股票概览
29.26
-0.48%
-0.14
29.52
开盘价
29.59
最高价
29.14
最低价
3,074
成交量
数据更新至: 2024-05-20
技术指标
29.14
MA5 (5日均线)
29.67
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 | 29.52 | 29.59 | 29.14 | 29.26 | -0.48% | 3,074 | 9,014,063 |
| 2024-05-17 | 28.88 | 29.6 | 28.73 | 29.4 | +2.08% | 5,495 | 16,077,772 |
| 2024-05-16 | 28.99 | 29.37 | 28.69 | 28.8 | -0.24% | 4,813 | 13,974,145 |
| 2024-05-15 | 29.36 | 29.37 | 28.75 | 28.87 | -1.77% | 6,016 | 17,465,030 |
| 2024-05-14 | 29.44 | 30.15 | 29.3 | 29.39 | -0.34% | 7,900 | 23,506,367 |
| 2024-05-13 | 30.69 | 31.22 | 29.2 | 29.49 | -4.62% | 14,273 | 43,043,426 |
| 2024-05-10 | 30.87 | 31.28 | 30.51 | 30.92 | +0.16% | 6,163 | 19,071,348 |
| 2024-05-09 | 29.97 | 31.09 | 29.65 | 30.87 | +3.76% | 10,025 | 30,664,889 |
| 2024-05-08 | 29.66 | 30.28 | 29.52 | 29.75 | -0.7% | 6,498 | 19,416,305 |
| 2024-05-07 | 29.44 | 30.25 | 29.29 | 29.96 | +1.77% | 8,091 | 24,165,355 |
| 2024-05-06 | 29.13 | 29.67 | 29.02 | 29.44 | +2.79% | 9,902 | 29,106,448 |
| 2024-04-30 | 27.36 | 28.96 | 27.36 | 28.64 | +4.68% | 17,091 | 48,405,107 |
| 2024-04-29 | 26.8 | 27.49 | 26.69 | 27.36 | +7.67% | 11,409 | 31,004,304 |
| 2024-04-26 | 25.07 | 25.6 | 24.95 | 25.41 | +0.87% | 2,607 | 6,611,486 |
| 2024-04-25 | 24.95 | 25.23 | 24.91 | 25.19 | +0.76% | 1,865 | 4,680,198 |
| 2024-04-24 | 24.8 | 25.16 | 24.61 | 25 | +0.6% | 2,173 | 5,426,180 |
| 2024-04-23 | 24.71 | 25.19 | 24.71 | 24.85 | 0% | 1,621 | 4,031,421 |
| 2024-04-22 | 24.2 | 24.99 | 24.2 | 24.85 | +1.22% | 2,186 | 5,407,951 |
| 2024-04-19 | 25 | 25 | 24.35 | 24.55 | -2.04% | 2,674 | 6,585,166 |
| 2024-04-18 | 25.07 | 25.49 | 24.56 | 25.06 | -0.04% | 3,962 | 9,954,568 |
| 2024-04-17 | 23.81 | 25.2 | 23.81 | 25.07 | +6.14% | 6,034 | 14,823,558 |
| 2024-04-16 | 24.19 | 24.29 | 22.85 | 23.62 | -2.36% | 6,148 | 14,508,619 |
| 2024-04-15 | 24.82 | 25.28 | 23.96 | 24.19 | -2.54% | 4,778 | 11,654,589 |
| 2024-04-12 | 25 | 25.19 | 24.74 | 24.82 | -1.23% | 1,967 | 4,901,215 |
| 2024-04-11 | 25 | 25.52 | 24.6 | 25.13 | +0.36% | 2,760 | 6,941,908 |
| 2024-04-10 | 25.77 | 25.77 | 24.92 | 25.04 | -2.83% | 2,371 | 5,976,447 |
| 2024-04-09 | 25.15 | 25.78 | 24.95 | 25.77 | +2.87% | 2,869 | 7,313,677 |
| 2024-04-08 | 25.88 | 26.03 | 25.01 | 25.05 | -2.91% | 3,539 | 8,965,647 |
| 2024-04-03 | 26.38 | 26.38 | 25.53 | 25.8 | -0.77% | 2,352 | 6,077,642 |
| 2024-04-02 | 25.93 | 26.21 | 25.79 | 26 | -0.57% | 2,276 | 5,907,123 |
| 2024-04-01 | 25.66 | 26.3 | 25.66 | 26.15 | +1.44% | 3,017 | 7,827,934 |
| 2024-03-29 | 25.46 | 25.82 | 25.31 | 25.78 | +1.02% | 2,683 | 6,872,588 |
| 2024-03-28 | 24.66 | 25.64 | 24.56 | 25.52 | +2.94% | 3,354 | 8,487,192 |
| 2024-03-27 | 25.59 | 25.74 | 24.78 | 24.79 | -2.02% | 3,028 | 7,656,216 |
| 2024-03-26 | 25.6 | 25.74 | 25.23 | 25.3 | -1.48% | 3,498 | 8,886,597 |
| 2024-03-25 | 25.83 | 26.07 | 25.66 | 25.68 | -1.08% | 3,697 | 9,528,089 |
| 2024-03-22 | 26.66 | 26.69 | 25.94 | 25.96 | -2.48% | 3,832 | 10,045,377 |
| 2024-03-21 | 27.07 | 27.24 | 26.49 | 26.62 | -1.63% | 3,616 | 9,692,404 |
| 2024-03-20 | 26.74 | 27.07 | 26.36 | 27.06 | +1.84% | 3,791 | 10,175,323 |
| 2024-03-19 | 26.72 | 26.93 | 26.46 | 26.57 | -0.26% | 6,102 | 16,245,796 |
| 2024-03-18 | 26.34 | 26.66 | 26.12 | 26.64 | +2.23% | 5,793 | 15,328,209 |
| 2024-03-15 | 26.2 | 26.4 | 25.81 | 26.06 | +0.46% | 3,484 | 9,064,961 |
| 2024-03-14 | 26.46 | 26.73 | 25.72 | 25.94 | -1.11% | 3,136 | 8,220,552 |
| 2024-03-13 | 26.29 | 26.34 | 25.86 | 26.23 | -0.04% | 2,162 | 5,647,064 |
| 2024-03-12 | 25.98 | 26.3 | 25.75 | 26.24 | +1.74% | 3,880 | 10,136,334 |
| 2024-03-11 | 25.21 | 25.86 | 25.1 | 25.79 | +2.38% | 3,633 | 9,249,868 |
| 2024-03-08 | 25.02 | 25.25 | 24.87 | 25.19 | +0.68% | 4,116 | 10,332,844 |
| 2024-03-07 | 25.31 | 25.79 | 25.02 | 25.02 | -1.77% | 3,533 | 8,940,290 |
| 2024-03-06 | 25.54 | 25.63 | 24.99 | 25.47 | +0.83% | 3,242 | 8,206,376 |
| 2024-03-05 | 26.1 | 26.1 | 25.2 | 25.26 | -2.51% | 4,527 | 11,525,869 |
| 2024-03-04 | 26.02 | 26.5 | 25.86 | 25.91 | -0.42% | 4,355 | 11,335,781 |
| 2024-03-01 | 26.3 | 26.45 | 25.95 | 26.02 | -0.91% | 5,601 | 14,621,513 |
| 2024-02-29 | 25.88 | 26.48 | 25.6 | 26.26 | +0.88% | 5,892 | 15,380,443 |
| 2024-02-28 | 27.5 | 27.94 | 26 | 26.03 | -5.24% | 7,054 | 18,999,961 |
| 2024-02-27 | 26.79 | 27.48 | 26.66 | 27.47 | +2.54% | 6,166 | 16,759,043 |
| 2024-02-26 | 26.86 | 27.27 | 26.43 | 26.79 | +0.68% | 5,880 | 15,783,784 |
| 2024-02-23 | 26.46 | 26.68 | 26 | 26.61 | +1.95% | 5,654 | 14,870,042 |
| 2024-02-22 | 25.85 | 26.25 | 25.7 | 26.1 | +0.66% | 3,224 | 8,382,724 |
| 2024-02-21 | 26.1 | 26.79 | 25.41 | 25.93 | -0.65% | 6,156 | 16,137,104 |
| 2024-02-20 | 25.63 | 26.78 | 25.37 | 26.1 | +1.68% | 4,872 | 12,815,127 |
| 2024-02-19 | 25.63 | 26.41 | 25.3 | 25.67 | +1.46% | 4,475 | 11,537,689 |
| 2024-02-08 | 23.52 | 25.65 | 23 | 25.3 | +9.05% | 8,222 | 20,200,543 |
| 2024-02-07 | 23.89 | 23.89 | 22.78 | 23.2 | -2.93% | 7,245 | 16,877,979 |
| 2024-02-06 | 23.07 | 24.51 | 22.23 | 23.9 | +2.44% | 9,666 | 22,309,032 |
| 2024-02-05 | 25.01 | 25.02 | 22.26 | 23.33 | -6.83% | 10,150 | 23,503,925 |
| 2024-02-02 | 25.57 | 26.35 | 24.71 | 25.04 | -3.32% | 6,419 | 16,247,884 |
| 2024-02-01 | 26.51 | 26.77 | 25.52 | 25.9 | -2.3% | 5,240 | 13,678,749 |
| 2024-01-31 | 26.4 | 27 | 25.61 | 26.51 | -0.45% | 8,889 | 23,468,063 |
| 2024-01-30 | 26.8 | 27.48 | 26.2 | 26.63 | -0.71% | 5,207 | 13,995,831 |
| 2024-01-29 | 27.32 | 27.67 | 26.82 | 26.82 | -1.83% | 4,977 | 13,483,716 |
| 2024-01-26 | 27.79 | 28.24 | 27.12 | 27.32 | -2.22% | 3,311 | 9,162,774 |
| 2024-01-25 | 27.18 | 28 | 26.2 | 27.94 | +3.67% | 4,138 | 11,409,230 |
| 2024-01-24 | 26.87 | 26.98 | 25.77 | 26.95 | +1.2% | 5,276 | 14,016,293 |
| 2024-01-23 | 26.2 | 26.87 | 25.52 | 26.63 | +1.72% | 5,416 | 14,235,694 |
| 2024-01-22 | 27.21 | 27.21 | 25.7 | 26.18 | -4.17% | 4,978 | 13,233,572 |
| 2024-01-19 | 27.35 | 27.86 | 27.18 | 27.32 | -0.29% | 2,645 | 7,280,614 |
| 2024-01-18 | 27.02 | 27.66 | 26.57 | 27.4 | -1.01% | 5,831 | 15,746,958 |
| 2024-01-17 | 28.69 | 28.69 | 27.68 | 27.68 | -3.49% | 2,799 | 7,856,846 |
| 2024-01-16 | 28.92 | 29.06 | 28.2 | 28.68 | -0.8% | 5,600 | 15,933,029 |
| 2024-01-15 | 29.25 | 29.59 | 28.9 | 28.91 | -1.16% | 4,084 | 11,912,573 |
| 2024-01-12 | 29.54 | 29.75 | 29.21 | 29.25 | -1.38% | 3,284 | 9,670,686 |
| 2024-01-11 | 29.34 | 29.86 | 29.12 | 29.66 | +1.09% | 2,939 | 8,671,105 |
| 2024-01-10 | 29.3 | 29.97 | 29.11 | 29.34 | -0.2% | 3,467 | 10,223,006 |
| 2024-01-09 | 29.61 | 29.93 | 29.26 | 29.4 | -0.64% | 3,259 | 9,627,892 |
| 2024-01-08 | 29.8 | 30.28 | 29.59 | 29.59 | -0.9% | 4,662 | 13,971,713 |
| 2024-01-05 | 30.9 | 30.9 | 29.77 | 29.86 | -2.83% | 6,069 | 18,352,177 |
| 2024-01-04 | 30.17 | 31.36 | 29.95 | 30.73 | +1.75% | 8,851 | 27,155,492 |
| 2024-01-03 | 30.6 | 31.1 | 30.04 | 30.2 | -1.63% | 8,001 | 24,479,031 |
| 2024-01-02 | 30.3 | 31.3 | 29.92 | 30.7 | +1.42% | 8,406 | 25,668,560 |
| 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：