股票概览
29.3
-1.15%
-0.34
29.5
开盘价
30.11
最高价
29.14
最低价
46,953
成交量
数据更新至: 2024-05-20
技术指标
29.04
MA5 (5日均线)
29.83
MA10 (10日均线)
30.64
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 | 30.11 | 29.14 | 29.3 | -1.15% | 46,953 | 138,740,419 |
| 2024-05-17 | 28.41 | 29.65 | 28.08 | 29.64 | +4.62% | 62,164 | 180,085,803 |
| 2024-05-16 | 28.92 | 29.11 | 28.21 | 28.33 | -1.29% | 46,803 | 134,140,007 |
| 2024-05-15 | 29.15 | 29.49 | 28.7 | 28.7 | -1.85% | 34,323 | 99,543,927 |
| 2024-05-14 | 29.02 | 29.66 | 28.82 | 29.24 | +1.28% | 41,946 | 122,501,915 |
| 2024-05-13 | 29.65 | 29.72 | 28.7 | 28.87 | -3.7% | 58,689 | 170,773,285 |
| 2024-05-10 | 31.2 | 31.25 | 29.71 | 29.98 | -3.6% | 60,488 | 181,930,683 |
| 2024-05-09 | 31.13 | 31.55 | 30.85 | 31.1 | +0.81% | 72,617 | 226,369,312 |
| 2024-05-08 | 32.32 | 32.36 | 30.8 | 30.85 | -4.34% | 57,893 | 181,352,346 |
| 2024-05-07 | 33.02 | 33.3 | 32.08 | 32.25 | -2.57% | 55,949 | 182,320,487 |
| 2024-05-06 | 33.7 | 34.09 | 33 | 33.1 | +0.36% | 52,349 | 175,196,012 |
| 2024-04-30 | 33.75 | 33.75 | 32.58 | 32.98 | -1.23% | 45,071 | 148,758,976 |
| 2024-04-29 | 31.41 | 33.57 | 31.27 | 33.39 | +4.02% | 73,491 | 241,272,992 |
| 2024-04-26 | 30.57 | 32.13 | 30.35 | 32.1 | +5.18% | 72,895 | 229,399,475 |
| 2024-04-25 | 30.6 | 31.46 | 30.35 | 30.52 | -0.88% | 46,502 | 143,222,716 |
| 2024-04-24 | 30.53 | 30.94 | 30.11 | 30.79 | +1.48% | 37,359 | 114,544,028 |
| 2024-04-23 | 30.28 | 30.89 | 30.02 | 30.34 | +0.43% | 35,531 | 108,116,419 |
| 2024-04-22 | 29.5 | 30.38 | 29.1 | 30.21 | +0.4% | 38,278 | 114,460,126 |
| 2024-04-19 | 30.91 | 30.99 | 29.88 | 30.09 | -3.03% | 36,494 | 110,874,662 |
| 2024-04-18 | 31.17 | 31.93 | 30.27 | 31.03 | -0.58% | 53,871 | 168,276,816 |
| 2024-04-17 | 29 | 31.27 | 28.9 | 31.21 | +6.59% | 68,778 | 210,325,593 |
| 2024-04-16 | 30.9 | 30.97 | 29.2 | 29.28 | -6.06% | 57,015 | 171,146,904 |
| 2024-04-15 | 30.88 | 31.59 | 30.31 | 31.17 | +0.91% | 51,220 | 158,574,058 |
| 2024-04-12 | 31.03 | 31.69 | 30.8 | 30.89 | +0.03% | 42,700 | 133,138,257 |
| 2024-04-11 | 31.25 | 31.9 | 30.85 | 30.88 | -1.53% | 45,920 | 143,994,940 |
| 2024-04-10 | 32.2 | 32.29 | 31 | 31.36 | -3.03% | 36,681 | 115,549,785 |
| 2024-04-09 | 32.17 | 32.39 | 31.48 | 32.34 | +1.16% | 44,731 | 142,880,272 |
| 2024-04-08 | 32.98 | 33.18 | 31.97 | 31.97 | -3.68% | 53,654 | 173,913,694 |
| 2024-04-03 | 33.8 | 33.99 | 32.81 | 33.19 | -2.12% | 61,646 | 205,717,538 |
| 2024-04-02 | 35.06 | 35.09 | 33.58 | 33.91 | -3.09% | 58,473 | 199,927,851 |
| 2024-04-01 | 35.27 | 35.69 | 34.58 | 34.99 | -0.28% | 56,370 | 197,464,770 |
| 2024-03-29 | 34.5 | 35.29 | 33.94 | 35.09 | +1.59% | 45,404 | 156,578,202 |
| 2024-03-28 | 34.12 | 35.09 | 33.65 | 34.54 | +1.83% | 56,062 | 193,589,017 |
| 2024-03-27 | 36.24 | 36.25 | 33.81 | 33.92 | -6.09% | 59,139 | 206,023,009 |
| 2024-03-26 | 37.58 | 38 | 35.95 | 36.12 | -3.42% | 59,904 | 220,107,832 |
| 2024-03-25 | 39.12 | 39.54 | 37.38 | 37.4 | -5.75% | 76,126 | 292,149,989 |
| 2024-03-22 | 41.14 | 41.87 | 39.4 | 39.68 | -3.69% | 63,679 | 256,687,578 |
| 2024-03-21 | 42.69 | 43.11 | 40.76 | 41.2 | -2.51% | 72,162 | 301,110,538 |
| 2024-03-20 | 42.29 | 42.79 | 41.35 | 42.26 | -0.12% | 60,501 | 254,629,969 |
| 2024-03-19 | 42.4 | 43.58 | 42.28 | 42.31 | -1.17% | 68,364 | 292,719,688 |
| 2024-03-18 | 42.43 | 42.93 | 41.49 | 42.81 | +2.86% | 67,840 | 287,320,950 |
| 2024-03-15 | 41.9 | 42.13 | 40.8 | 41.62 | -1.21% | 67,913 | 281,077,034 |
| 2024-03-14 | 42.74 | 43.78 | 41.48 | 42.13 | -2.63% | 67,811 | 288,116,447 |
| 2024-03-13 | 43.61 | 45.18 | 43.04 | 43.27 | +0.7% | 97,007 | 426,703,947 |
| 2024-03-12 | 43.01 | 44.41 | 42.59 | 42.97 | -1.15% | 92,212 | 397,930,921 |
| 2024-03-11 | 40.05 | 43.58 | 39.3 | 43.47 | +7.39% | 113,942 | 478,197,990 |
| 2024-03-08 | 39.38 | 40.6 | 38.61 | 40.48 | +4.84% | 71,377 | 283,665,448 |
| 2024-03-07 | 41.7 | 42.36 | 38.61 | 38.61 | -3.84% | 83,076 | 334,140,609 |
| 2024-03-06 | 39.88 | 41.29 | 39.01 | 40.15 | -0.54% | 65,051 | 259,947,128 |
| 2024-03-05 | 41 | 41.63 | 39.8 | 40.37 | -2.72% | 85,185 | 347,297,779 |
| 2024-03-04 | 42 | 42.87 | 40.45 | 41.5 | +0.1% | 93,858 | 390,080,419 |
| 2024-03-01 | 41.03 | 42.13 | 40.03 | 41.46 | +2.12% | 88,962 | 365,410,501 |
| 2024-02-29 | 36.9 | 41.02 | 36.73 | 40.6 | +9.43% | 109,523 | 429,907,834 |
| 2024-02-28 | 41.12 | 42.25 | 37.1 | 37.1 | -10.92% | 109,647 | 439,442,813 |
| 2024-02-27 | 38.53 | 41.97 | 37.85 | 41.65 | +7.85% | 107,278 | 432,211,108 |
| 2024-02-26 | 38.18 | 39.3 | 37.58 | 38.62 | +0.55% | 81,459 | 312,345,472 |
| 2024-02-23 | 39 | 39.51 | 37.66 | 38.41 | -0.13% | 61,182 | 233,782,001 |
| 2024-02-22 | 37.86 | 39.27 | 37.67 | 38.46 | +2.07% | 65,825 | 252,211,732 |
| 2024-02-21 | 38 | 39 | 37.08 | 37.68 | -2.03% | 83,349 | 317,007,236 |
| 2024-02-20 | 38.7 | 40.38 | 37.6 | 38.46 | -0.54% | 68,581 | 264,641,194 |
| 2024-02-19 | 39.99 | 40.1 | 37.48 | 38.67 | +4.49% | 99,884 | 384,793,828 |
| 2024-02-08 | 36.02 | 39.44 | 36.02 | 37.01 | +3.24% | 94,638 | 359,103,102 |
| 2024-02-07 | 32.98 | 36.2 | 32.98 | 35.85 | +8.7% | 99,800 | 351,338,835 |
| 2024-02-06 | 32.74 | 33.41 | 29.67 | 32.98 | +2.49% | 89,836 | 281,656,574 |
| 2024-02-05 | 32 | 33 | 29 | 32.18 | +0.28% | 93,825 | 289,501,669 |
| 2024-02-02 | 34.27 | 34.46 | 31 | 32.09 | -5.65% | 52,236 | 170,406,961 |
| 2024-02-01 | 34.56 | 35.1 | 33.77 | 34.01 | -1.88% | 52,899 | 181,782,699 |
| 2024-01-31 | 35 | 36.4 | 34.35 | 34.66 | -4.54% | 51,605 | 182,434,009 |
| 2024-01-30 | 37.55 | 38.61 | 36.15 | 36.31 | -4.62% | 35,165 | 130,231,355 |
| 2024-01-29 | 39.46 | 40.38 | 37.89 | 38.07 | -2.38% | 32,587 | 126,415,236 |
| 2024-01-26 | 40.66 | 41.15 | 38.95 | 39 | -4.9% | 33,750 | 133,956,648 |
| 2024-01-25 | 39.6 | 41.1 | 38.94 | 41.01 | +4.06% | 35,719 | 144,025,776 |
| 2024-01-24 | 39.82 | 40.25 | 38 | 39.41 | -0.83% | 40,227 | 156,499,346 |
| 2024-01-23 | 39.5 | 40.03 | 38.76 | 39.74 | +0.1% | 40,780 | 160,958,851 |
| 2024-01-22 | 41 | 41.53 | 39.02 | 39.7 | -3.83% | 45,665 | 183,417,889 |
| 2024-01-19 | 42.1 | 42.41 | 41.23 | 41.28 | -1.71% | 21,533 | 89,931,578 |
| 2024-01-18 | 41.23 | 42.28 | 40.4 | 42 | +1.5% | 38,375 | 157,873,636 |
| 2024-01-17 | 42.92 | 42.99 | 41.38 | 41.38 | -3.59% | 20,233 | 85,448,556 |
| 2024-01-16 | 43.65 | 43.65 | 42.16 | 42.92 | -0.99% | 21,712 | 92,774,870 |
| 2024-01-15 | 42.94 | 44.31 | 42.72 | 43.35 | +0.51% | 31,847 | 138,434,719 |
| 2024-01-12 | 44.3 | 44.44 | 42.95 | 43.13 | -3.04% | 31,172 | 135,836,479 |
| 2024-01-11 | 44.43 | 45.58 | 44.01 | 44.48 | +0.41% | 34,346 | 153,383,086 |
| 2024-01-10 | 42.68 | 45.28 | 42.02 | 44.3 | +3.99% | 45,684 | 201,440,166 |
| 2024-01-09 | 43.93 | 44.83 | 42.33 | 42.6 | -2.2% | 36,310 | 157,068,923 |
| 2024-01-08 | 44.97 | 45.2 | 43.51 | 43.56 | -3.54% | 25,866 | 114,069,924 |
| 2024-01-05 | 45.6 | 46.46 | 44.72 | 45.16 | -1.18% | 26,014 | 118,552,804 |
| 2024-01-04 | 46.53 | 47.78 | 45.5 | 45.7 | -1.78% | 23,234 | 107,069,753 |
| 2024-01-03 | 47.54 | 48.08 | 46.16 | 46.53 | -2.62% | 28,474 | 133,553,168 |
| 2024-01-02 | 49.82 | 49.93 | 47.75 | 47.78 | -4.36% | 30,374 | 146,747,439 |
| 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：