股票概览
28.96
+0.63%
+0.18
28.84
开盘价
29.48
最高价
28.66
最低价
21,278
成交量
数据更新至: 2024-05-20
技术指标
28.43
MA5 (5日均线)
28.70
MA10 (10日均线)
28.41
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 | 28.84 | 29.48 | 28.66 | 28.96 | +0.63% | 21,278 | 61,789,288 |
| 2024-05-17 | 28.24 | 28.84 | 28.1 | 28.78 | +1.8% | 16,085 | 45,926,041 |
| 2024-05-16 | 28.07 | 28.88 | 28.07 | 28.27 | +1.47% | 14,531 | 41,251,497 |
| 2024-05-15 | 28.2 | 28.48 | 27.8 | 27.86 | -1.52% | 13,655 | 38,333,774 |
| 2024-05-14 | 28.2 | 28.66 | 28.08 | 28.29 | +0.82% | 13,488 | 38,314,989 |
| 2024-05-13 | 28.7 | 28.7 | 27.8 | 28.06 | -2.47% | 23,278 | 65,613,552 |
| 2024-05-10 | 29.75 | 29.79 | 28.5 | 28.77 | -3.55% | 29,693 | 86,803,697 |
| 2024-05-09 | 29 | 29.85 | 28.77 | 29.83 | +1.5% | 36,892 | 108,045,924 |
| 2024-05-08 | 29 | 29.87 | 28.99 | 29.39 | +2.23% | 50,215 | 148,019,702 |
| 2024-05-07 | 28.2 | 28.93 | 28.2 | 28.75 | +0.56% | 24,874 | 71,313,997 |
| 2024-05-06 | 28.59 | 29.13 | 28.22 | 28.59 | +1.53% | 22,504 | 64,253,194 |
| 2024-04-30 | 28.52 | 28.86 | 28.1 | 28.16 | -0.91% | 21,524 | 61,044,576 |
| 2024-04-29 | 28.08 | 28.57 | 28.07 | 28.42 | -0.04% | 29,930 | 84,858,875 |
| 2024-04-26 | 27.5 | 29.16 | 27.3 | 28.43 | +3.68% | 34,560 | 97,233,988 |
| 2024-04-25 | 27.79 | 27.79 | 27.15 | 27.42 | -3.76% | 37,522 | 102,762,069 |
| 2024-04-24 | 28.2 | 28.65 | 28.04 | 28.49 | +1.17% | 31,328 | 88,785,487 |
| 2024-04-23 | 28.26 | 28.62 | 27.76 | 28.16 | -3.1% | 42,203 | 118,519,300 |
| 2024-04-22 | 27.15 | 29.48 | 26.98 | 29.06 | +5.06% | 59,324 | 169,617,468 |
| 2024-04-19 | 26.93 | 27.79 | 26.5 | 27.66 | +2.79% | 40,868 | 111,670,467 |
| 2024-04-18 | 27.28 | 27.88 | 26.62 | 26.91 | +0.56% | 41,047 | 111,796,292 |
| 2024-04-17 | 24.49 | 27.08 | 24.49 | 26.76 | +8.87% | 42,040 | 109,527,798 |
| 2024-04-16 | 26.36 | 27.8 | 24.45 | 24.58 | -6.4% | 53,521 | 140,273,074 |
| 2024-04-15 | 25.64 | 27.4 | 25.33 | 26.26 | +2.14% | 33,145 | 87,539,851 |
| 2024-04-12 | 26 | 26.25 | 25.7 | 25.71 | -0.77% | 10,617 | 27,607,771 |
| 2024-04-11 | 25.92 | 26.43 | 25.79 | 25.91 | -0.99% | 11,627 | 30,308,820 |
| 2024-04-10 | 27 | 27.05 | 25.69 | 26.17 | -3.07% | 15,321 | 40,285,719 |
| 2024-04-09 | 26.62 | 27.15 | 26.48 | 27 | +1.01% | 12,423 | 33,423,671 |
| 2024-04-08 | 27.57 | 27.63 | 26.72 | 26.73 | -3.26% | 16,733 | 45,266,890 |
| 2024-04-03 | 27.83 | 27.9 | 27.27 | 27.63 | -0.97% | 15,015 | 41,412,793 |
| 2024-04-02 | 28.49 | 28.49 | 27.75 | 27.9 | -2.28% | 21,109 | 59,101,624 |
| 2024-04-01 | 28.07 | 28.74 | 27.68 | 28.55 | +2% | 28,088 | 79,226,584 |
| 2024-03-29 | 27.1 | 28.54 | 27.1 | 27.99 | +4.44% | 35,830 | 100,210,406 |
| 2024-03-28 | 25.33 | 26.95 | 25.32 | 26.8 | +5.8% | 20,689 | 54,358,653 |
| 2024-03-27 | 26.42 | 26.51 | 25.32 | 25.33 | -4.02% | 15,233 | 39,208,373 |
| 2024-03-26 | 26.57 | 26.83 | 25.92 | 26.39 | -0.9% | 14,611 | 38,490,266 |
| 2024-03-25 | 27.74 | 27.84 | 26.52 | 26.63 | -4.31% | 18,544 | 50,553,289 |
| 2024-03-22 | 28.35 | 28.35 | 27.43 | 27.83 | -1.59% | 22,743 | 63,157,057 |
| 2024-03-21 | 28.16 | 28.5 | 28 | 28.28 | +0.43% | 19,160 | 54,218,302 |
| 2024-03-20 | 27.68 | 28.25 | 27.65 | 28.16 | +0.36% | 20,035 | 56,142,791 |
| 2024-03-19 | 27.9 | 29 | 27.58 | 28.06 | +2.04% | 35,237 | 99,484,436 |
| 2024-03-18 | 27 | 27.6 | 27 | 27.5 | +1.66% | 17,353 | 47,556,614 |
| 2024-03-15 | 26.66 | 27.05 | 26.41 | 27.05 | +1.46% | 13,536 | 36,208,093 |
| 2024-03-14 | 26.92 | 27.05 | 26.27 | 26.66 | -1.55% | 17,797 | 47,527,984 |
| 2024-03-13 | 27.5 | 27.5 | 26.87 | 27.08 | +0.41% | 24,397 | 66,306,270 |
| 2024-03-12 | 26.98 | 27 | 26.47 | 26.97 | +1.16% | 19,793 | 53,093,815 |
| 2024-03-11 | 26.29 | 26.68 | 26.24 | 26.66 | +0.87% | 14,056 | 37,232,881 |
| 2024-03-08 | 26.09 | 26.51 | 25.9 | 26.43 | +2.05% | 14,391 | 37,756,659 |
| 2024-03-07 | 26.87 | 26.98 | 25.9 | 25.9 | -1.97% | 18,224 | 48,212,833 |
| 2024-03-06 | 26.21 | 26.8 | 26.05 | 26.42 | -0.45% | 15,755 | 41,646,911 |
| 2024-03-05 | 26.29 | 27.1 | 26.2 | 26.54 | -0.71% | 20,282 | 54,197,113 |
| 2024-03-04 | 27.08 | 27.11 | 26.2 | 26.73 | -1.22% | 23,490 | 62,600,269 |
| 2024-03-01 | 26.46 | 27.24 | 26 | 27.06 | +4.28% | 29,341 | 78,626,325 |
| 2024-02-29 | 24.59 | 26.03 | 24.33 | 25.95 | +6.13% | 24,197 | 61,642,672 |
| 2024-02-28 | 26.8 | 27.5 | 24.44 | 24.45 | -9.21% | 40,986 | 106,535,805 |
| 2024-02-27 | 25.98 | 26.93 | 25.8 | 26.93 | +3.38% | 22,503 | 59,654,407 |
| 2024-02-26 | 25.9 | 26.59 | 25.48 | 26.05 | +1.52% | 31,103 | 81,184,641 |
| 2024-02-23 | 24.99 | 25.76 | 24.69 | 25.66 | +3.43% | 27,599 | 69,453,494 |
| 2024-02-22 | 24.39 | 24.87 | 24.11 | 24.81 | +2.01% | 23,610 | 58,113,063 |
| 2024-02-21 | 24 | 25.16 | 23.91 | 24.32 | +0.66% | 27,821 | 68,467,166 |
| 2024-02-20 | 24.26 | 24.26 | 23.84 | 24.16 | -0.98% | 14,344 | 34,491,087 |
| 2024-02-19 | 23.6 | 24.67 | 23.55 | 24.4 | +3.61% | 26,532 | 64,288,842 |
| 2024-02-08 | 22 | 23.73 | 22 | 23.55 | +7.44% | 29,016 | 66,935,145 |
| 2024-02-07 | 22.16 | 22.99 | 21.6 | 21.92 | -1.04% | 24,246 | 54,178,395 |
| 2024-02-06 | 20.91 | 22.54 | 19.8 | 22.15 | +6.34% | 28,419 | 60,565,487 |
| 2024-02-05 | 23.09 | 23.1 | 19.99 | 20.83 | -9.32% | 29,498 | 62,755,229 |
| 2024-02-02 | 23.64 | 24.42 | 22.1 | 22.97 | -3.45% | 23,929 | 55,943,086 |
| 2024-02-01 | 24.21 | 24.49 | 23.38 | 23.79 | -1.25% | 21,344 | 51,043,457 |
| 2024-01-31 | 25.56 | 25.58 | 24.01 | 24.09 | -5.16% | 24,034 | 58,976,544 |
| 2024-01-30 | 26.5 | 26.76 | 25.4 | 25.4 | -5.86% | 29,637 | 77,277,827 |
| 2024-01-29 | 28 | 28.36 | 26.89 | 26.98 | -3.71% | 33,222 | 92,037,936 |
| 2024-01-26 | 28.52 | 28.55 | 27.71 | 28.02 | -2.23% | 33,306 | 93,753,035 |
| 2024-01-25 | 27.39 | 28.79 | 27.12 | 28.66 | +4.18% | 35,795 | 100,972,666 |
| 2024-01-24 | 27.33 | 27.79 | 26.37 | 27.51 | +2.38% | 19,296 | 52,164,836 |
| 2024-01-23 | 26.91 | 27.2 | 26.5 | 26.87 | -1.76% | 20,485 | 54,914,433 |
| 2024-01-22 | 27.84 | 29.29 | 27.2 | 27.35 | +0.04% | 34,853 | 97,502,018 |
| 2024-01-19 | 27.76 | 27.9 | 27.27 | 27.34 | -2.01% | 13,157 | 36,202,767 |
| 2024-01-18 | 27.98 | 28.16 | 26.89 | 27.9 | -0.29% | 19,710 | 54,067,948 |
| 2024-01-17 | 28.58 | 28.7 | 27.91 | 27.98 | -2% | 12,838 | 36,332,434 |
| 2024-01-16 | 29.27 | 29.27 | 28.02 | 28.55 | -1.92% | 22,727 | 64,895,374 |
| 2024-01-15 | 29.98 | 29.98 | 29.09 | 29.11 | -2.22% | 12,462 | 36,621,620 |
| 2024-01-12 | 29.93 | 30.4 | 29.66 | 29.77 | -0.6% | 13,934 | 41,725,459 |
| 2024-01-11 | 29.29 | 30.14 | 29.06 | 29.95 | +2.32% | 15,658 | 46,517,492 |
| 2024-01-10 | 30.06 | 30.3 | 28.78 | 29.27 | -3.3% | 19,630 | 57,678,195 |
| 2024-01-09 | 30.35 | 30.87 | 29.88 | 30.27 | -0.03% | 17,831 | 54,209,665 |
| 2024-01-08 | 30.82 | 31.17 | 30.24 | 30.28 | -2.23% | 18,435 | 56,400,395 |
| 2024-01-05 | 32.65 | 32.8 | 30.8 | 30.97 | -4.88% | 36,274 | 114,562,007 |
| 2024-01-04 | 32.87 | 33.07 | 32.4 | 32.56 | -0.37% | 20,187 | 66,061,600 |
| 2024-01-03 | 33.25 | 33.36 | 32.43 | 32.68 | -2.24% | 24,355 | 79,910,828 |
| 2024-01-02 | 33.46 | 33.9 | 33.25 | 33.43 | -0.09% | 32,610 | 109,326,455 |
| 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：