股票概览
28.6
-0.17%
-0.05
28.66
开盘价
28.95
最高价
28.38
最低价
14,403
成交量
数据更新至: 2024-05-20
技术指标
28.49
MA5 (5日均线)
28.66
MA10 (10日均线)
28.84
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 | 28.66 | 28.95 | 28.38 | 28.6 | -0.17% | 14,403 | 41,264,299 |
| 2024-05-17 | 28.28 | 28.65 | 28.09 | 28.65 | +0.7% | 14,543 | 41,457,005 |
| 2024-05-16 | 28.25 | 28.64 | 28.25 | 28.45 | +0.71% | 14,018 | 39,911,436 |
| 2024-05-15 | 28.57 | 28.67 | 28.14 | 28.25 | -0.84% | 12,850 | 36,424,734 |
| 2024-05-14 | 27.77 | 28.54 | 27.77 | 28.49 | +2.63% | 18,402 | 52,010,787 |
| 2024-05-13 | 28.29 | 28.45 | 27.37 | 27.76 | -1.7% | 16,603 | 46,323,981 |
| 2024-05-10 | 29.15 | 29.18 | 28.13 | 28.24 | -2.62% | 19,614 | 55,652,132 |
| 2024-05-09 | 29.08 | 29.45 | 28.91 | 29 | -0.55% | 17,968 | 52,258,366 |
| 2024-05-08 | 29.96 | 29.97 | 29.11 | 29.16 | -2.67% | 19,789 | 58,178,433 |
| 2024-05-07 | 29.9 | 30.23 | 29.55 | 29.96 | -0.4% | 20,981 | 62,729,327 |
| 2024-05-06 | 30.76 | 30.79 | 30 | 30.08 | -0.89% | 23,579 | 71,277,995 |
| 2024-04-30 | 30.24 | 30.87 | 29.71 | 30.35 | +0.07% | 30,147 | 91,446,846 |
| 2024-04-29 | 30 | 30.45 | 29.83 | 30.33 | +1.68% | 28,938 | 87,229,575 |
| 2024-04-26 | 30.5 | 30.5 | 29.67 | 29.83 | +2.54% | 37,931 | 113,993,118 |
| 2024-04-25 | 28.96 | 29.43 | 28.8 | 29.09 | +0.59% | 18,856 | 55,006,609 |
| 2024-04-24 | 28.14 | 29.06 | 27.99 | 28.92 | +3.54% | 26,143 | 75,022,381 |
| 2024-04-23 | 28.01 | 28.5 | 27.89 | 27.93 | +0.83% | 17,026 | 47,830,709 |
| 2024-04-22 | 26.66 | 27.87 | 26.58 | 27.7 | +0.22% | 19,466 | 53,318,765 |
| 2024-04-19 | 28.39 | 28.39 | 27.6 | 27.64 | -2.47% | 20,655 | 57,520,200 |
| 2024-04-18 | 28 | 28.92 | 27.51 | 28.34 | +0.57% | 27,917 | 79,086,110 |
| 2024-04-17 | 27 | 28.32 | 26.88 | 28.18 | +7.23% | 37,780 | 105,355,651 |
| 2024-04-16 | 28.66 | 29.17 | 26.28 | 26.28 | -10% | 37,897 | 102,473,229 |
| 2024-04-15 | 30.72 | 31.4 | 28.5 | 29.2 | -5.81% | 33,667 | 99,673,353 |
| 2024-04-12 | 31.02 | 31.56 | 30.9 | 31 | -0.42% | 18,109 | 56,468,081 |
| 2024-04-11 | 30.78 | 31.78 | 30.61 | 31.13 | -0.73% | 22,592 | 71,023,085 |
| 2024-04-10 | 31.02 | 32 | 30.78 | 31.36 | +0.64% | 25,725 | 80,696,307 |
| 2024-04-09 | 31.44 | 31.67 | 30.6 | 31.16 | -0.7% | 20,638 | 64,026,365 |
| 2024-04-08 | 31.08 | 31.44 | 30.05 | 31.38 | +1.36% | 26,171 | 80,940,333 |
| 2024-04-03 | 32.2 | 32.22 | 30.53 | 30.96 | -3.67% | 31,421 | 97,421,682 |
| 2024-04-02 | 33.04 | 33.28 | 31.7 | 32.14 | -3.02% | 30,582 | 99,275,077 |
| 2024-04-01 | 32.18 | 33.25 | 32.18 | 33.14 | +3.02% | 29,624 | 97,230,187 |
| 2024-03-29 | 32.54 | 32.86 | 31.9 | 32.17 | -0.68% | 22,495 | 72,463,913 |
| 2024-03-28 | 31.99 | 33.26 | 31.83 | 32.39 | +1.09% | 32,952 | 107,250,190 |
| 2024-03-27 | 34 | 34.19 | 32 | 32.04 | -7.13% | 45,638 | 149,639,317 |
| 2024-03-26 | 33 | 36.2 | 33 | 34.5 | +3.42% | 51,612 | 178,798,184 |
| 2024-03-25 | 35.1 | 35.2 | 32.9 | 33.36 | -5.23% | 47,131 | 161,442,280 |
| 2024-03-22 | 34.99 | 35.73 | 34 | 35.2 | +0.17% | 60,265 | 210,222,070 |
| 2024-03-21 | 35.61 | 35.96 | 34.72 | 35.14 | -1.32% | 49,159 | 173,193,452 |
| 2024-03-20 | 35.48 | 36.1 | 35.34 | 35.61 | -0.14% | 44,111 | 157,064,229 |
| 2024-03-19 | 37.15 | 37.16 | 35.65 | 35.66 | -4.14% | 69,489 | 252,512,322 |
| 2024-03-18 | 36.61 | 37.25 | 36.15 | 37.2 | +0.65% | 72,255 | 265,645,117 |
| 2024-03-15 | 35.5 | 37.21 | 35.3 | 36.96 | +3.33% | 85,493 | 312,077,885 |
| 2024-03-14 | 35.15 | 36.33 | 34.5 | 35.77 | +1.76% | 69,124 | 245,291,981 |
| 2024-03-13 | 35.5 | 35.84 | 34.6 | 35.15 | -0.03% | 58,046 | 204,046,330 |
| 2024-03-12 | 34.35 | 35.24 | 34.07 | 35.16 | +2.99% | 57,212 | 198,896,864 |
| 2024-03-11 | 33.1 | 34.48 | 33.08 | 34.14 | +0.09% | 41,068 | 139,134,472 |
| 2024-03-08 | 33.72 | 34.36 | 33.3 | 34.11 | +1.16% | 39,783 | 134,789,341 |
| 2024-03-07 | 35.65 | 35.71 | 33.3 | 33.72 | -4.12% | 60,241 | 206,935,615 |
| 2024-03-06 | 34.83 | 35.51 | 34.5 | 35.17 | +0.49% | 53,847 | 188,960,604 |
| 2024-03-05 | 35.9 | 36.06 | 34.18 | 35 | -2.99% | 77,540 | 274,438,349 |
| 2024-03-04 | 35.28 | 36.08 | 34.01 | 36.08 | +3.98% | 103,306 | 364,233,246 |
| 2024-03-01 | 33.43 | 34.83 | 33.21 | 34.7 | +3.8% | 89,662 | 305,908,321 |
| 2024-02-29 | 31.42 | 33.8 | 31.41 | 33.43 | +3.5% | 75,881 | 250,939,971 |
| 2024-02-28 | 35.4 | 36.1 | 32.24 | 32.3 | -9.83% | 113,838 | 392,535,173 |
| 2024-02-27 | 33.41 | 36.62 | 32.68 | 35.82 | +5.35% | 116,893 | 402,956,212 |
| 2024-02-26 | 31.8 | 35.55 | 31.61 | 34 | +5.2% | 117,663 | 396,554,250 |
| 2024-02-23 | 32.58 | 32.66 | 31.08 | 32.32 | +2.8% | 98,683 | 315,717,023 |
| 2024-02-22 | 30.7 | 31.7 | 30.36 | 31.44 | +4.56% | 93,852 | 291,667,615 |
| 2024-02-21 | 29.93 | 31.38 | 29.5 | 30.07 | -1.47% | 90,131 | 274,958,740 |
| 2024-02-20 | 29.2 | 31.67 | 28.9 | 30.52 | +2.01% | 95,812 | 289,231,706 |
| 2024-02-19 | 28.5 | 30.12 | 28.41 | 29.92 | +6.4% | 92,087 | 269,864,431 |
| 2024-02-08 | 25.58 | 28.5 | 24.5 | 28.12 | +3.46% | 108,313 | 286,021,652 |
| 2024-02-07 | 30.32 | 31.28 | 27.08 | 27.18 | -9.64% | 126,945 | 377,061,666 |
| 2024-02-06 | 31.88 | 32.69 | 30.06 | 30.08 | -9.94% | 143,633 | 440,453,313 |
| 2024-02-05 | 32.63 | 35.89 | 32.63 | 33.4 | -7.86% | 134,708 | 462,062,240 |
| 2024-02-02 | 40.28 | 43.32 | 36.25 | 36.25 | -10% | 201,358 | 792,506,851 |
| 2024-02-01 | 35.52 | 40.28 | 35.3 | 40.28 | +9.99% | 158,436 | 600,471,192 |
| 2024-01-31 | 32.88 | 36.62 | 32.56 | 36.62 | +10% | 120,644 | 437,619,709 |
| 2024-01-30 | 35.29 | 35.29 | 32.55 | 33.29 | -7.86% | 73,060 | 245,362,935 |
| 2024-01-29 | 35.7 | 37.35 | 34.9 | 36.13 | -0.47% | 86,300 | 310,439,391 |
| 2024-01-26 | 37.49 | 37.7 | 35.65 | 36.3 | -2.39% | 103,503 | 375,278,463 |
| 2024-01-25 | 35.48 | 39.09 | 34.7 | 37.19 | +4.41% | 156,185 | 571,383,787 |
| 2024-01-24 | 35 | 37.52 | 34.87 | 35.62 | +4.43% | 187,836 | 677,506,555 |
| 2024-01-23 | 31.57 | 34.11 | 30.41 | 34.11 | +10% | 75,246 | 253,020,007 |
| 2024-01-22 | 33.26 | 33.66 | 30.29 | 31.01 | -7.07% | 61,766 | 196,010,598 |
| 2024-01-19 | 34.09 | 34.14 | 32.93 | 33.37 | -3.3% | 58,254 | 194,993,610 |
| 2024-01-18 | 32.71 | 34.51 | 31.91 | 34.51 | +4.8% | 94,517 | 315,627,116 |
| 2024-01-17 | 34.1 | 34.1 | 32.83 | 32.93 | -2.37% | 47,064 | 157,131,240 |
| 2024-01-16 | 33.5 | 33.86 | 32.92 | 33.73 | -0.85% | 61,022 | 203,654,333 |
| 2024-01-15 | 33.31 | 34.25 | 33.01 | 34.02 | +2.1% | 87,062 | 294,590,287 |
| 2024-01-12 | 32.64 | 33.92 | 32.64 | 33.32 | +2.15% | 99,396 | 330,395,868 |
| 2024-01-11 | 29.53 | 32.62 | 29.38 | 32.62 | +10.02% | 37,906 | 120,445,872 |
| 2024-01-10 | 30.95 | 31.15 | 29.65 | 29.65 | -4.11% | 43,269 | 130,032,194 |
| 2024-01-09 | 32.38 | 32.74 | 30.3 | 30.92 | -5.59% | 69,036 | 215,529,525 |
| 2024-01-08 | 32.2 | 32.99 | 31.8 | 32.75 | +1.05% | 53,524 | 174,246,423 |
| 2024-01-05 | 33.73 | 33.76 | 31.88 | 32.41 | -4.84% | 71,987 | 235,108,288 |
| 2024-01-04 | 34.23 | 34.98 | 33.7 | 34.06 | -2.66% | 90,056 | 308,720,689 |
| 2024-01-03 | 32.7 | 36.08 | 32.35 | 34.99 | +6.29% | 146,147 | 501,506,201 |
| 2024-01-02 | 32.63 | 33.01 | 32.24 | 32.92 | +0.67% | 69,205 | 225,769,710 |
| 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：