股票概览
29.78
-1.36%
-0.41
30.16
开盘价
30.97
最高价
29.61
最低价
30,532
成交量
数据更新至: 2024-05-20
技术指标
29.62
MA5 (5日均线)
29.95
MA10 (10日均线)
28.97
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 | 30.16 | 30.97 | 29.61 | 29.78 | -1.36% | 30,532 | 92,051,187 |
| 2024-05-17 | 30 | 30.66 | 29.88 | 30.19 | -0.3% | 22,092 | 66,659,781 |
| 2024-05-16 | 28.11 | 30.68 | 28 | 30.28 | +6.1% | 49,681 | 148,451,398 |
| 2024-05-15 | 29.14 | 29.25 | 28.2 | 28.54 | -2.56% | 31,184 | 89,410,631 |
| 2024-05-14 | 29.88 | 29.97 | 29 | 29.29 | -0.85% | 25,295 | 74,262,360 |
| 2024-05-13 | 30.3 | 30.55 | 29.36 | 29.54 | -3.02% | 45,098 | 133,686,529 |
| 2024-05-10 | 31 | 31 | 30.11 | 30.46 | -0.39% | 19,660 | 59,900,303 |
| 2024-05-09 | 30.37 | 31.95 | 30.2 | 30.58 | -0.71% | 45,257 | 140,367,093 |
| 2024-05-08 | 30.39 | 31.44 | 30.29 | 30.8 | +2.5% | 45,472 | 140,212,230 |
| 2024-05-07 | 31.2 | 31.2 | 29.2 | 30.05 | -4.97% | 66,948 | 201,930,702 |
| 2024-05-06 | 30.28 | 31.72 | 30.28 | 31.62 | +5.61% | 38,896 | 121,393,806 |
| 2024-04-30 | 29.34 | 30.88 | 29.1 | 29.94 | +2.11% | 35,043 | 105,702,142 |
| 2024-04-29 | 29.67 | 30.42 | 29.13 | 29.32 | -0.31% | 53,257 | 158,679,297 |
| 2024-04-26 | 28.32 | 29.78 | 28 | 29.41 | +3.92% | 47,531 | 138,020,743 |
| 2024-04-25 | 27.4 | 29.08 | 27.4 | 28.3 | +2.17% | 56,011 | 159,265,366 |
| 2024-04-24 | 28.37 | 28.7 | 27.51 | 27.7 | -1.77% | 53,780 | 149,855,655 |
| 2024-04-23 | 26.25 | 28.98 | 26.12 | 28.2 | +6.82% | 98,134 | 271,596,277 |
| 2024-04-22 | 24.17 | 26.7 | 24.17 | 26.4 | +8.02% | 69,862 | 180,215,104 |
| 2024-04-19 | 24.34 | 24.76 | 23.8 | 24.44 | -0.77% | 60,826 | 147,624,615 |
| 2024-04-18 | 24.06 | 25.04 | 23.63 | 24.63 | +2.16% | 75,132 | 184,735,585 |
| 2024-04-17 | 25.18 | 25.6 | 23.92 | 24.11 | -2.23% | 73,062 | 180,143,396 |
| 2024-04-16 | 26.15 | 26.36 | 24.51 | 24.66 | -5.73% | 76,892 | 192,964,809 |
| 2024-04-15 | 26.08 | 27.09 | 25.81 | 26.16 | +0.35% | 68,580 | 182,701,234 |
| 2024-04-12 | 25.76 | 26.98 | 25.74 | 26.07 | -0.04% | 56,437 | 149,275,822 |
| 2024-04-11 | 26.21 | 27.79 | 25.2 | 26.08 | -3.51% | 125,291 | 328,544,735 |
| 2024-04-10 | 29 | 29 | 26.66 | 27.03 | -18.9% | 158,369 | 432,615,171 |
| 2024-04-09 | 31.8 | 33.33 | 31.5 | 33.33 | +4.09% | 32,643 | 106,697,886 |
| 2024-04-08 | 32.78 | 33.39 | 31.72 | 32.02 | -0.22% | 32,203 | 104,530,901 |
| 2024-04-03 | 32.01 | 32.63 | 31.88 | 32.09 | -0.96% | 19,413 | 62,444,550 |
| 2024-04-02 | 32.16 | 32.46 | 31.7 | 32.4 | +0.68% | 17,762 | 56,898,454 |
| 2024-04-01 | 32.33 | 33.38 | 31.89 | 32.18 | -0.12% | 29,842 | 96,757,795 |
| 2024-03-29 | 32.97 | 32.99 | 31.33 | 32.22 | -2.07% | 39,131 | 126,216,481 |
| 2024-03-28 | 30.95 | 33.1 | 30.27 | 32.9 | +6.65% | 55,054 | 177,908,715 |
| 2024-03-27 | 30.53 | 31.6 | 30.22 | 30.85 | +2.02% | 40,365 | 124,678,650 |
| 2024-03-26 | 29.9 | 31.29 | 29.81 | 30.24 | -0.23% | 40,094 | 122,615,129 |
| 2024-03-25 | 31.03 | 31.78 | 30.03 | 30.31 | -3.44% | 36,186 | 112,184,286 |
| 2024-03-22 | 32.22 | 32.62 | 30.71 | 31.39 | -2.82% | 43,466 | 136,064,927 |
| 2024-03-21 | 31.93 | 32.73 | 31.6 | 32.3 | -0.06% | 30,284 | 97,532,133 |
| 2024-03-20 | 32.9 | 33.13 | 32 | 32.32 | -2.65% | 35,197 | 114,041,749 |
| 2024-03-19 | 34.48 | 34.48 | 32.7 | 33.2 | -3.38% | 49,710 | 165,346,765 |
| 2024-03-18 | 32.67 | 34.5 | 31.88 | 34.36 | +4.12% | 62,236 | 208,386,966 |
| 2024-03-15 | 30.99 | 33.4 | 30.52 | 33 | +5.5% | 71,562 | 230,266,912 |
| 2024-03-14 | 31.36 | 33 | 30.2 | 31.28 | +4.69% | 127,273 | 402,897,785 |
| 2024-03-13 | 27.77 | 30.6 | 27.52 | 29.88 | +7.25% | 66,422 | 194,303,247 |
| 2024-03-12 | 27.53 | 28.19 | 27.31 | 27.86 | +1.24% | 39,340 | 109,372,470 |
| 2024-03-11 | 26 | 27.84 | 25.68 | 27.52 | +4.96% | 58,313 | 157,865,344 |
| 2024-03-08 | 26 | 27.08 | 26 | 26.22 | +0.04% | 46,572 | 123,592,320 |
| 2024-03-07 | 27.4 | 27.4 | 25.88 | 26.21 | -4.38% | 45,764 | 121,549,755 |
| 2024-03-06 | 26.39 | 27.99 | 25.88 | 27.41 | +4.18% | 58,181 | 157,186,838 |
| 2024-03-05 | 26.45 | 26.45 | 25.8 | 26.31 | -0.9% | 37,134 | 97,007,845 |
| 2024-03-04 | 25.78 | 26.8 | 25.51 | 26.55 | +2.91% | 52,262 | 137,387,968 |
| 2024-03-01 | 25.95 | 26.12 | 25.25 | 25.8 | -1.53% | 44,159 | 113,126,449 |
| 2024-02-29 | 24.51 | 26.45 | 24.51 | 26.2 | +4.67% | 50,691 | 128,291,173 |
| 2024-02-28 | 26.68 | 27.69 | 25.01 | 25.03 | -5.23% | 69,659 | 185,621,268 |
| 2024-02-27 | 25.66 | 26.5 | 25.2 | 26.41 | +1.73% | 70,931 | 182,323,295 |
| 2024-02-26 | 27.58 | 27.59 | 25.5 | 25.96 | -4.56% | 104,637 | 273,467,345 |
| 2024-02-23 | 26.5 | 27.79 | 26.37 | 27.2 | +2.99% | 57,068 | 153,953,171 |
| 2024-02-22 | 25.93 | 26.58 | 25.63 | 26.41 | +1.46% | 35,464 | 92,842,764 |
| 2024-02-21 | 25.51 | 26.99 | 25.42 | 26.03 | +0.39% | 47,323 | 124,188,763 |
| 2024-02-20 | 25.02 | 26.95 | 25.02 | 25.93 | +2.09% | 84,087 | 218,701,920 |
| 2024-02-19 | 25.35 | 27.52 | 24.67 | 25.4 | +1.84% | 122,711 | 316,928,006 |
| 2024-02-08 | 23.06 | 26.44 | 22.54 | 24.94 | +12.85% | 90,911 | 221,216,087 |
| 2024-02-07 | 22.04 | 23.75 | 21.51 | 22.1 | +1.61% | 125,426 | 285,428,013 |
| 2024-02-06 | 19.05 | 22.99 | 18.5 | 21.75 | +6.1% | 128,478 | 267,333,532 |
| 2024-02-05 | 20.77 | 21.41 | 18.71 | 20.5 | -4.34% | 132,972 | 264,072,229 |
| 2024-02-02 | 22.9 | 22.98 | 20.54 | 21.43 | -6.34% | 77,796 | 169,335,535 |
| 2024-02-01 | 22.73 | 23.97 | 22.54 | 22.88 | -0.44% | 61,598 | 142,411,309 |
| 2024-01-31 | 24.94 | 24.94 | 22.89 | 22.98 | -7.56% | 67,894 | 160,703,817 |
| 2024-01-30 | 24.86 | 25.81 | 24.59 | 24.86 | -1.43% | 51,237 | 129,146,774 |
| 2024-01-29 | 26.18 | 26.56 | 25.16 | 25.22 | -2.89% | 44,545 | 114,348,949 |
| 2024-01-26 | 26.41 | 26.81 | 25.7 | 25.97 | -1.89% | 50,479 | 132,626,883 |
| 2024-01-25 | 25.08 | 27.01 | 24.5 | 26.47 | +5.42% | 82,618 | 214,219,079 |
| 2024-01-24 | 25.98 | 26.08 | 23.93 | 25.11 | -2.71% | 69,770 | 172,463,361 |
| 2024-01-23 | 25.08 | 25.91 | 24.18 | 25.81 | +2.87% | 83,348 | 209,999,364 |
| 2024-01-22 | 27.91 | 27.91 | 24.95 | 25.09 | -9.91% | 94,147 | 246,042,632 |
| 2024-01-19 | 28.61 | 28.63 | 27.32 | 27.85 | -3.3% | 60,160 | 167,733,674 |
| 2024-01-18 | 29.09 | 29.48 | 27.88 | 28.8 | -2.44% | 79,508 | 225,646,494 |
| 2024-01-17 | 30.45 | 31.5 | 29.5 | 29.52 | -3.47% | 63,965 | 194,682,664 |
| 2024-01-16 | 29.95 | 30.98 | 29.67 | 30.58 | +3.21% | 91,767 | 278,625,161 |
| 2024-01-15 | 29.63 | 30.92 | 28.95 | 29.63 | +1.26% | 65,561 | 196,310,266 |
| 2024-01-12 | 29.37 | 30.27 | 29.13 | 29.26 | -0.34% | 52,141 | 154,316,845 |
| 2024-01-11 | 29.95 | 30.52 | 28.68 | 29.36 | -2.13% | 67,439 | 198,593,212 |
| 2024-01-10 | 30.54 | 31.05 | 29.58 | 30 | -2.06% | 51,379 | 155,391,808 |
| 2024-01-09 | 30.24 | 31.08 | 29.51 | 30.63 | +2.82% | 87,393 | 266,800,100 |
| 2024-01-08 | 31.36 | 31.57 | 29.73 | 29.79 | -4.73% | 79,112 | 238,728,186 |
| 2024-01-05 | 34.83 | 34.83 | 31.08 | 31.27 | -9.99% | 82,752 | 268,318,342 |
| 2024-01-04 | 35.17 | 35.37 | 33.56 | 34.74 | -1.31% | 54,676 | 188,885,902 |
| 2024-01-03 | 35.28 | 35.79 | 34.58 | 35.2 | +0.31% | 36,529 | 128,738,335 |
| 2024-01-02 | 35.07 | 35.55 | 33.46 | 35.09 | +0.66% | 51,847 | 180,678,471 |
| 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：