股票概览
29.1
-0.27%
-0.08
29.18
开盘价
29.67
最高价
28.95
最低价
13,857
成交量
数据更新至: 2024-05-20
技术指标
29.31
MA5 (5日均线)
29.52
MA10 (10日均线)
27.85
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 | 29.18 | 29.67 | 28.95 | 29.1 | -0.27% | 13,857 | 40,499,927 |
| 2024-05-17 | 29.58 | 29.63 | 28.9 | 29.18 | -0.95% | 11,987 | 34,904,766 |
| 2024-05-16 | 29.3 | 29.81 | 29.18 | 29.46 | +0.55% | 12,820 | 37,818,642 |
| 2024-05-15 | 29.54 | 29.98 | 29.16 | 29.3 | -0.64% | 14,818 | 43,793,023 |
| 2024-05-14 | 28.51 | 29.68 | 28.51 | 29.49 | +2.9% | 23,090 | 67,399,444 |
| 2024-05-13 | 28.72 | 29.15 | 27.97 | 28.66 | -1.68% | 22,055 | 62,848,495 |
| 2024-05-10 | 29.81 | 30 | 29.01 | 29.15 | -2.21% | 23,318 | 68,415,104 |
| 2024-05-09 | 29.99 | 30.21 | 29.5 | 29.81 | +0.24% | 26,813 | 79,885,222 |
| 2024-05-08 | 31.12 | 31.12 | 29.68 | 29.74 | -5.14% | 44,577 | 134,327,889 |
| 2024-05-07 | 29.29 | 31.45 | 29.23 | 31.35 | +7.25% | 62,771 | 192,056,328 |
| 2024-05-06 | 29.94 | 30.29 | 29.01 | 29.23 | +0.17% | 42,558 | 125,622,355 |
| 2024-04-30 | 30.99 | 30.99 | 28.77 | 29.18 | +6.5% | 56,030 | 164,949,565 |
| 2024-04-29 | 26.6 | 27.48 | 26.45 | 27.4 | +3.59% | 23,405 | 63,718,287 |
| 2024-04-26 | 25.52 | 26.66 | 25.1 | 26.45 | +2.88% | 21,053 | 55,438,942 |
| 2024-04-25 | 25.8 | 26.05 | 25.38 | 25.71 | -0.35% | 13,780 | 35,438,891 |
| 2024-04-24 | 25.03 | 25.8 | 25.03 | 25.8 | +3.41% | 17,069 | 43,493,725 |
| 2024-04-23 | 24.99 | 25.26 | 24.6 | 24.95 | +0.77% | 15,134 | 37,794,683 |
| 2024-04-22 | 23.76 | 24.99 | 23.38 | 24.76 | +3.47% | 19,864 | 48,425,633 |
| 2024-04-19 | 24.1 | 24.18 | 23.67 | 23.93 | -1.4% | 14,011 | 33,477,808 |
| 2024-04-18 | 23.98 | 24.68 | 23.21 | 24.27 | +1.25% | 22,888 | 55,283,142 |
| 2024-04-17 | 22.96 | 24.18 | 22.8 | 23.97 | +7.73% | 28,931 | 68,609,705 |
| 2024-04-16 | 23.79 | 24.17 | 22.08 | 22.25 | -7.79% | 24,703 | 56,062,514 |
| 2024-04-15 | 25.23 | 25.45 | 23.58 | 24.13 | -4.36% | 23,783 | 57,917,106 |
| 2024-04-12 | 25.65 | 26.55 | 25.11 | 25.23 | -1.06% | 13,403 | 34,358,885 |
| 2024-04-11 | 26.22 | 26.22 | 25.35 | 25.5 | -3.15% | 19,285 | 49,821,389 |
| 2024-04-10 | 27.17 | 27.28 | 26.07 | 26.33 | -3.94% | 18,839 | 49,728,749 |
| 2024-04-09 | 26.85 | 27.41 | 26.32 | 27.41 | +3.05% | 17,323 | 46,459,855 |
| 2024-04-08 | 27.82 | 27.89 | 26.58 | 26.6 | -4.83% | 20,733 | 56,179,077 |
| 2024-04-03 | 28.95 | 29.07 | 27.88 | 27.95 | -3.98% | 22,403 | 63,129,620 |
| 2024-04-02 | 29.97 | 29.97 | 28.8 | 29.11 | -1.26% | 22,001 | 64,117,727 |
| 2024-04-01 | 28.53 | 30.23 | 28.41 | 29.48 | +2.47% | 37,448 | 110,029,298 |
| 2024-03-29 | 27.9 | 29.3 | 27.89 | 28.77 | +5.69% | 32,717 | 94,106,904 |
| 2024-03-28 | 26.25 | 27.89 | 26.25 | 27.22 | +3.66% | 20,931 | 57,049,348 |
| 2024-03-27 | 27.8 | 28.05 | 26.26 | 26.26 | -5.44% | 18,372 | 49,669,897 |
| 2024-03-26 | 27.49 | 28.29 | 27.24 | 27.77 | +0.84% | 26,416 | 73,504,343 |
| 2024-03-25 | 28.05 | 28.62 | 27.49 | 27.54 | -2.86% | 19,914 | 55,886,239 |
| 2024-03-22 | 29.06 | 29.21 | 28.15 | 28.35 | -2.44% | 24,911 | 71,032,834 |
| 2024-03-21 | 29.93 | 30.15 | 28.73 | 29.06 | -2.91% | 29,927 | 87,664,972 |
| 2024-03-20 | 29.76 | 29.99 | 29.39 | 29.93 | +0.57% | 23,325 | 69,341,806 |
| 2024-03-19 | 29.44 | 30.45 | 29.44 | 29.76 | +0.71% | 33,340 | 99,514,546 |
| 2024-03-18 | 29.67 | 29.88 | 29.15 | 29.55 | +1.58% | 36,221 | 106,557,090 |
| 2024-03-15 | 28.78 | 29.22 | 28.4 | 29.09 | +0.83% | 22,403 | 64,515,509 |
| 2024-03-14 | 29.49 | 29.62 | 28.39 | 28.85 | -2.14% | 22,759 | 65,976,531 |
| 2024-03-13 | 29.85 | 29.96 | 29.31 | 29.48 | -0.27% | 20,861 | 61,764,727 |
| 2024-03-12 | 28.47 | 30.41 | 28.47 | 29.56 | +3.72% | 42,227 | 124,852,216 |
| 2024-03-11 | 27.21 | 28.53 | 27.21 | 28.5 | +4.17% | 24,238 | 67,507,664 |
| 2024-03-08 | 27.35 | 27.68 | 26.59 | 27.36 | +0.4% | 24,958 | 67,365,709 |
| 2024-03-07 | 28.66 | 28.8 | 27.23 | 27.25 | -4.18% | 31,890 | 88,791,598 |
| 2024-03-06 | 27.9 | 28.74 | 27.48 | 28.44 | +1.83% | 43,872 | 123,360,754 |
| 2024-03-05 | 29.25 | 29.45 | 27.78 | 27.93 | -5.16% | 52,731 | 149,394,172 |
| 2024-03-04 | 31 | 31.28 | 28.99 | 29.45 | -5.34% | 53,062 | 157,438,363 |
| 2024-03-01 | 30.5 | 31.48 | 30.02 | 31.11 | +2% | 29,482 | 90,931,596 |
| 2024-02-29 | 28.36 | 30.51 | 28.36 | 30.5 | +5.79% | 34,602 | 103,177,866 |
| 2024-02-28 | 31.29 | 33.75 | 28.73 | 28.83 | -6.91% | 61,327 | 192,139,794 |
| 2024-02-27 | 30.83 | 31.18 | 30.35 | 30.97 | +2.89% | 41,925 | 129,046,668 |
| 2024-02-26 | 29.76 | 31.11 | 29.5 | 30.1 | +0.8% | 30,622 | 92,536,547 |
| 2024-02-23 | 29.4 | 29.97 | 28.68 | 29.86 | +2.72% | 26,068 | 76,456,911 |
| 2024-02-22 | 28.5 | 29.33 | 28.42 | 29.07 | +0.55% | 20,630 | 59,590,742 |
| 2024-02-21 | 27.92 | 30.38 | 27.36 | 28.91 | +2.01% | 38,609 | 113,259,905 |
| 2024-02-20 | 28.26 | 28.46 | 27.01 | 28.34 | +1% | 26,214 | 72,481,001 |
| 2024-02-19 | 27.58 | 30.29 | 27.22 | 28.06 | +3.85% | 55,006 | 156,805,222 |
| 2024-02-08 | 23.06 | 27.52 | 22.7 | 27.02 | +16.12% | 49,474 | 124,864,005 |
| 2024-02-07 | 24.08 | 25.47 | 22.9 | 23.27 | -3.32% | 36,322 | 88,440,187 |
| 2024-02-06 | 23.39 | 24.45 | 21.35 | 24.07 | +3.04% | 29,179 | 66,833,619 |
| 2024-02-05 | 24.8 | 24.9 | 21.47 | 23.36 | -6.26% | 30,936 | 70,898,687 |
| 2024-02-02 | 26.48 | 27.27 | 24 | 24.92 | -5.96% | 26,321 | 66,605,998 |
| 2024-02-01 | 27.39 | 27.87 | 26.2 | 26.5 | -2.75% | 28,046 | 75,248,923 |
| 2024-01-31 | 28.66 | 29 | 27.2 | 27.25 | -4.15% | 21,047 | 58,520,065 |
| 2024-01-30 | 29.53 | 30 | 28.31 | 28.43 | -3.95% | 26,189 | 76,296,436 |
| 2024-01-29 | 31.17 | 31.36 | 29.43 | 29.6 | -5.04% | 25,527 | 76,697,770 |
| 2024-01-26 | 32.39 | 32.4 | 30.89 | 31.17 | -3.97% | 19,092 | 60,287,190 |
| 2024-01-25 | 32.6 | 32.84 | 31.53 | 32.46 | +0.28% | 24,472 | 78,911,026 |
| 2024-01-24 | 32.84 | 33.4 | 30.4 | 32.37 | -1.58% | 17,317 | 54,970,422 |
| 2024-01-23 | 32.09 | 33.6 | 31.77 | 32.89 | +1.64% | 10,964 | 35,986,057 |
| 2024-01-22 | 33.95 | 34.39 | 32.17 | 32.36 | -5.32% | 13,973 | 46,599,285 |
| 2024-01-19 | 36.1 | 36.19 | 34.08 | 34.18 | -5.29% | 22,250 | 77,486,505 |
| 2024-01-18 | 35.54 | 36.3 | 34.02 | 36.09 | +4.31% | 20,611 | 72,649,074 |
| 2024-01-17 | 35.58 | 35.58 | 34.6 | 34.6 | -2.7% | 6,355 | 22,308,280 |
| 2024-01-16 | 35.43 | 35.65 | 34.51 | 35.56 | +0.37% | 10,755 | 37,566,854 |
| 2024-01-15 | 35.93 | 36.32 | 34.85 | 35.43 | -0.2% | 8,667 | 30,843,428 |
| 2024-01-12 | 35.76 | 36.18 | 35.38 | 35.5 | -1.09% | 10,506 | 37,583,023 |
| 2024-01-11 | 35.07 | 36.1 | 34.51 | 35.89 | +2.63% | 11,257 | 40,144,720 |
| 2024-01-10 | 34.65 | 35.23 | 33.9 | 34.97 | +0.81% | 14,268 | 49,656,708 |
| 2024-01-09 | 35.4 | 36.05 | 34.57 | 34.69 | -2.23% | 13,664 | 48,236,776 |
| 2024-01-08 | 36.07 | 36.5 | 35.48 | 35.48 | -2.69% | 10,127 | 36,439,994 |
| 2024-01-05 | 37.42 | 37.64 | 36.24 | 36.46 | -2.49% | 10,458 | 38,585,490 |
| 2024-01-04 | 37.04 | 37.67 | 36.76 | 37.39 | +0.03% | 10,055 | 37,450,854 |
| 2024-01-03 | 37.21 | 37.53 | 36.74 | 37.38 | +0.05% | 10,313 | 38,286,769 |
| 2024-01-02 | 38.16 | 38.46 | 37.06 | 37.36 | -1.99% | 10,570 | 39,671,955 |
| 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：