股票概览
29.5
+1.55%
+0.45
29.05
开盘价
29.68
最高价
28.98
最低价
12,732
成交量
数据更新至: 2024-05-20
技术指标
28.82
MA5 (5日均线)
29.18
MA10 (10日均线)
28.86
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 | 29.05 | 29.68 | 28.98 | 29.5 | +1.55% | 12,732 | 37,458,778 |
| 2024-05-17 | 28.46 | 29.08 | 28.36 | 29.05 | +1.89% | 11,133 | 32,009,159 |
| 2024-05-16 | 28.73 | 28.95 | 28.46 | 28.51 | +0.39% | 9,796 | 28,115,162 |
| 2024-05-15 | 28.62 | 28.99 | 28.32 | 28.4 | -0.77% | 8,272 | 23,697,472 |
| 2024-05-14 | 28.54 | 29.08 | 28.54 | 28.62 | +0.28% | 10,759 | 30,937,479 |
| 2024-05-13 | 29.01 | 29.05 | 28.33 | 28.54 | -2.49% | 13,200 | 37,831,761 |
| 2024-05-10 | 30.17 | 30.17 | 29.24 | 29.27 | -2.73% | 12,822 | 37,832,643 |
| 2024-05-09 | 29.79 | 30.35 | 29.64 | 30.09 | +1.93% | 12,416 | 37,383,561 |
| 2024-05-08 | 30.28 | 30.28 | 29.47 | 29.52 | -2.54% | 11,480 | 34,181,943 |
| 2024-05-07 | 30.54 | 30.64 | 30.02 | 30.29 | -0.69% | 11,389 | 34,515,978 |
| 2024-05-06 | 30.28 | 30.71 | 30.28 | 30.5 | +2.18% | 12,280 | 37,402,038 |
| 2024-04-30 | 29.97 | 30.11 | 29.57 | 29.85 | -0.83% | 12,793 | 38,139,697 |
| 2024-04-29 | 29.23 | 30.3 | 29.22 | 30.1 | +3.05% | 16,170 | 48,332,047 |
| 2024-04-26 | 28.4 | 29.4 | 28.16 | 29.21 | +2.85% | 17,556 | 50,861,694 |
| 2024-04-25 | 28.13 | 28.83 | 28.13 | 28.4 | -0.21% | 12,992 | 36,992,039 |
| 2024-04-24 | 27.67 | 28.47 | 27.33 | 28.46 | +3.94% | 17,315 | 48,512,078 |
| 2024-04-23 | 27.25 | 27.69 | 27.12 | 27.38 | +1.44% | 12,877 | 35,274,341 |
| 2024-04-22 | 26.82 | 27.22 | 26.1 | 26.99 | -0.04% | 12,691 | 34,007,566 |
| 2024-04-19 | 27.32 | 27.55 | 26.88 | 27 | -2.17% | 17,516 | 47,469,607 |
| 2024-04-18 | 27.29 | 28.27 | 27.02 | 27.6 | +0.44% | 21,106 | 58,671,252 |
| 2024-04-17 | 26.41 | 27.66 | 26.41 | 27.48 | +6.14% | 25,497 | 69,565,956 |
| 2024-04-16 | 28.1 | 28.88 | 25.8 | 25.89 | -11.15% | 36,787 | 97,458,628 |
| 2024-04-15 | 28.93 | 29.48 | 28.28 | 29.14 | +0.31% | 19,219 | 55,597,551 |
| 2024-04-12 | 29.2 | 29.73 | 28.92 | 29.05 | -0.41% | 11,395 | 33,430,794 |
| 2024-04-11 | 29.1 | 29.68 | 28.86 | 29.17 | +0.14% | 9,443 | 27,736,656 |
| 2024-04-10 | 29.8 | 29.84 | 28.89 | 29.13 | -2.48% | 15,888 | 46,533,407 |
| 2024-04-09 | 29 | 29.92 | 28.82 | 29.87 | +3.28% | 14,081 | 41,495,723 |
| 2024-04-08 | 30.35 | 30.38 | 28.91 | 28.92 | -6.04% | 15,082 | 44,696,551 |
| 2024-04-03 | 31.25 | 31.25 | 30.1 | 30.78 | -0.9% | 12,810 | 39,295,198 |
| 2024-04-02 | 31.07 | 31.4 | 30.81 | 31.06 | -0.7% | 11,085 | 34,502,407 |
| 2024-04-01 | 30.98 | 31.49 | 30.62 | 31.28 | +0.68% | 15,852 | 49,436,644 |
| 2024-03-29 | 30.29 | 31.1 | 29.93 | 31.07 | +2.07% | 18,271 | 55,523,164 |
| 2024-03-28 | 29.55 | 31.12 | 29.35 | 30.44 | +2.66% | 17,538 | 53,239,133 |
| 2024-03-27 | 31.6 | 31.7 | 29.51 | 29.65 | -4.63% | 18,615 | 56,726,197 |
| 2024-03-26 | 31.41 | 31.85 | 30.5 | 31.09 | -1.11% | 18,957 | 58,991,589 |
| 2024-03-25 | 33 | 33.28 | 31.36 | 31.44 | -4.87% | 19,361 | 62,405,627 |
| 2024-03-22 | 33.77 | 33.97 | 32.6 | 33.05 | -1.87% | 18,681 | 62,071,570 |
| 2024-03-21 | 34.2 | 34.5 | 33.38 | 33.68 | -0.82% | 16,982 | 57,542,915 |
| 2024-03-20 | 33.7 | 34.02 | 33.43 | 33.96 | +0.53% | 14,710 | 49,673,975 |
| 2024-03-19 | 33.93 | 34.18 | 33.48 | 33.78 | -0.18% | 18,282 | 62,035,986 |
| 2024-03-18 | 32.87 | 33.92 | 32.87 | 33.84 | +2.92% | 19,432 | 65,219,529 |
| 2024-03-15 | 32.69 | 33.02 | 32.22 | 32.88 | +0.09% | 16,325 | 53,224,568 |
| 2024-03-14 | 33.66 | 34.18 | 32.21 | 32.85 | -2.7% | 25,838 | 85,241,945 |
| 2024-03-13 | 33.71 | 34.5 | 33.33 | 33.76 | +0.27% | 23,182 | 78,385,263 |
| 2024-03-12 | 32.8 | 34.11 | 32.75 | 33.67 | +2.19% | 23,310 | 78,229,410 |
| 2024-03-11 | 32.4 | 32.97 | 32.03 | 32.95 | +0.52% | 18,112 | 58,956,104 |
| 2024-03-08 | 31.9 | 32.92 | 31.82 | 32.78 | +3.02% | 23,437 | 76,057,188 |
| 2024-03-07 | 32.42 | 33 | 31.58 | 31.82 | -2% | 21,486 | 69,367,874 |
| 2024-03-06 | 32.65 | 33.13 | 31.61 | 32.47 | -1.04% | 22,085 | 71,283,379 |
| 2024-03-05 | 33.5 | 33.84 | 32.33 | 32.81 | -3.02% | 26,882 | 88,899,407 |
| 2024-03-04 | 32.5 | 33.9 | 32.5 | 33.83 | +3.11% | 38,437 | 128,488,698 |
| 2024-03-01 | 32.18 | 33.33 | 31.51 | 32.81 | +4.03% | 37,383 | 121,588,432 |
| 2024-02-29 | 29.1 | 31.54 | 29.1 | 31.54 | +6.92% | 31,378 | 96,326,560 |
| 2024-02-28 | 32.41 | 33.22 | 29 | 29.5 | -9.23% | 46,270 | 145,962,920 |
| 2024-02-27 | 30.92 | 32.51 | 30.5 | 32.5 | +4.77% | 31,834 | 101,047,963 |
| 2024-02-26 | 31.08 | 32.16 | 30.45 | 31.02 | -0.39% | 32,493 | 100,997,874 |
| 2024-02-23 | 30.16 | 31.2 | 29.69 | 31.14 | +3.9% | 30,373 | 92,751,657 |
| 2024-02-22 | 29.01 | 30.03 | 29 | 29.97 | +2.6% | 25,787 | 76,464,614 |
| 2024-02-21 | 28.82 | 30.29 | 28.31 | 29.21 | +0.14% | 26,688 | 78,611,739 |
| 2024-02-20 | 29.25 | 29.44 | 28.21 | 29.17 | -1.78% | 32,159 | 92,305,512 |
| 2024-02-19 | 29.47 | 31.2 | 28.95 | 29.7 | +2.63% | 42,681 | 127,496,272 |
| 2024-02-08 | 24.11 | 28.94 | 24.1 | 28.94 | +19.98% | 46,445 | 124,809,869 |
| 2024-02-07 | 24.81 | 25.43 | 23.61 | 24.12 | -1.51% | 30,713 | 75,999,764 |
| 2024-02-06 | 22.38 | 24.95 | 21.3 | 24.49 | +6.43% | 40,346 | 93,557,051 |
| 2024-02-05 | 25.5 | 25.79 | 22.23 | 23.01 | -11.57% | 34,056 | 80,167,844 |
| 2024-02-02 | 27.88 | 28.11 | 24.71 | 26.02 | -6.67% | 35,522 | 93,545,919 |
| 2024-02-01 | 28.09 | 28.87 | 27.18 | 27.88 | -1.17% | 20,525 | 57,523,822 |
| 2024-01-31 | 29.34 | 29.58 | 28.17 | 28.21 | -4.24% | 18,869 | 54,026,089 |
| 2024-01-30 | 30.36 | 30.6 | 29.46 | 29.46 | -3.66% | 14,696 | 44,147,611 |
| 2024-01-29 | 32 | 32.59 | 30.51 | 30.58 | -3.59% | 17,963 | 56,280,535 |
| 2024-01-26 | 32.75 | 32.88 | 31.59 | 31.72 | -3.44% | 14,590 | 46,919,535 |
| 2024-01-25 | 31.75 | 32.89 | 30.75 | 32.85 | +3.69% | 17,384 | 55,795,303 |
| 2024-01-24 | 31.6 | 31.83 | 30.1 | 31.68 | +0.6% | 19,592 | 60,737,726 |
| 2024-01-23 | 31.01 | 31.99 | 30.88 | 31.49 | +0.48% | 17,214 | 53,997,137 |
| 2024-01-22 | 34.3 | 34.76 | 31 | 31.34 | -8.84% | 20,834 | 67,899,086 |
| 2024-01-19 | 34.94 | 35.22 | 34.03 | 34.38 | -1.63% | 12,357 | 42,694,869 |
| 2024-01-18 | 35.15 | 35.82 | 33.71 | 34.95 | -0.88% | 16,229 | 56,099,797 |
| 2024-01-17 | 35.95 | 36.28 | 35.18 | 35.26 | -1.86% | 11,498 | 41,199,174 |
| 2024-01-16 | 36.39 | 36.52 | 35.3 | 35.93 | -1.62% | 13,149 | 47,101,139 |
| 2024-01-15 | 36.23 | 37.1 | 35.9 | 36.52 | +0.08% | 10,432 | 38,066,871 |
| 2024-01-12 | 36.5 | 37.21 | 36.43 | 36.49 | -0.71% | 7,665 | 28,195,181 |
| 2024-01-11 | 36.17 | 36.94 | 35.51 | 36.75 | +2.34% | 10,405 | 38,022,277 |
| 2024-01-10 | 36.19 | 36.69 | 35.51 | 35.91 | -1.18% | 11,999 | 43,202,986 |
| 2024-01-09 | 37.47 | 37.6 | 35.96 | 36.34 | -2.42% | 15,262 | 56,015,456 |
| 2024-01-08 | 38.19 | 38.19 | 37.11 | 37.24 | -2.49% | 10,753 | 40,368,237 |
| 2024-01-05 | 39.08 | 39.47 | 37.89 | 38.19 | -2.2% | 9,705 | 37,501,918 |
| 2024-01-04 | 39.31 | 39.32 | 38.71 | 39.05 | -0.81% | 9,473 | 36,983,221 |
| 2024-01-03 | 39.88 | 40.15 | 39.01 | 39.37 | -1.94% | 16,437 | 64,699,033 |
| 2024-01-02 | 39.89 | 40.48 | 39.7 | 40.15 | +0.6% | 18,769 | 75,401,798 |
| 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：