股票概览
28.87
-0.79%
-0.23
28.91
开盘价
29.13
最高价
28.71
最低价
44,909
成交量
数据更新至: 2024-05-20
技术指标
29.03
MA5 (5日均线)
29.23
MA10 (10日均线)
27.62
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 | 28.91 | 29.13 | 28.71 | 28.87 | -0.79% | 44,909 | 129,683,540 |
| 2024-05-17 | 28.78 | 29.2 | 28.68 | 29.1 | +1.18% | 40,835 | 118,238,513 |
| 2024-05-16 | 28.9 | 29.17 | 28.56 | 28.76 | -0.03% | 52,577 | 151,730,004 |
| 2024-05-15 | 29.38 | 29.5 | 28.71 | 28.77 | -3% | 44,506 | 128,976,528 |
| 2024-05-14 | 29.03 | 30.04 | 28.91 | 29.66 | +2.49% | 86,371 | 255,731,244 |
| 2024-05-13 | 29.13 | 29.47 | 28.82 | 28.94 | -0.55% | 52,568 | 153,007,220 |
| 2024-05-10 | 29.42 | 29.84 | 28.97 | 29.1 | -1.12% | 58,088 | 169,888,551 |
| 2024-05-09 | 29.55 | 29.62 | 29.18 | 29.43 | -0.61% | 62,724 | 184,336,269 |
| 2024-05-08 | 29.98 | 30.48 | 29.4 | 29.61 | -1.4% | 95,483 | 283,942,211 |
| 2024-05-07 | 29.73 | 30.66 | 29.7 | 30.03 | +0.5% | 114,144 | 344,245,187 |
| 2024-05-06 | 28.27 | 30.22 | 28.2 | 29.88 | +7.99% | 171,316 | 504,237,236 |
| 2024-04-30 | 26.76 | 28.35 | 26.76 | 27.67 | +3.79% | 95,739 | 265,561,908 |
| 2024-04-29 | 26.7 | 26.82 | 26.44 | 26.66 | -0.15% | 67,436 | 179,407,032 |
| 2024-04-26 | 26.67 | 27.01 | 26.46 | 26.7 | -0.48% | 66,686 | 178,330,574 |
| 2024-04-25 | 26.7 | 27.44 | 26.53 | 26.83 | -0.26% | 80,000 | 215,932,212 |
| 2024-04-24 | 25.95 | 26.97 | 25.8 | 26.9 | +4.55% | 117,349 | 311,360,584 |
| 2024-04-23 | 25.1 | 26.14 | 24.73 | 25.73 | +0.94% | 127,854 | 326,545,687 |
| 2024-04-22 | 22.79 | 25.61 | 22.7 | 25.49 | +15.34% | 170,169 | 418,541,775 |
| 2024-04-19 | 22.05 | 22.36 | 21.92 | 22.1 | -0.45% | 35,928 | 79,283,936 |
| 2024-04-18 | 22.44 | 22.73 | 22.07 | 22.2 | -1.38% | 54,948 | 122,959,662 |
| 2024-04-17 | 22.9 | 23.18 | 22.1 | 22.51 | -0.35% | 67,625 | 152,441,925 |
| 2024-04-16 | 23.26 | 23.64 | 22.53 | 22.59 | -4.08% | 59,709 | 136,374,058 |
| 2024-04-15 | 23.56 | 24.29 | 23.13 | 23.55 | -1.55% | 40,216 | 95,160,310 |
| 2024-04-12 | 23.95 | 24.29 | 23.89 | 23.92 | -0.13% | 18,190 | 43,781,683 |
| 2024-04-11 | 24.3 | 24.5 | 23.82 | 23.95 | -1.4% | 30,434 | 73,217,032 |
| 2024-04-10 | 24.77 | 24.97 | 24.17 | 24.29 | -1.82% | 25,541 | 62,335,964 |
| 2024-04-09 | 24.42 | 24.85 | 24.06 | 24.74 | +1.31% | 28,746 | 70,753,532 |
| 2024-04-08 | 25.75 | 25.75 | 24.33 | 24.42 | -5.64% | 60,759 | 149,952,589 |
| 2024-04-03 | 25.28 | 26.2 | 25.17 | 25.88 | +1.65% | 46,919 | 120,616,493 |
| 2024-04-02 | 25.45 | 25.75 | 25.11 | 25.46 | +0.67% | 35,194 | 89,660,059 |
| 2024-04-01 | 24.59 | 25.32 | 24.59 | 25.29 | +2.8% | 27,766 | 69,561,980 |
| 2024-03-29 | 24.29 | 24.62 | 23.98 | 24.6 | +1.23% | 27,770 | 67,505,931 |
| 2024-03-28 | 24.04 | 24.65 | 23.74 | 24.3 | +1.25% | 32,550 | 78,989,348 |
| 2024-03-27 | 24.44 | 24.89 | 24 | 24 | -1.44% | 34,982 | 85,515,100 |
| 2024-03-26 | 24.9 | 25.22 | 24.18 | 24.35 | -2.4% | 43,304 | 106,035,626 |
| 2024-03-25 | 25.62 | 25.83 | 24.94 | 24.95 | -2.54% | 28,781 | 72,797,963 |
| 2024-03-22 | 26.36 | 26.44 | 25.46 | 25.6 | -3.07% | 33,813 | 87,185,538 |
| 2024-03-21 | 26.61 | 26.73 | 26.37 | 26.41 | -0.53% | 22,285 | 59,140,381 |
| 2024-03-20 | 26.49 | 26.9 | 26.12 | 26.55 | +0.84% | 30,579 | 80,999,817 |
| 2024-03-19 | 26.85 | 26.98 | 26.31 | 26.33 | -1.83% | 29,031 | 77,337,110 |
| 2024-03-18 | 26.78 | 26.83 | 26.35 | 26.82 | +0.9% | 35,413 | 94,224,570 |
| 2024-03-15 | 26.36 | 26.81 | 26 | 26.58 | +0.26% | 28,410 | 74,906,081 |
| 2024-03-14 | 27.42 | 27.65 | 26.38 | 26.51 | -2.5% | 46,675 | 124,920,181 |
| 2024-03-13 | 27.1 | 27.32 | 26.81 | 27.19 | +0.26% | 24,715 | 66,848,039 |
| 2024-03-12 | 27.28 | 27.58 | 27 | 27.12 | -0.18% | 27,808 | 75,679,864 |
| 2024-03-11 | 26.3 | 27.25 | 26.26 | 27.17 | +3.23% | 30,233 | 81,091,277 |
| 2024-03-08 | 26.49 | 26.61 | 26.01 | 26.32 | +0.27% | 27,382 | 72,008,998 |
| 2024-03-07 | 26.91 | 27.12 | 26.2 | 26.25 | -2.23% | 27,578 | 73,713,111 |
| 2024-03-06 | 27.2 | 27.21 | 26.52 | 26.85 | -1.32% | 32,584 | 87,623,573 |
| 2024-03-05 | 27.61 | 27.68 | 26.85 | 27.21 | -1.7% | 52,402 | 142,366,252 |
| 2024-03-04 | 27.3 | 28.15 | 27.09 | 27.68 | +2.22% | 69,792 | 193,136,964 |
| 2024-03-01 | 27.16 | 27.26 | 26.69 | 27.08 | +0.04% | 48,187 | 129,976,871 |
| 2024-02-29 | 25.63 | 27.1 | 25.51 | 27.07 | +3.76% | 58,280 | 155,132,306 |
| 2024-02-28 | 26.92 | 27.68 | 26.04 | 26.09 | -3.01% | 54,154 | 146,129,186 |
| 2024-02-27 | 26.21 | 26.91 | 26.03 | 26.9 | +2.67% | 48,964 | 129,451,677 |
| 2024-02-26 | 26.07 | 26.78 | 25.56 | 26.2 | +0.5% | 55,587 | 145,326,137 |
| 2024-02-23 | 25.74 | 26.1 | 25.43 | 26.07 | +1.36% | 39,819 | 102,751,358 |
| 2024-02-22 | 25.95 | 26.13 | 25.55 | 25.72 | -0.89% | 43,830 | 113,022,856 |
| 2024-02-21 | 26.16 | 26.74 | 25.88 | 25.95 | -1.22% | 33,005 | 86,701,669 |
| 2024-02-20 | 25.88 | 26.45 | 25.52 | 26.27 | +1.04% | 29,499 | 76,926,772 |
| 2024-02-19 | 26.65 | 27 | 25.54 | 26 | -1.4% | 46,902 | 122,156,479 |
| 2024-02-08 | 25.47 | 28.15 | 25.21 | 26.37 | +3.57% | 73,472 | 199,296,428 |
| 2024-02-07 | 24.78 | 25.85 | 24.53 | 25.46 | +2.33% | 66,463 | 168,538,498 |
| 2024-02-06 | 21.97 | 24.96 | 21.51 | 24.88 | +14.02% | 77,854 | 181,976,592 |
| 2024-02-05 | 22.9 | 23.23 | 20.52 | 21.82 | -5.3% | 81,205 | 177,699,729 |
| 2024-02-02 | 24.32 | 24.7 | 22.22 | 23.04 | -5.26% | 50,743 | 118,677,588 |
| 2024-02-01 | 24.09 | 24.6 | 23.73 | 24.32 | +0.91% | 37,394 | 90,430,491 |
| 2024-01-31 | 24.96 | 25.01 | 23.81 | 24.1 | -3.64% | 38,747 | 94,303,145 |
| 2024-01-30 | 26.11 | 26.11 | 24.97 | 25.01 | -3.66% | 32,048 | 81,545,236 |
| 2024-01-29 | 27.3 | 27.5 | 25.91 | 25.96 | -4.42% | 36,495 | 96,080,383 |
| 2024-01-26 | 27.88 | 28.05 | 27.05 | 27.16 | -2.97% | 37,424 | 102,768,433 |
| 2024-01-25 | 26.98 | 27.99 | 26.52 | 27.99 | +3.71% | 35,541 | 97,049,487 |
| 2024-01-24 | 26.85 | 27.31 | 26.08 | 26.99 | +0.52% | 49,010 | 130,543,962 |
| 2024-01-23 | 27.26 | 27.4 | 26.84 | 26.85 | -1.61% | 27,460 | 74,356,658 |
| 2024-01-22 | 29.35 | 29.35 | 27.2 | 27.29 | -6.86% | 38,571 | 108,526,841 |
| 2024-01-19 | 29.09 | 29.6 | 28.66 | 29.3 | +0.86% | 39,616 | 116,122,153 |
| 2024-01-18 | 28.65 | 29.15 | 28.4 | 29.05 | +0.94% | 40,006 | 115,168,328 |
| 2024-01-17 | 29.35 | 29.65 | 28.78 | 28.78 | -1.91% | 27,508 | 80,508,239 |
| 2024-01-16 | 29.77 | 30.22 | 29.21 | 29.34 | -1.54% | 33,374 | 98,564,380 |
| 2024-01-15 | 29.2 | 30.25 | 29.02 | 29.8 | +1.5% | 40,874 | 121,750,639 |
| 2024-01-12 | 29.34 | 29.69 | 29.23 | 29.36 | -0.07% | 14,679 | 43,284,681 |
| 2024-01-11 | 28.88 | 29.57 | 28.58 | 29.38 | +2.01% | 29,633 | 86,577,526 |
| 2024-01-10 | 28.69 | 29.27 | 28.66 | 28.8 | +0.35% | 28,771 | 83,310,345 |
| 2024-01-09 | 29.37 | 29.7 | 28.65 | 28.7 | -2.41% | 44,227 | 128,122,726 |
| 2024-01-08 | 30.03 | 30.1 | 29.21 | 29.41 | -2.16% | 35,045 | 103,579,021 |
| 2024-01-05 | 31 | 31 | 29.85 | 30.06 | -0.3% | 42,662 | 128,859,998 |
| 2024-01-04 | 29.48 | 30.28 | 29.45 | 30.15 | +2.03% | 31,102 | 93,132,592 |
| 2024-01-03 | 29.47 | 29.94 | 29.3 | 29.55 | -0.3% | 30,625 | 90,430,208 |
| 2024-01-02 | 30.2 | 30.9 | 29.51 | 29.64 | -1.76% | 54,886 | 164,740,826 |
| 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：