股票概览
29.27
+0.86%
+0.25
29.26
开盘价
30.44
最高价
29.01
最低价
11,151
成交量
数据更新至: 2024-05-20
技术指标
28.39
MA5 (5日均线)
28.74
MA10 (10日均线)
28.17
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 | 29.26 | 30.44 | 29.01 | 29.27 | +0.86% | 11,151 | 33,068,197 |
| 2024-05-17 | 28.08 | 29.09 | 27.82 | 29.02 | +3.24% | 7,455 | 21,352,124 |
| 2024-05-16 | 27.86 | 28.65 | 27.86 | 28.11 | +1.59% | 6,006 | 16,995,745 |
| 2024-05-15 | 28.01 | 28.38 | 27.6 | 27.67 | -0.72% | 3,604 | 10,072,772 |
| 2024-05-14 | 28.33 | 28.69 | 27.84 | 27.87 | -1.62% | 6,482 | 18,203,317 |
| 2024-05-13 | 28.15 | 28.77 | 27.62 | 28.33 | -1.8% | 6,422 | 18,167,572 |
| 2024-05-10 | 29.77 | 30.08 | 28.69 | 28.85 | -2.6% | 7,186 | 20,889,386 |
| 2024-05-09 | 29.01 | 29.86 | 28.99 | 29.62 | +2% | 6,582 | 19,463,145 |
| 2024-05-08 | 29.75 | 29.75 | 29.04 | 29.04 | -1.89% | 5,881 | 17,173,404 |
| 2024-05-07 | 28.8 | 29.79 | 28.78 | 29.6 | +1.54% | 7,145 | 21,052,202 |
| 2024-05-06 | 29.28 | 30.12 | 28.95 | 29.15 | +0.34% | 9,471 | 27,699,959 |
| 2024-04-30 | 29.5 | 29.92 | 29.04 | 29.05 | -2.09% | 7,090 | 20,749,889 |
| 2024-04-29 | 28.95 | 30.21 | 28.95 | 29.67 | +0.95% | 11,189 | 33,183,661 |
| 2024-04-26 | 27.48 | 29.48 | 27.12 | 29.39 | +6.95% | 8,271 | 23,692,658 |
| 2024-04-25 | 27.28 | 28.08 | 27.01 | 27.48 | +1.14% | 5,719 | 15,766,037 |
| 2024-04-24 | 26.3 | 27.19 | 26.02 | 27.17 | +4.34% | 6,190 | 16,559,047 |
| 2024-04-23 | 25.78 | 26.5 | 25 | 26.04 | +1.01% | 5,344 | 13,910,179 |
| 2024-04-22 | 25.41 | 26.18 | 24.4 | 25.78 | +0.7% | 4,992 | 12,675,384 |
| 2024-04-19 | 26.71 | 26.71 | 25.6 | 25.6 | -4.3% | 7,296 | 18,917,201 |
| 2024-04-18 | 27.45 | 27.5 | 26 | 26.75 | -1.04% | 6,736 | 18,041,075 |
| 2024-04-17 | 25 | 27.09 | 24.88 | 27.03 | +11.69% | 9,968 | 26,086,034 |
| 2024-04-16 | 26.81 | 26.81 | 24.1 | 24.2 | -10.1% | 14,096 | 34,911,478 |
| 2024-04-15 | 28.18 | 28.74 | 26.58 | 26.92 | -4.47% | 10,156 | 27,697,546 |
| 2024-04-12 | 28.22 | 28.83 | 28.11 | 28.18 | -0.14% | 5,465 | 15,541,038 |
| 2024-04-11 | 28.42 | 28.97 | 28.13 | 28.22 | -1.74% | 9,763 | 27,923,726 |
| 2024-04-10 | 30.52 | 30.52 | 28.51 | 28.72 | -4.52% | 6,440 | 18,699,522 |
| 2024-04-09 | 29 | 30.16 | 28.95 | 30.08 | +2.28% | 6,652 | 19,652,684 |
| 2024-04-08 | 30.69 | 31.36 | 29.31 | 29.41 | -1.97% | 9,286 | 27,586,238 |
| 2024-04-03 | 30.12 | 30.46 | 29.21 | 30 | -0.13% | 8,187 | 24,399,101 |
| 2024-04-02 | 31.01 | 31.32 | 29.63 | 30.04 | -1.7% | 7,870 | 23,634,836 |
| 2024-04-01 | 30.13 | 30.84 | 29.82 | 30.56 | +1.43% | 6,723 | 20,475,186 |
| 2024-03-29 | 29.2 | 30.16 | 28.35 | 30.13 | +4.47% | 9,296 | 27,015,115 |
| 2024-03-28 | 28.09 | 29.4 | 27.79 | 28.84 | +2.41% | 8,259 | 23,729,952 |
| 2024-03-27 | 29.76 | 29.9 | 28.16 | 28.16 | -4.86% | 10,525 | 30,237,388 |
| 2024-03-26 | 29.84 | 30.38 | 29.2 | 29.6 | -0.44% | 10,325 | 30,637,615 |
| 2024-03-25 | 31.02 | 31.29 | 29.71 | 29.73 | -4.56% | 10,553 | 32,093,651 |
| 2024-03-22 | 31.79 | 32.27 | 31.01 | 31.15 | -2.14% | 7,593 | 23,960,083 |
| 2024-03-21 | 31.93 | 32.54 | 31.12 | 31.83 | -0.06% | 9,360 | 29,799,045 |
| 2024-03-20 | 31.87 | 32.06 | 31.2 | 31.85 | +0.19% | 8,510 | 26,911,503 |
| 2024-03-19 | 31.56 | 32.25 | 31.27 | 31.79 | +0.95% | 10,404 | 33,138,952 |
| 2024-03-18 | 30.61 | 31.49 | 30.61 | 31.49 | +2.47% | 8,399 | 26,136,581 |
| 2024-03-15 | 30.1 | 30.79 | 30.01 | 30.73 | +0.69% | 8,238 | 24,996,392 |
| 2024-03-14 | 31.07 | 31.4 | 29.82 | 30.52 | -2.77% | 11,647 | 35,499,321 |
| 2024-03-13 | 31.25 | 31.95 | 30.96 | 31.39 | +2.28% | 13,245 | 41,775,515 |
| 2024-03-12 | 30.25 | 31.24 | 30.25 | 30.69 | +1.62% | 8,350 | 25,626,324 |
| 2024-03-11 | 29.74 | 30.2 | 29.35 | 30.2 | +1.55% | 6,909 | 20,629,922 |
| 2024-03-08 | 28.93 | 29.89 | 28.9 | 29.74 | +2.87% | 9,494 | 28,032,148 |
| 2024-03-07 | 29.99 | 30.28 | 28.88 | 28.91 | -2.4% | 8,256 | 24,349,161 |
| 2024-03-06 | 29 | 29.99 | 28.9 | 29.62 | -0.13% | 8,544 | 25,205,693 |
| 2024-03-05 | 30.1 | 30.54 | 29.3 | 29.66 | -2.4% | 10,138 | 30,369,766 |
| 2024-03-04 | 30.28 | 31.1 | 29.39 | 30.39 | +0.3% | 13,469 | 40,821,997 |
| 2024-03-01 | 29.5 | 30.62 | 29.5 | 30.3 | +2.71% | 15,636 | 47,122,694 |
| 2024-02-29 | 27.45 | 29.52 | 27.3 | 29.5 | +6% | 16,103 | 46,432,460 |
| 2024-02-28 | 30.84 | 31.75 | 27.8 | 27.83 | -9.85% | 22,600 | 67,249,181 |
| 2024-02-27 | 29.36 | 30.9 | 28.87 | 30.87 | +3.8% | 12,673 | 38,175,982 |
| 2024-02-26 | 28.8 | 30.5 | 28.5 | 29.74 | +2.98% | 14,141 | 41,778,651 |
| 2024-02-23 | 28.24 | 29.17 | 27.65 | 28.88 | +4.03% | 15,743 | 44,578,929 |
| 2024-02-22 | 26.58 | 27.91 | 26.55 | 27.76 | +2.17% | 14,602 | 40,235,644 |
| 2024-02-21 | 26.8 | 28.43 | 26.31 | 27.17 | +1.91% | 20,310 | 56,110,685 |
| 2024-02-20 | 26.14 | 26.88 | 25.23 | 26.66 | +1.48% | 15,589 | 40,460,669 |
| 2024-02-19 | 25.84 | 27.56 | 25.7 | 26.27 | +2.62% | 24,553 | 65,039,812 |
| 2024-02-08 | 20.88 | 25.6 | 20.88 | 25.6 | +19.46% | 27,933 | 65,566,457 |
| 2024-02-07 | 22.5 | 23.34 | 21 | 21.43 | -4.71% | 25,177 | 55,696,252 |
| 2024-02-06 | 21.53 | 23.35 | 20.18 | 22.49 | +2.09% | 23,080 | 50,032,085 |
| 2024-02-05 | 24.7 | 25 | 21.05 | 22.03 | -12.48% | 21,353 | 48,272,626 |
| 2024-02-02 | 27.88 | 27.88 | 24.32 | 25.17 | -7.36% | 14,247 | 36,770,319 |
| 2024-02-01 | 28.69 | 28.69 | 26.7 | 27.17 | -1.56% | 13,277 | 36,246,498 |
| 2024-01-31 | 29.2 | 29.76 | 27.52 | 27.6 | -6.25% | 11,213 | 31,868,234 |
| 2024-01-30 | 30.11 | 30.6 | 29.4 | 29.44 | -3.82% | 7,614 | 22,859,000 |
| 2024-01-29 | 31.69 | 32.41 | 30.61 | 30.61 | -3.92% | 7,391 | 23,128,765 |
| 2024-01-26 | 32.6 | 32.89 | 31.64 | 31.86 | -2.27% | 7,409 | 23,884,446 |
| 2024-01-25 | 31.19 | 32.75 | 31.01 | 32.6 | +4.72% | 9,335 | 29,719,262 |
| 2024-01-24 | 31.2 | 31.61 | 29.78 | 31.13 | -0.61% | 10,954 | 33,546,778 |
| 2024-01-23 | 31.2 | 31.69 | 30.8 | 31.32 | -0.03% | 9,700 | 30,289,631 |
| 2024-01-22 | 33.87 | 34.13 | 31.16 | 31.33 | -7.5% | 10,374 | 33,770,993 |
| 2024-01-19 | 34.24 | 35.07 | 33.87 | 33.87 | -1.14% | 6,721 | 23,103,087 |
| 2024-01-18 | 34.4 | 34.79 | 33.11 | 34.26 | -0.35% | 10,193 | 34,563,361 |
| 2024-01-17 | 35.7 | 35.86 | 34.38 | 34.38 | -3.72% | 8,105 | 28,453,260 |
| 2024-01-16 | 36.03 | 36.23 | 34.99 | 35.71 | -0.94% | 7,810 | 27,752,942 |
| 2024-01-15 | 35.98 | 36.41 | 35.35 | 36.05 | +0.28% | 6,376 | 22,907,993 |
| 2024-01-12 | 36.21 | 36.8 | 35.95 | 35.95 | -1.51% | 4,833 | 17,560,887 |
| 2024-01-11 | 35.42 | 36.72 | 35.42 | 36.5 | +2.21% | 6,408 | 23,217,110 |
| 2024-01-10 | 36.23 | 36.46 | 35.31 | 35.71 | -1.35% | 6,595 | 23,658,543 |
| 2024-01-09 | 36.15 | 37.05 | 36.03 | 36.2 | +0.42% | 7,871 | 28,789,660 |
| 2024-01-08 | 37.19 | 37.19 | 35.88 | 36.05 | -3.25% | 10,352 | 37,530,175 |
| 2024-01-05 | 38.55 | 38.82 | 37.01 | 37.26 | -2.54% | 7,237 | 27,325,792 |
| 2024-01-04 | 38.99 | 38.99 | 37.9 | 38.23 | -1.8% | 6,475 | 24,815,495 |
| 2024-01-03 | 39.5 | 39.97 | 38.56 | 38.93 | -1.96% | 7,405 | 28,952,287 |
| 2024-01-02 | 40.53 | 40.9 | 39.31 | 39.71 | -1.59% | 8,978 | 35,677,486 |
| 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：