股票概览
29
+1.4%
+0.4
29.4
开盘价
29.4
最高价
28.69
最低价
2,706
成交量
数据更新至: 2024-05-20
技术指标
27.91
MA5 (5日均线)
28.06
MA10 (10日均线)
27.70
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 | 29.4 | 29.4 | 28.69 | 29 | +1.4% | 2,706 | 7,845,436 |
| 2024-05-17 | 27.8 | 28.68 | 27.79 | 28.6 | +3.1% | 2,781 | 7,913,647 |
| 2024-05-16 | 26.92 | 27.88 | 26.92 | 27.74 | +3.05% | 3,284 | 9,070,225 |
| 2024-05-15 | 27.1 | 27.3 | 26.01 | 26.92 | -1.32% | 5,829 | 15,505,313 |
| 2024-05-14 | 27.74 | 27.74 | 27 | 27.28 | -1.66% | 3,574 | 9,750,665 |
| 2024-05-13 | 28.02 | 28.28 | 27.5 | 27.74 | -1.77% | 2,534 | 7,054,484 |
| 2024-05-10 | 27.96 | 28.49 | 27.79 | 28.24 | -0.21% | 2,354 | 6,629,042 |
| 2024-05-09 | 28.3 | 28.5 | 28.01 | 28.3 | +0.07% | 2,129 | 6,016,661 |
| 2024-05-08 | 28.57 | 28.57 | 28.14 | 28.28 | -0.81% | 1,417 | 4,009,391 |
| 2024-05-07 | 28.69 | 28.69 | 27.65 | 28.51 | -0.49% | 1,843 | 5,236,797 |
| 2024-05-06 | 28.67 | 28.99 | 28.35 | 28.65 | +0.03% | 2,732 | 7,822,604 |
| 2024-04-30 | 28.3 | 28.9 | 28.3 | 28.64 | -0.42% | 2,410 | 6,912,118 |
| 2024-04-29 | 28.7 | 29.19 | 28.01 | 28.76 | +0.03% | 6,792 | 19,453,490 |
| 2024-04-26 | 29.1 | 31.26 | 28.48 | 28.75 | -1.13% | 14,804 | 44,386,603 |
| 2024-04-25 | 27.36 | 29.25 | 27.36 | 29.08 | +6.25% | 6,601 | 18,878,609 |
| 2024-04-24 | 25.9 | 27.67 | 25.9 | 27.37 | +5.68% | 3,923 | 10,637,791 |
| 2024-04-23 | 24.61 | 25.98 | 24.5 | 25.9 | +5.16% | 4,299 | 11,011,827 |
| 2024-04-22 | 25 | 25.49 | 23.57 | 24.63 | -1.4% | 5,804 | 14,147,347 |
| 2024-04-19 | 26.03 | 26.54 | 22.56 | 24.98 | -6.3% | 11,808 | 29,119,483 |
| 2024-04-18 | 27.1 | 27.1 | 25.9 | 26.66 | -2.02% | 3,824 | 10,111,632 |
| 2024-04-17 | 26.65 | 27.85 | 26.65 | 27.21 | +2.29% | 1,781 | 4,844,083 |
| 2024-04-16 | 28.49 | 28.49 | 26 | 26.6 | -6.76% | 5,858 | 15,861,557 |
| 2024-04-15 | 29.8 | 29.8 | 27.5 | 28.53 | -2.89% | 5,062 | 14,463,131 |
| 2024-04-12 | 28.99 | 29.84 | 28.99 | 29.38 | +1.94% | 2,708 | 7,935,355 |
| 2024-04-11 | 28.78 | 28.96 | 28.39 | 28.82 | +1.12% | 2,190 | 6,270,563 |
| 2024-04-10 | 28.65 | 29.33 | 28.27 | 28.5 | +0.53% | 3,632 | 10,401,422 |
| 2024-04-09 | 28.5 | 28.5 | 27.9 | 28.35 | +0.25% | 3,726 | 10,485,995 |
| 2024-04-08 | 29.02 | 29.02 | 28 | 28.28 | -2.55% | 4,148 | 11,762,304 |
| 2024-04-03 | 28.8 | 29.25 | 27.02 | 29.02 | +5.22% | 5,606 | 15,815,017 |
| 2024-04-02 | 28.98 | 28.99 | 26.53 | 27.58 | -4.7% | 8,476 | 23,314,859 |
| 2024-04-01 | 30.04 | 30.05 | 28.6 | 28.94 | -3.63% | 7,393 | 21,502,848 |
| 2024-03-29 | 29.51 | 30.12 | 29.51 | 30.03 | +0.23% | 4,809 | 14,363,432 |
| 2024-03-28 | 28.4 | 30.78 | 28.01 | 29.96 | +5.6% | 10,858 | 32,421,477 |
| 2024-03-27 | 27.33 | 32 | 27.33 | 28.37 | -16.93% | 20,616 | 59,711,893 |
| 2024-03-26 | 34.5 | 35.66 | 33.91 | 34.15 | -0.32% | 17,892 | 61,902,228 |
| 2024-03-25 | 33.62 | 35.1 | 33.3 | 34.26 | +2.91% | 13,950 | 47,599,164 |
| 2024-03-22 | 33.33 | 33.98 | 32.9 | 33.29 | -0.86% | 7,128 | 23,752,145 |
| 2024-03-21 | 33.05 | 34.21 | 33.05 | 33.58 | +0.12% | 8,184 | 27,597,812 |
| 2024-03-20 | 33.9 | 33.9 | 32.54 | 33.54 | -0.03% | 4,402 | 14,657,197 |
| 2024-03-19 | 33 | 33.9 | 32.08 | 33.55 | +0.66% | 8,404 | 27,708,101 |
| 2024-03-18 | 33.5 | 34.15 | 33 | 33.33 | -0.36% | 8,733 | 29,351,593 |
| 2024-03-15 | 33 | 33.8 | 32.43 | 33.45 | +3.69% | 7,205 | 23,848,003 |
| 2024-03-14 | 31.2 | 32.4 | 30.99 | 32.26 | +2.71% | 6,556 | 20,970,993 |
| 2024-03-13 | 29.9 | 31.69 | 29 | 31.41 | +4.11% | 13,693 | 41,539,676 |
| 2024-03-12 | 30.5 | 31.3 | 30.01 | 30.17 | -0.63% | 6,867 | 20,920,778 |
| 2024-03-11 | 29.12 | 30.89 | 28.71 | 30.36 | +4.69% | 9,409 | 28,373,104 |
| 2024-03-08 | 27.2 | 29.92 | 27.04 | 29 | +6.77% | 14,836 | 42,697,668 |
| 2024-03-07 | 27.26 | 27.39 | 26.88 | 27.16 | -0.4% | 2,163 | 5,867,403 |
| 2024-03-06 | 26.8 | 27.5 | 26.69 | 27.27 | +0.74% | 3,339 | 9,056,341 |
| 2024-03-05 | 27.15 | 27.17 | 25.88 | 27.07 | -0.29% | 2,818 | 7,513,919 |
| 2024-03-04 | 26.77 | 27.24 | 26.36 | 27.15 | +1.46% | 2,534 | 6,809,695 |
| 2024-03-01 | 27.02 | 27.11 | 26.53 | 26.76 | -0.71% | 2,452 | 6,562,863 |
| 2024-02-29 | 25.63 | 26.95 | 25.21 | 26.95 | +5.15% | 4,799 | 12,489,281 |
| 2024-02-28 | 27.45 | 27.7 | 25.49 | 25.63 | -5.63% | 5,097 | 13,635,647 |
| 2024-02-27 | 26.99 | 27.19 | 26.6 | 27.16 | +1.34% | 3,904 | 10,519,775 |
| 2024-02-26 | 26.26 | 26.88 | 26 | 26.8 | +2.8% | 2,984 | 7,923,258 |
| 2024-02-23 | 25.67 | 26.19 | 25.66 | 26.07 | +1.64% | 3,018 | 7,826,979 |
| 2024-02-22 | 26.26 | 26.26 | 24.8 | 25.65 | -2.36% | 4,845 | 12,313,163 |
| 2024-02-21 | 26.7 | 26.7 | 25.75 | 26.27 | -1.61% | 4,509 | 11,771,255 |
| 2024-02-20 | 26.8 | 26.8 | 26.1 | 26.7 | -0.37% | 1,287 | 3,432,667 |
| 2024-02-19 | 27.76 | 27.76 | 26.35 | 26.8 | -3.56% | 5,061 | 13,646,872 |
| 2024-02-08 | 27.5 | 27.79 | 26.61 | 27.79 | +0.51% | 11,795 | 32,362,716 |
| 2024-02-07 | 27.18 | 28.32 | 27.02 | 27.65 | +1.77% | 14,252 | 39,604,237 |
| 2024-02-06 | 27.3 | 27.3 | 25.68 | 27.17 | +0.04% | 11,924 | 31,743,592 |
| 2024-02-05 | 25.74 | 27.88 | 24.09 | 27.16 | +5.85% | 11,360 | 29,424,557 |
| 2024-02-02 | 25.2 | 25.76 | 24.72 | 25.66 | +1.5% | 5,024 | 12,751,774 |
| 2024-02-01 | 24.65 | 25.3 | 24.63 | 25.28 | +0.72% | 4,026 | 10,102,331 |
| 2024-01-31 | 24.97 | 25.1 | 24 | 25.1 | +0.16% | 7,807 | 19,202,056 |
| 2024-01-30 | 25.51 | 25.79 | 25.02 | 25.06 | -3.13% | 3,977 | 10,071,471 |
| 2024-01-29 | 26.36 | 26.58 | 25.5 | 25.87 | -1.37% | 2,335 | 6,096,686 |
| 2024-01-26 | 27.68 | 27.69 | 26.23 | 26.23 | -5.31% | 9,050 | 24,324,365 |
| 2024-01-25 | 26.02 | 27.99 | 26.02 | 27.7 | +5.4% | 6,270 | 17,228,224 |
| 2024-01-24 | 25.68 | 26.3 | 25.27 | 26.28 | +2.26% | 4,446 | 11,413,921 |
| 2024-01-23 | 25.05 | 25.79 | 24.8 | 25.7 | +1.78% | 3,163 | 8,026,975 |
| 2024-01-22 | 25.03 | 25.88 | 24.73 | 25.25 | -0.16% | 4,710 | 11,835,012 |
| 2024-01-19 | 25.33 | 25.79 | 24.9 | 25.29 | +0.24% | 5,010 | 12,586,877 |
| 2024-01-18 | 25.45 | 25.75 | 23.77 | 25.23 | -1.18% | 5,454 | 13,461,635 |
| 2024-01-17 | 26 | 26.49 | 25.09 | 25.53 | -2.85% | 5,164 | 13,343,518 |
| 2024-01-16 | 26.16 | 26.5 | 25.75 | 26.28 | +0.46% | 3,429 | 8,926,749 |
| 2024-01-15 | 24.68 | 26.5 | 24.68 | 26.16 | +3.81% | 2,204 | 5,724,528 |
| 2024-01-12 | 24.9 | 25.24 | 24.8 | 25.2 | +0.08% | 2,905 | 7,259,748 |
| 2024-01-11 | 24.82 | 25.5 | 24.82 | 25.18 | -0.08% | 1,614 | 4,058,836 |
| 2024-01-10 | 25.26 | 25.4 | 24.7 | 25.2 | -0.28% | 1,383 | 3,445,289 |
| 2024-01-09 | 25 | 25.35 | 24.68 | 25.27 | +0.28% | 2,020 | 5,044,610 |
| 2024-01-08 | 25.05 | 25.59 | 24.9 | 25.2 | -1.14% | 972 | 2,447,330 |
| 2024-01-05 | 25.8 | 26.08 | 25.07 | 25.49 | -1.77% | 3,159 | 8,059,953 |
| 2024-01-04 | 26.1 | 26.27 | 25.6 | 25.95 | -1.14% | 1,624 | 4,198,145 |
| 2024-01-03 | 26.5 | 26.85 | 25.88 | 26.25 | -0.53% | 1,835 | 4,817,388 |
| 2024-01-02 | 27.47 | 27.47 | 26.25 | 26.39 | -1.9% | 2,253 | 6,011,944 |
| 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：