股票概览
29.71
+6.68%
+1.86
29
开盘价
32.77
最高价
28.88
最低价
40,969
成交量
数据更新至: 2024-05-20
技术指标
27.34
MA5 (5日均线)
27.14
MA10 (10日均线)
26.02
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 | 32.77 | 28.88 | 29.71 | +6.68% | 40,969 | 124,962,946 |
| 2024-05-17 | 27.31 | 27.92 | 26.53 | 27.85 | +2.01% | 14,437 | 39,207,200 |
| 2024-05-16 | 26.13 | 27.6 | 25.86 | 27.3 | +5.85% | 18,475 | 49,460,014 |
| 2024-05-15 | 26.05 | 26.61 | 25.72 | 25.79 | -1% | 8,180 | 21,312,062 |
| 2024-05-14 | 26.46 | 26.85 | 25.94 | 26.05 | +0.12% | 8,189 | 21,456,278 |
| 2024-05-13 | 26.72 | 26.74 | 25.94 | 26.02 | -2.73% | 6,787 | 17,785,186 |
| 2024-05-10 | 27.77 | 27.81 | 26.68 | 26.75 | -2.48% | 6,840 | 18,425,762 |
| 2024-05-09 | 26.7 | 27.72 | 26.7 | 27.43 | +2.66% | 7,543 | 20,617,508 |
| 2024-05-08 | 27.61 | 27.94 | 26.63 | 26.72 | -3.82% | 7,767 | 21,061,657 |
| 2024-05-07 | 27.65 | 28.05 | 27.63 | 27.78 | +0.87% | 5,649 | 15,733,174 |
| 2024-05-06 | 27.9 | 28.39 | 27.42 | 27.54 | -0.22% | 8,708 | 24,238,193 |
| 2024-04-30 | 27.72 | 27.98 | 27.11 | 27.6 | -0.72% | 9,157 | 25,108,477 |
| 2024-04-29 | 26.89 | 28.28 | 26.58 | 27.8 | +8.64% | 16,977 | 46,874,806 |
| 2024-04-26 | 24.58 | 25.94 | 24.2 | 25.59 | +5.53% | 10,383 | 26,343,597 |
| 2024-04-25 | 23.73 | 24.66 | 23.73 | 24.25 | +1.04% | 7,312 | 17,770,869 |
| 2024-04-24 | 23.59 | 24.52 | 23.51 | 24 | +1.31% | 8,296 | 19,984,074 |
| 2024-04-23 | 23.41 | 23.94 | 22.79 | 23.69 | +3.72% | 8,032 | 18,851,405 |
| 2024-04-22 | 22.7 | 23.19 | 21.88 | 22.84 | +0.31% | 7,698 | 17,522,513 |
| 2024-04-19 | 21.1 | 23.22 | 21.1 | 22.77 | -0.7% | 7,555 | 17,201,598 |
| 2024-04-18 | 22.82 | 23.49 | 22.5 | 22.93 | -0.52% | 11,195 | 25,773,792 |
| 2024-04-17 | 21.5 | 23.6 | 21.5 | 23.05 | +8.37% | 14,140 | 32,491,512 |
| 2024-04-16 | 24.89 | 24.98 | 21.06 | 21.27 | -16.72% | 20,392 | 44,997,340 |
| 2024-04-15 | 25.3 | 26.86 | 25.05 | 25.54 | +2.04% | 16,885 | 43,782,609 |
| 2024-04-12 | 24.83 | 25.52 | 24.62 | 25.03 | +2.29% | 9,527 | 23,984,128 |
| 2024-04-11 | 24.42 | 25.15 | 24.11 | 24.47 | -0.57% | 5,793 | 14,353,637 |
| 2024-04-10 | 25.22 | 25.22 | 24.41 | 24.61 | -2.38% | 10,847 | 26,840,373 |
| 2024-04-09 | 24.51 | 25.98 | 24.5 | 25.21 | +2.86% | 11,119 | 28,107,531 |
| 2024-04-08 | 26.05 | 26.1 | 24.51 | 24.51 | -5.91% | 9,164 | 22,899,412 |
| 2024-04-03 | 25.98 | 26.57 | 25.4 | 26.05 | +0.27% | 9,642 | 25,115,241 |
| 2024-04-02 | 26.72 | 26.96 | 25.72 | 25.98 | -2.7% | 9,799 | 25,570,644 |
| 2024-04-01 | 26.5 | 26.9 | 26.45 | 26.7 | +1.71% | 9,196 | 24,557,495 |
| 2024-03-29 | 25.95 | 26.56 | 25.62 | 26.25 | +1.16% | 10,483 | 27,365,345 |
| 2024-03-28 | 25.32 | 26.49 | 24.95 | 25.95 | +2.49% | 11,797 | 30,617,950 |
| 2024-03-27 | 26.75 | 26.8 | 25.25 | 25.32 | -6.5% | 14,048 | 36,573,244 |
| 2024-03-26 | 27.09 | 28.15 | 26.8 | 27.08 | +0.52% | 15,336 | 41,970,191 |
| 2024-03-25 | 29.64 | 29.8 | 26.87 | 26.94 | -10.56% | 27,966 | 79,033,220 |
| 2024-03-22 | 28.5 | 30.59 | 28.3 | 30.12 | +5.02% | 31,814 | 94,905,063 |
| 2024-03-21 | 28.48 | 29.8 | 28.27 | 28.68 | +1.45% | 23,570 | 68,245,140 |
| 2024-03-20 | 27.69 | 28.37 | 27.51 | 28.27 | +1.98% | 17,631 | 49,531,106 |
| 2024-03-19 | 27.96 | 28.18 | 27.55 | 27.72 | -0.68% | 12,725 | 35,499,376 |
| 2024-03-18 | 27.17 | 28.06 | 27.16 | 27.91 | +2.76% | 15,408 | 42,493,808 |
| 2024-03-15 | 26.8 | 27.23 | 26.5 | 27.16 | +1.12% | 10,942 | 29,388,570 |
| 2024-03-14 | 27.38 | 27.66 | 26.25 | 26.86 | -2.11% | 15,591 | 41,955,856 |
| 2024-03-13 | 27.9 | 28.35 | 27.39 | 27.44 | -1.15% | 18,188 | 50,421,125 |
| 2024-03-12 | 28.01 | 28.55 | 27.5 | 27.76 | -0.86% | 19,384 | 54,191,246 |
| 2024-03-11 | 27.5 | 28 | 26.84 | 28 | 0% | 20,107 | 55,103,986 |
| 2024-03-08 | 26.9 | 28.48 | 26.32 | 28 | +3.21% | 27,132 | 75,242,560 |
| 2024-03-07 | 26.72 | 27.99 | 26.68 | 27.13 | +1.42% | 25,126 | 68,886,632 |
| 2024-03-06 | 26.5 | 27.17 | 26.01 | 26.75 | -1.8% | 19,180 | 51,105,075 |
| 2024-03-05 | 26.84 | 28.28 | 26.28 | 27.24 | +0.89% | 32,028 | 87,760,428 |
| 2024-03-04 | 27.14 | 27.74 | 25.38 | 27 | -3.91% | 39,948 | 106,303,487 |
| 2024-03-01 | 29.28 | 29.88 | 26.66 | 28.1 | +3.61% | 64,983 | 184,102,971 |
| 2024-02-29 | 22.6 | 27.12 | 22.6 | 27.12 | +20% | 36,066 | 94,614,335 |
| 2024-02-28 | 26.11 | 26.96 | 22.6 | 22.6 | -13.41% | 28,621 | 71,548,142 |
| 2024-02-27 | 25.4 | 26.32 | 24.51 | 26.1 | +3.45% | 23,289 | 59,236,103 |
| 2024-02-26 | 24.5 | 27.23 | 23.91 | 25.23 | +7.87% | 25,230 | 63,530,068 |
| 2024-02-23 | 22.19 | 23.6 | 22.16 | 23.39 | +5.41% | 13,857 | 31,602,291 |
| 2024-02-22 | 21.38 | 22.3 | 21.37 | 22.19 | +4.08% | 11,322 | 24,828,650 |
| 2024-02-21 | 20.81 | 22.49 | 20.65 | 21.32 | +0.38% | 15,160 | 32,876,254 |
| 2024-02-20 | 20.58 | 21.48 | 19.88 | 21.24 | +4.73% | 14,457 | 29,899,688 |
| 2024-02-19 | 19.51 | 21.21 | 19.51 | 20.28 | +4.64% | 21,898 | 44,668,022 |
| 2024-02-08 | 16.56 | 19.58 | 16.27 | 19.38 | +16.26% | 24,368 | 43,681,908 |
| 2024-02-07 | 18.04 | 18.37 | 16.25 | 16.67 | -8.31% | 22,865 | 39,765,824 |
| 2024-02-06 | 17 | 19.12 | 15.91 | 18.18 | +0.33% | 19,452 | 34,031,528 |
| 2024-02-05 | 21.46 | 21.46 | 17.46 | 18.12 | -16.38% | 20,383 | 38,373,536 |
| 2024-02-02 | 22.9 | 23.55 | 20.71 | 21.67 | -6.03% | 12,078 | 26,843,598 |
| 2024-02-01 | 23.44 | 23.78 | 22.42 | 23.06 | -1.33% | 10,155 | 23,476,305 |
| 2024-01-31 | 25 | 25.33 | 23.32 | 23.37 | -7.3% | 10,890 | 26,200,931 |
| 2024-01-30 | 25.73 | 26.32 | 25.15 | 25.21 | -4.22% | 7,359 | 18,904,244 |
| 2024-01-29 | 27.38 | 27.77 | 26.13 | 26.32 | -3.13% | 6,914 | 18,511,763 |
| 2024-01-26 | 28.04 | 28.04 | 27.06 | 27.17 | -2.34% | 8,955 | 24,616,260 |
| 2024-01-25 | 26.53 | 27.89 | 26.09 | 27.82 | +4.9% | 8,801 | 23,944,525 |
| 2024-01-24 | 26.81 | 26.98 | 25.22 | 26.52 | +0.04% | 11,248 | 29,320,998 |
| 2024-01-23 | 27.19 | 27.19 | 26.4 | 26.51 | -1.85% | 10,238 | 27,329,618 |
| 2024-01-22 | 28.83 | 28.95 | 26.57 | 27.01 | -6.93% | 9,519 | 26,638,608 |
| 2024-01-19 | 29.85 | 30.25 | 29 | 29.02 | -2.49% | 7,595 | 22,402,490 |
| 2024-01-18 | 29.6 | 29.99 | 28.8 | 29.76 | +0.03% | 10,614 | 31,088,716 |
| 2024-01-17 | 30.66 | 30.73 | 29.7 | 29.75 | -3.19% | 6,529 | 19,784,607 |
| 2024-01-16 | 30.66 | 31.2 | 30.1 | 30.73 | +0.23% | 9,095 | 27,819,647 |
| 2024-01-15 | 30.38 | 31.19 | 30.2 | 30.66 | -0.1% | 7,887 | 24,252,170 |
| 2024-01-12 | 31.26 | 31.31 | 30.66 | 30.69 | -2.26% | 7,171 | 22,213,099 |
| 2024-01-11 | 31.13 | 31.57 | 30.66 | 31.4 | +1.09% | 15,134 | 47,177,422 |
| 2024-01-10 | 31.9 | 31.9 | 30.77 | 31.06 | -1.49% | 7,876 | 24,590,792 |
| 2024-01-09 | 31.97 | 32.33 | 31.36 | 31.53 | -0.32% | 8,111 | 25,839,561 |
| 2024-01-08 | 32.31 | 32.47 | 31.52 | 31.63 | -2.62% | 6,000 | 19,111,886 |
| 2024-01-05 | 32.98 | 33.5 | 32.23 | 32.48 | -1.9% | 6,051 | 19,811,963 |
| 2024-01-04 | 33.55 | 33.55 | 32.94 | 33.11 | -0.93% | 5,538 | 18,382,536 |
| 2024-01-03 | 34.65 | 34.67 | 33.12 | 33.42 | -3.55% | 10,363 | 34,834,376 |
| 2024-01-02 | 35.6 | 35.6 | 34.57 | 34.65 | -2.53% | 6,207 | 21,715,892 |
| 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：