股票概览
29.58
+0.51%
+0.15
29.5
开盘价
30.04
最高价
29.13
最低价
5,393
成交量
数据更新至: 2024-05-20
技术指标
28.81
MA5 (5日均线)
29.75
MA10 (10日均线)
30.43
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 | 29.5 | 30.04 | 29.13 | 29.58 | +0.51% | 5,393 | 15,975,925 |
| 2024-05-17 | 28.39 | 29.5 | 28.15 | 29.43 | +3.85% | 8,183 | 23,809,096 |
| 2024-05-16 | 28.3 | 28.61 | 27.96 | 28.34 | +1.58% | 8,200 | 23,226,901 |
| 2024-05-15 | 28.6 | 28.88 | 27.9 | 27.9 | -3.06% | 6,173 | 17,453,190 |
| 2024-05-14 | 28.5 | 29.08 | 28.29 | 28.78 | +1.55% | 6,774 | 19,438,149 |
| 2024-05-13 | 30.14 | 30.14 | 28.13 | 28.34 | -6.62% | 14,725 | 42,464,938 |
| 2024-05-10 | 31.66 | 31.7 | 30.33 | 30.35 | -3.37% | 9,617 | 29,558,865 |
| 2024-05-09 | 31.27 | 31.68 | 31 | 31.41 | +1.55% | 9,386 | 29,501,404 |
| 2024-05-08 | 32.61 | 32.61 | 30.86 | 30.93 | -4.68% | 11,017 | 34,595,995 |
| 2024-05-07 | 32.65 | 32.9 | 31.85 | 32.45 | -1.28% | 19,325 | 62,405,806 |
| 2024-05-06 | 33 | 33.98 | 31.66 | 32.87 | -3.52% | 28,451 | 92,919,972 |
| 2024-04-30 | 33.8 | 35.5 | 33.5 | 34.07 | +0.06% | 17,264 | 59,227,678 |
| 2024-04-29 | 34.79 | 34.79 | 33.01 | 34.05 | +1.7% | 27,427 | 93,160,119 |
| 2024-04-26 | 30.93 | 36.5 | 30.13 | 33.48 | +8.24% | 36,348 | 120,615,289 |
| 2024-04-25 | 31.21 | 31.3 | 30.39 | 30.93 | -0.9% | 8,265 | 25,516,555 |
| 2024-04-24 | 28.55 | 32.81 | 28.1 | 31.21 | +9.28% | 22,475 | 69,083,705 |
| 2024-04-23 | 27.99 | 28.99 | 27.99 | 28.56 | +0.56% | 5,095 | 14,571,189 |
| 2024-04-22 | 28.6 | 28.7 | 26.5 | 28.4 | -0.14% | 6,182 | 17,242,469 |
| 2024-04-19 | 29 | 29.09 | 28.15 | 28.44 | -2.27% | 4,600 | 13,148,984 |
| 2024-04-18 | 28.47 | 29.57 | 28.15 | 29.1 | +1.93% | 6,671 | 19,306,236 |
| 2024-04-17 | 27.12 | 28.61 | 27.12 | 28.55 | +7.09% | 11,299 | 31,777,220 |
| 2024-04-16 | 28.85 | 28.85 | 26.6 | 26.66 | -8.82% | 10,330 | 28,293,124 |
| 2024-04-15 | 30.1 | 30.68 | 28.66 | 29.24 | -3.5% | 9,233 | 27,156,270 |
| 2024-04-12 | 30.18 | 30.69 | 29.66 | 30.3 | +0.53% | 6,111 | 18,435,380 |
| 2024-04-11 | 30.39 | 31.3 | 29.92 | 30.14 | -1.21% | 4,965 | 15,191,602 |
| 2024-04-10 | 31.48 | 31.96 | 30 | 30.51 | -3.72% | 6,453 | 19,825,007 |
| 2024-04-09 | 31.42 | 31.89 | 31 | 31.69 | +2.13% | 3,407 | 10,740,059 |
| 2024-04-08 | 32.68 | 32.68 | 30.92 | 31.03 | -5.05% | 8,335 | 26,353,743 |
| 2024-04-03 | 33.72 | 33.72 | 32.56 | 32.68 | -3.83% | 8,429 | 27,726,411 |
| 2024-04-02 | 33.76 | 34.09 | 33.06 | 33.98 | +0.15% | 8,328 | 28,055,346 |
| 2024-04-01 | 32.95 | 34.28 | 32.95 | 33.93 | +3.6% | 9,066 | 30,494,789 |
| 2024-03-29 | 32.83 | 32.9 | 32 | 32.75 | +0.46% | 8,013 | 26,018,261 |
| 2024-03-28 | 31.87 | 33.27 | 31.56 | 32.6 | +2.19% | 8,551 | 27,950,548 |
| 2024-03-27 | 33.14 | 34.25 | 31.9 | 31.9 | -6.92% | 11,011 | 36,113,633 |
| 2024-03-26 | 34.27 | 34.85 | 33.5 | 34.27 | -0.23% | 9,338 | 31,990,886 |
| 2024-03-25 | 35.61 | 36.42 | 34.19 | 34.35 | -4.98% | 9,968 | 35,231,025 |
| 2024-03-22 | 36.73 | 37.11 | 35.81 | 36.15 | -1.77% | 13,572 | 49,055,381 |
| 2024-03-21 | 37 | 37.7 | 36.11 | 36.8 | +0.11% | 16,798 | 61,836,481 |
| 2024-03-20 | 35.7 | 36.85 | 35.7 | 36.76 | +2.83% | 15,373 | 55,922,834 |
| 2024-03-19 | 35.16 | 36.63 | 35 | 35.75 | +1.76% | 17,912 | 63,953,208 |
| 2024-03-18 | 34.24 | 35.15 | 34.1 | 35.13 | +2.18% | 11,485 | 39,811,330 |
| 2024-03-15 | 34.18 | 34.41 | 33.5 | 34.38 | +0.06% | 11,047 | 37,474,567 |
| 2024-03-14 | 35.16 | 35.37 | 33.68 | 34.36 | -2.61% | 12,987 | 44,704,408 |
| 2024-03-13 | 34.43 | 35.86 | 34.43 | 35.28 | +1.97% | 16,897 | 59,555,965 |
| 2024-03-12 | 34.16 | 34.82 | 33.81 | 34.6 | +2.52% | 15,315 | 52,605,328 |
| 2024-03-11 | 33 | 33.77 | 32.71 | 33.75 | +1.99% | 8,766 | 29,126,922 |
| 2024-03-08 | 32.7 | 33.26 | 32.24 | 33.09 | +1.53% | 8,658 | 28,387,947 |
| 2024-03-07 | 33.72 | 34.35 | 32.55 | 32.59 | -3.44% | 12,263 | 40,963,108 |
| 2024-03-06 | 33.5 | 34.2 | 33.1 | 33.75 | +0.48% | 9,073 | 30,515,692 |
| 2024-03-05 | 34.05 | 34.35 | 33.1 | 33.59 | -1.35% | 12,481 | 42,134,055 |
| 2024-03-04 | 35.01 | 35.05 | 33.75 | 34.05 | -1.19% | 19,221 | 65,723,084 |
| 2024-03-01 | 34.08 | 34.95 | 33.45 | 34.46 | +1.2% | 24,709 | 84,583,432 |
| 2024-02-29 | 32 | 34.47 | 32 | 34.05 | +3.18% | 18,546 | 62,449,452 |
| 2024-02-28 | 36.3 | 37.17 | 32.88 | 33 | -13.39% | 35,175 | 125,436,884 |
| 2024-02-27 | 35.88 | 38.82 | 35.45 | 38.1 | +7.57% | 21,310 | 78,650,150 |
| 2024-02-26 | 35.67 | 36.4 | 34.8 | 35.42 | -0.14% | 14,240 | 50,521,243 |
| 2024-02-23 | 33.97 | 35.78 | 33.65 | 35.47 | +5.25% | 13,929 | 48,260,455 |
| 2024-02-22 | 32.5 | 33.87 | 32.5 | 33.7 | +2.49% | 10,209 | 34,108,144 |
| 2024-02-21 | 31.31 | 33.89 | 31.21 | 32.88 | +3.56% | 14,795 | 48,826,230 |
| 2024-02-20 | 31.9 | 31.95 | 30.92 | 31.75 | -0.47% | 8,274 | 26,069,918 |
| 2024-02-19 | 31.17 | 32.74 | 30.6 | 31.9 | +2.8% | 18,940 | 60,252,351 |
| 2024-02-08 | 26.88 | 31.36 | 26.36 | 31.03 | +14.97% | 23,823 | 68,594,102 |
| 2024-02-07 | 27.1 | 29.19 | 26 | 26.99 | -0.44% | 22,402 | 62,161,916 |
| 2024-02-06 | 26.5 | 28.6 | 24.5 | 27.11 | +0.33% | 21,834 | 57,954,005 |
| 2024-02-05 | 31 | 31 | 26 | 27.02 | -14.22% | 20,093 | 55,563,628 |
| 2024-02-02 | 32.92 | 33.54 | 30.39 | 31.5 | -4.28% | 11,436 | 36,470,499 |
| 2024-02-01 | 33 | 33.86 | 32.25 | 32.91 | -0.93% | 7,503 | 24,760,702 |
| 2024-01-31 | 35.26 | 35.99 | 33.22 | 33.22 | -6.18% | 7,764 | 26,583,923 |
| 2024-01-30 | 36.22 | 36.78 | 35.4 | 35.41 | -2.48% | 7,098 | 25,626,454 |
| 2024-01-29 | 38.39 | 38.55 | 36.12 | 36.31 | -4.09% | 7,695 | 28,636,611 |
| 2024-01-26 | 38.88 | 39.21 | 37.55 | 37.86 | -2.92% | 7,879 | 30,293,720 |
| 2024-01-25 | 37.33 | 39.15 | 36.8 | 39 | +4% | 10,302 | 39,613,551 |
| 2024-01-24 | 38.35 | 38.35 | 36 | 37.5 | -0.77% | 10,249 | 38,001,226 |
| 2024-01-23 | 37.06 | 38.26 | 36.41 | 37.79 | +1.8% | 9,487 | 35,382,245 |
| 2024-01-22 | 39.65 | 39.98 | 36.86 | 37.12 | -6.38% | 8,930 | 34,251,202 |
| 2024-01-19 | 40.29 | 40.93 | 39.59 | 39.65 | -2.34% | 6,582 | 26,509,947 |
| 2024-01-18 | 40 | 40.63 | 39.05 | 40.6 | +1.27% | 9,140 | 36,280,402 |
| 2024-01-17 | 41.36 | 41.69 | 40.09 | 40.09 | -3.84% | 6,859 | 28,002,713 |
| 2024-01-16 | 41.6 | 41.76 | 40.58 | 41.69 | +0.12% | 7,490 | 30,763,123 |
| 2024-01-15 | 42.42 | 42.75 | 41.55 | 41.64 | -1.84% | 6,328 | 26,558,227 |
| 2024-01-12 | 42.77 | 43.26 | 42.1 | 42.42 | -1.12% | 6,306 | 26,964,112 |
| 2024-01-11 | 41.45 | 43.3 | 40.77 | 42.9 | +3.7% | 11,548 | 49,059,203 |
| 2024-01-10 | 42.47 | 43 | 41.33 | 41.37 | -3.36% | 9,541 | 39,847,502 |
| 2024-01-09 | 42.96 | 43.64 | 42.37 | 42.81 | -0.14% | 7,464 | 32,076,275 |
| 2024-01-08 | 43.85 | 43.85 | 42.69 | 42.87 | -2.44% | 8,912 | 38,554,828 |
| 2024-01-05 | 45.29 | 46.12 | 43.63 | 43.94 | -3.32% | 10,586 | 47,306,300 |
| 2024-01-04 | 46 | 46.5 | 45.31 | 45.45 | -1.35% | 9,655 | 44,181,462 |
| 2024-01-03 | 46.81 | 47.73 | 45.9 | 46.07 | -1.81% | 12,117 | 56,171,905 |
| 2024-01-02 | 47.07 | 47.58 | 45.86 | 46.92 | -0.21% | 9,785 | 45,651,373 |
| 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：