股票概览
28.49
-0.63%
-0.18
28.6
开盘价
28.82
最高价
28.39
最低价
13,278
成交量
数据更新至: 2024-05-20
技术指标
28.26
MA5 (5日均线)
28.66
MA10 (10日均线)
28.10
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 | 28.6 | 28.82 | 28.39 | 28.49 | -0.63% | 13,278 | 37,941,714 |
| 2024-05-17 | 28.02 | 28.67 | 27.9 | 28.67 | +2.03% | 20,449 | 58,281,228 |
| 2024-05-16 | 28.13 | 28.45 | 27.97 | 28.1 | +0.9% | 11,320 | 31,960,470 |
| 2024-05-15 | 28.19 | 28.3 | 27.62 | 27.85 | -1.17% | 11,197 | 31,259,710 |
| 2024-05-14 | 28.12 | 28.32 | 27.96 | 28.18 | +0.71% | 10,881 | 30,641,889 |
| 2024-05-13 | 28.89 | 28.89 | 27.84 | 27.98 | -3.95% | 19,712 | 55,668,422 |
| 2024-05-10 | 29.48 | 29.48 | 28.79 | 29.13 | -0.58% | 18,732 | 54,605,863 |
| 2024-05-09 | 29.35 | 29.69 | 29.16 | 29.3 | +0.51% | 20,423 | 60,044,857 |
| 2024-05-08 | 29.65 | 30.17 | 29.1 | 29.15 | -1.85% | 30,928 | 91,584,781 |
| 2024-05-07 | 29.07 | 29.83 | 28.76 | 29.7 | +2.06% | 30,824 | 90,443,195 |
| 2024-05-06 | 27.85 | 29.14 | 27.8 | 29.1 | +4.98% | 31,203 | 89,162,247 |
| 2024-04-30 | 28.18 | 28.31 | 27.7 | 27.72 | -1.63% | 16,939 | 47,388,228 |
| 2024-04-29 | 27.54 | 28.33 | 27.38 | 28.18 | +2.77% | 21,850 | 61,085,837 |
| 2024-04-26 | 27.3 | 27.49 | 27.01 | 27.42 | +0.62% | 17,441 | 47,689,262 |
| 2024-04-25 | 27 | 27.42 | 26.8 | 27.25 | +0.96% | 16,442 | 44,762,662 |
| 2024-04-24 | 26.88 | 27.08 | 26.72 | 26.99 | +0.41% | 13,978 | 37,650,918 |
| 2024-04-23 | 26.9 | 27.22 | 26.72 | 26.88 | 0% | 13,820 | 37,295,531 |
| 2024-04-22 | 26.79 | 27.4 | 26.31 | 26.88 | -1.07% | 14,241 | 38,438,768 |
| 2024-04-19 | 27.84 | 28.18 | 27.01 | 27.17 | -2.55% | 24,127 | 66,217,324 |
| 2024-04-18 | 27.83 | 28.68 | 27 | 27.88 | -0.89% | 38,587 | 107,168,800 |
| 2024-04-17 | 26.5 | 28.51 | 26.46 | 28.13 | 0% | 49,818 | 138,577,525 |
| 2024-04-16 | 30.57 | 30.57 | 28.13 | 28.13 | -10.01% | 27,324 | 78,044,613 |
| 2024-04-15 | 31.75 | 32.5 | 30.6 | 31.26 | -0.92% | 60,110 | 188,900,042 |
| 2024-04-12 | 33.11 | 33.78 | 31.55 | 31.55 | -1.96% | 95,019 | 309,994,344 |
| 2024-04-11 | 28.8 | 32.18 | 28.33 | 32.18 | +10.02% | 43,298 | 135,029,085 |
| 2024-04-10 | 28.67 | 30.56 | 28.43 | 29.25 | +2.02% | 39,477 | 117,076,378 |
| 2024-04-09 | 27.8 | 28.72 | 27.21 | 28.67 | +4.37% | 17,615 | 49,888,717 |
| 2024-04-08 | 28.25 | 28.44 | 27.44 | 27.47 | -3.31% | 10,778 | 29,961,122 |
| 2024-04-03 | 28.62 | 28.83 | 28.13 | 28.41 | -1.15% | 7,768 | 22,080,331 |
| 2024-04-02 | 28.88 | 29.06 | 28.56 | 28.74 | +0.24% | 12,596 | 36,294,425 |
| 2024-04-01 | 28.28 | 28.7 | 28.08 | 28.67 | +2.1% | 9,261 | 26,359,721 |
| 2024-03-29 | 27.6 | 28.08 | 27.31 | 28.08 | +1.74% | 10,008 | 27,917,894 |
| 2024-03-28 | 27.17 | 27.9 | 26.96 | 27.6 | +2.41% | 14,566 | 40,095,915 |
| 2024-03-27 | 28.26 | 28.31 | 26.95 | 26.95 | -4.16% | 12,200 | 33,688,292 |
| 2024-03-26 | 28.35 | 28.65 | 27.5 | 28.12 | -0.81% | 14,177 | 39,818,943 |
| 2024-03-25 | 29.48 | 29.49 | 28.35 | 28.35 | -4.32% | 15,648 | 45,360,127 |
| 2024-03-22 | 30 | 30.38 | 29.56 | 29.63 | -1.76% | 14,993 | 44,730,806 |
| 2024-03-21 | 30.28 | 30.65 | 29.79 | 30.16 | -1.05% | 18,186 | 54,859,431 |
| 2024-03-20 | 30.21 | 30.8 | 30.1 | 30.48 | +0.76% | 19,667 | 59,803,834 |
| 2024-03-19 | 30.21 | 30.6 | 30.04 | 30.25 | +0.03% | 20,173 | 61,165,308 |
| 2024-03-18 | 29.9 | 30.24 | 29.76 | 30.24 | +1.54% | 19,472 | 58,472,309 |
| 2024-03-15 | 29.4 | 29.78 | 29.15 | 29.78 | +0.95% | 15,246 | 45,010,394 |
| 2024-03-14 | 29.83 | 30.24 | 29.1 | 29.5 | -1.73% | 21,216 | 63,030,938 |
| 2024-03-13 | 30.02 | 30.21 | 29.75 | 30.02 | +0.13% | 19,211 | 57,640,774 |
| 2024-03-12 | 30.04 | 30.16 | 29.77 | 29.98 | -0.4% | 20,649 | 61,805,552 |
| 2024-03-11 | 29.7 | 30.2 | 29.4 | 30.1 | +0.57% | 26,228 | 78,032,658 |
| 2024-03-08 | 30.19 | 30.85 | 29.6 | 29.93 | -0.8% | 32,204 | 97,091,804 |
| 2024-03-07 | 32.5 | 32.68 | 30.02 | 30.17 | -3.95% | 64,004 | 199,360,258 |
| 2024-03-06 | 28.27 | 31.41 | 28.27 | 31.41 | +10.02% | 25,048 | 77,107,340 |
| 2024-03-05 | 28.45 | 29.47 | 27.72 | 28.55 | +0.35% | 25,406 | 72,714,377 |
| 2024-03-04 | 28.7 | 28.99 | 28 | 28.45 | -0.45% | 13,683 | 38,933,442 |
| 2024-03-01 | 28.04 | 28.67 | 27.82 | 28.58 | +1.89% | 17,894 | 50,844,212 |
| 2024-02-29 | 27.07 | 28.08 | 26.85 | 28.05 | +3.05% | 20,471 | 56,720,556 |
| 2024-02-28 | 29.48 | 30.1 | 27.15 | 27.22 | -7.67% | 35,576 | 102,229,509 |
| 2024-02-27 | 28.34 | 29.48 | 28.23 | 29.48 | +3.69% | 23,650 | 68,582,589 |
| 2024-02-26 | 28.21 | 29.1 | 27.91 | 28.43 | +1.57% | 25,449 | 72,459,754 |
| 2024-02-23 | 27.24 | 28.02 | 27.05 | 27.99 | +2.98% | 26,883 | 74,165,221 |
| 2024-02-22 | 26.48 | 27.2 | 26.48 | 27.18 | +2.03% | 20,105 | 54,267,989 |
| 2024-02-21 | 26.2 | 27.59 | 26.03 | 26.64 | +0.49% | 29,307 | 79,038,304 |
| 2024-02-20 | 25.99 | 26.66 | 25.58 | 26.51 | +2.04% | 19,965 | 52,318,618 |
| 2024-02-19 | 25.12 | 26.05 | 25.12 | 25.98 | +3.51% | 24,068 | 61,853,700 |
| 2024-02-08 | 24 | 25.12 | 23.21 | 25.1 | +6.13% | 27,243 | 65,941,485 |
| 2024-02-07 | 25.1 | 25.52 | 23.5 | 23.65 | -6.3% | 25,592 | 63,057,434 |
| 2024-02-06 | 24.5 | 25.9 | 22.91 | 25.24 | +1.32% | 26,574 | 64,962,413 |
| 2024-02-05 | 27.66 | 27.71 | 24.91 | 24.91 | -10.01% | 23,608 | 60,504,025 |
| 2024-02-02 | 29.19 | 29.6 | 26.51 | 27.68 | -4.85% | 26,033 | 73,353,426 |
| 2024-02-01 | 29.9 | 29.9 | 28.66 | 29.09 | -2.71% | 19,992 | 58,487,809 |
| 2024-01-31 | 30.82 | 31.68 | 29.75 | 29.9 | -2.99% | 23,416 | 71,616,001 |
| 2024-01-30 | 32.31 | 32.49 | 30.78 | 30.82 | -6.58% | 22,217 | 70,076,315 |
| 2024-01-29 | 33.8 | 34.23 | 32.56 | 32.99 | +0.06% | 21,778 | 72,668,177 |
| 2024-01-26 | 33.35 | 33.59 | 32.97 | 32.97 | -1.29% | 12,567 | 41,848,098 |
| 2024-01-25 | 32.85 | 33.45 | 32.4 | 33.4 | +2.17% | 18,262 | 60,329,868 |
| 2024-01-24 | 32.59 | 33.12 | 31.51 | 32.69 | +0.4% | 18,978 | 61,508,951 |
| 2024-01-23 | 32.44 | 33.18 | 31.91 | 32.56 | -0.58% | 14,721 | 47,992,199 |
| 2024-01-22 | 35.15 | 35.62 | 32.41 | 32.75 | -8.08% | 27,871 | 94,371,758 |
| 2024-01-19 | 34.83 | 36.52 | 34.47 | 35.63 | +1.92% | 28,664 | 101,590,189 |
| 2024-01-18 | 35.39 | 35.55 | 34.4 | 34.96 | -1.27% | 20,534 | 71,528,177 |
| 2024-01-17 | 36.09 | 36.28 | 35.38 | 35.41 | -2.4% | 15,703 | 56,140,845 |
| 2024-01-16 | 36.93 | 37.15 | 35.62 | 36.28 | -2% | 30,317 | 109,943,718 |
| 2024-01-15 | 37.69 | 38.13 | 36.93 | 37.02 | -2.4% | 26,573 | 98,997,781 |
| 2024-01-12 | 38.8 | 39.5 | 37.88 | 37.93 | -3.24% | 38,231 | 148,102,509 |
| 2024-01-11 | 37.73 | 39.2 | 37.2 | 39.2 | +2.89% | 45,311 | 173,826,163 |
| 2024-01-10 | 37.82 | 38.73 | 36.66 | 38.1 | +0.4% | 28,478 | 107,504,333 |
| 2024-01-09 | 37.39 | 38.38 | 37.22 | 37.95 | +1.5% | 27,963 | 105,712,376 |
| 2024-01-08 | 38.41 | 39.99 | 37.39 | 37.39 | -3.29% | 39,116 | 151,767,782 |
| 2024-01-05 | 39.25 | 40 | 38.53 | 38.66 | -2% | 34,435 | 135,339,736 |
| 2024-01-04 | 38.78 | 39.65 | 38.48 | 39.45 | +2.15% | 32,918 | 129,298,026 |
| 2024-01-03 | 39 | 39.18 | 38.36 | 38.62 | -1.05% | 16,517 | 63,879,348 |
| 2024-01-02 | 38.74 | 39.33 | 38.74 | 39.03 | +0.52% | 18,562 | 72,528,394 |
| 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：