165 |
| 2024-04-29 | 43.44 | 43.6 | 42.53 | 42.53 | -0.86% | 7,213 | 31,080,716 |
| 2024-04-26 | 42.33 | 43.9 | 41.86 | 42.9 | +0.82% | 4,451 | 19,228,306 |
| 2024-04-25 | 43.27 | 44.25 | 42.01 | 42.55 | -2.45% | 5,711 | 24,524,619 |
| 2024-04-24 | 42.8 | 43.69 | 42.05 | 43.62 | +2.39% | 4,302 | 18,452,429 |
| 2024-04-23 | 41.09 | 42.62 | 40.53 | 42.6 | +3.57% | 5,043 | 21,049,630 |
| 2024-04-22 | 41.89 | 41.89 | 39.96 | 41.13 | -1.3% | 3,598 | 14,724,333 |
| 2024-04-19 | 41.61 | 42.21 | 41.01 | 41.67 | -0.53% | 2,807 | 11,630,030 |
| 2024-04-18 | 43.8 | 43.8 | 41.53 | 41.89 | -2.56% | 5,545 | 23,439,493 |
| 2024-04-17 | 41.43 | 44.07 | 41.43 | 42.99 | +4.93% | 7,492 | 32,153,087 |
| 2024-04-16 | 42.58 | 43.5 | 39.82 | 40.97 | -6.25% | 7,388 | 30,368,764 |
| 2024-04-15 | 45.8 | 46.19 | 42.02 | 43.7 | -5.02% | 11,557 | 50,198,568 |
| 2024-04-12 | 48 | 48.29 | 45.78 | 46.01 | -3.64% | 6,800 | 31,866,297 |
| 2024-04-11 | 47.72 | 48.49 | 47.21 | 47.75 | -0.1% | 4,927 | 23,588,045 |
| 2024-04-10 | 51.51 | 51.99 | 47.4 | 47.8 | -6.07% | 15,362 | 75,645,210 |
| 2024-04-09 | 48.59 | 50.94 | 47.4 | 50.89 | +3.86% | 19,074 | 94,529,039 |
| 2024-04-08 | 50.9 | 50.9 | 48.36 | 49 | -2.41% | 8,983 | 44,221,460 |
| 2024-04-03 | 48.8 | 51 | 48.06 | 50.21 | +2.26% | 12,923 | 63,982,731 |
| 2024-04-02 | 48 | 49.2 | 47.39 | 49.1 | +2.51% | 12,880 | 62,434,152 |
| 2024-04-01 | 46.98 | 48.65 | 46.68 | 47.9 | +3.06% | 14,282 | 68,342,982 |
| 2024-03-29 | 46.53 | 47.17 | 45.8 | 46.48 | -0.11% | 7,474 | 34,539,761 |
| 2024-03-28 | 46.14 | 47.49 | 45.35 | 46.53 | +1.26% | 7,883 | 36,742,668 |
| 2024-03-27 | 47.69 | 47.69 | 45.72 | 45.95 | -3.65% | 8,820 | 40,980,912 |
| 2024-03-26 | 48.89 | 49.8 | 46.82 | 47.69 | -1.75% | 12,762 | 61,236,407 |
| 2024-03-25 | 49.36 | 49.99 | 47.98 | 48.54 | +3.74% | 16,074 | 78,673,545 |
| 2024-03-22 | 46.32 | 47.18 | 45.7 | 46.79 | +0.73% | 8,628 | 39,884,987 |
| 2024-03-21 | 45.93 | 47.99 | 45.92 | 46.45 | +1.13% | 11,807 | 55,432,829 |
| 2024-03-20 | 45.48 | 46.2 | 45.06 | 45.93 | +0.53% | 6,593 | 30,159,117 |
| 2024-03-19 | 46.5 | 46.64 | 45.42 | 45.69 | -1.74% | 10,465 | 47,939,596 |
| 2024-03-18 | 44.2 | 46.7 | 44.2 | 46.5 | +5.56% | 12,377 | 56,555,899 |
| 2024-03-15 | 43.93 | 44.35 | 43.36 | 44.05 | +0.3% | 5,823 | 25,503,785 |
| 2024-03-14 | 45.34 | 45.52 | 43.4 | 43.92 | -4.06% | 10,994 | 48,611,998 |
| 2024-03-13 | 46.38 | 46.38 | 45.51 | 45.78 | -1.14% | 5,590 | 25,646,322 |
| 2024-03-12 | 46.03 | 46.98 | 44.68 | 46.31 | +0.61% | 11,075 | 50,711,795 |
| 2024-03-11 | 45.28 | 47.2 | 44.4 | 46.03 | +0.5% | 13,377 | 61,596,327 |
| 2024-03-08 | 42.31 | 46.19 | 41.64 | 45.8 | +8.25% | 19,722 | 87,672,137 |
| 2024-03-07 | 41.2 | 43.66 | 40.81 | 42.31 | +2.84% | 15,508 | 65,916,590 |
| 2024-03-06 | 39.48 | 41.43 | 39.37 | 41.14 | +2.44% | 7,191 | 29,297,998 |
| 2024-03-05 | 39.78 | 40.92 | 39.32 | 40.16 | -0.57% | 6,880 | 27,660,157 |
| 2024-03-04 | 41.3 | 41.3 | 39.63 | 40.39 | -1.39% | 7,397 | 29,866,317 |
| 2024-03-01 | 39.97 | 41.4 | 39.63 | 40.96 | +2.43% | 9,527 | 38,566,666 |
| 2024-02-29 | 38 | 40.05 | 37.76 | 39.99 | +5.24% | 11,356 | 44,562,893 |
| 2024-02-28 | 41.5 | 41.86 | 38 | 38 | -7.09% | 14,342 | 57,321,581 |
| 2024-02-27 | 39 | 40.96 | 38.65 | 40.9 | +2.94% | 12,043 | 48,189,799 |
| 2024-02-26 | 37.4 | 41.61 | 37.4 | 39.73 | +6.54% | 15,694 | 62,491,864 |
| 2024-02-23 | 36.51 | 37.37 | 35.86 | 37.29 | +3.33% | 7,239 | 26,441,508 |
| 2024-02-22 | 34.58 | 36.18 | 34.58 | 36.09 | +2.53% | 6,634 | 23,776,076 |
| 2024-02-21 | 34.02 | 37.21 | 33.81 | 35.2 | +1.79% | 9,379 | 33,561,470 |
| 2024-02-20 | 34.66 | 34.76 | 33.21 | 34.58 | +0.64% | 7,958 | 27,072,128 |
| 2024-02-19 | 33.5 | 35.49 | 33.5 | 34.36 | +1.84% | 12,045 | 41,358,748 |
| 2024-02-08 | 29.35 | 34.88 | 29.1 | 33.74 | +15.55% | 15,137 | 48,017,482 |
| 2024-02-07 | 31.52 | 31.52 | 28.3 | 29.2 | -2.41% | 13,478 | 40,045,887 |
| 2024-02-06 | 27.62 | 30.19 | 26.01 | 29.92 | +8.29% | 13,541 | 38,100,538 |
| 2024-02-05 | 30.38 | 30.47 | 26.6 | 27.63 | -9.94% | 14,990 | 42,060,216 |
| 2024-02-02 | 32.8 | 33.6 | 29.71 | 30.68 | -6.41% | 14,259 | 44,192,331 |
| 2024-02-01 | 33.58 | 34 | 32.5 | 32.78 | -2.96% | 9,691 | 32,109,949 |
| 2024-01-31 | 35.5 | 35.8 | 33.71 | 33.78 | -5.93% | 9,197 | 31,804,654 |
| 2024-01-30 | 36.32 | 37.02 | 35.71 | 35.91 | -3% | 7,349 | 26,648,640 |
| 2024-01-29 | 39.39 | 39.66 | 37.02 | 37.02 | -4.76% | 8,270 | 31,316,691 |
| 2024-01-26 | 39.51 | 39.69 | 38.7 | 38.87 | -1.47% | 6,074 | 23,799,525 |
| 2024-01-25 | 38.26 | 39.7 | 37.39 | 39.45 | +3.87% | 10,263 | 40,009,195 |
| 2024-01-24 | 38.58 | 38.58 | 36.38 | 37.98 | -0.18% | 8,926 | 33,316,741 |
| 2024-01-23 | 38.24 | 38.35 | 37.15 | 38.05 | -0.52% | 8,901 | 33,765,530 |
| 2024-01-22 | 41.03 | 41.03 | 37.99 | 38.25 | -6.57% | 8,504 | 33,550,338 |
| 2024-01-19 | 41.8 | 42.64 | 40.92 | 40.94 | -1.73% | 7,632 | 31,855,534 |
| 2024-01-18 | 42.68 | 42.68 | 40.6 | 41.66 | -2.39% | 10,564 | 43,881,463 |
| 2024-01-17 | 43.44 | 43.77 | 42.68 | 42.68 | -1.25% | 8,165 | 35,275,807 |
| 2024-01-16 | 43.63 | 43.77 | 42.52 | 43.22 | -1.19% | 6,590 | 28,393,538 |
| 2024-01-15 | 43.6 | 44.39 | 43.06 | 43.74 | +0.55% | 4,989 | 21,869,954 |
| 2024-01-12 | 43.89 | 44.68 | 43.5 | 43.5 | -0.93% | 7,110 | 31,280,217 |
| 2024-01-11 | 43.51 | 44.27 | 43.03 | 43.91 | +0.92% | 7,221 | 31,499,873 |
| 2024-01-10 | 43.8 | 44.14 | 42.67 | 43.51 | -0.84% | 7,581 | 32,922,125 |
| 2024-01-09 | 44.39 | 44.92 | 43.7 | 43.88 | -0.05% | 7,255 | 32,011,234 |
| 2024-01-08 | 46.15 | 46.39 | 43.9 | 43.9 | -5.49% | 7,669 | 34,411,143 |
| 2024-01-05 | 47.63 | 48.05 | 46.22 | 46.45 | -2.82% | 4,647 | 21,790,427 |
| 2024-01-04 | 49.12 | 49.12 | 47.66 | 47.8 | -2.21% | 3,577 | 17,185,324 |
| 2024-01-03 | 48.85 | 49.19 | 48.28 | 48.88 | -0.43% | 3,264 | 15,896,943 |
| 2024-01-02 | 49.66 | 50.04 | 48.88 | 49.09 | -1.03% | 3,148 | 15,492,890 |
| 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：