股票概览
28.74
+1.3%
+0.37
28.37
开盘价
28.89
最高价
28.35
最低价
7,047
成交量
数据更新至: 2024-05-20
技术指标
28.51
MA5 (5日均线)
28.68
MA10 (10日均线)
27.75
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 | 28.37 | 28.89 | 28.35 | 28.74 | +1.3% | 7,047 | 20,199,723 |
| 2024-05-17 | 28.52 | 28.93 | 28.08 | 28.37 | -0.91% | 8,795 | 25,015,660 |
| 2024-05-16 | 28.54 | 28.69 | 28.28 | 28.63 | +1.09% | 5,707 | 16,282,947 |
| 2024-05-15 | 28.44 | 28.68 | 28.21 | 28.32 | -0.56% | 5,529 | 15,758,756 |
| 2024-05-14 | 29 | 29.09 | 28.45 | 28.48 | -1.79% | 7,536 | 21,612,278 |
| 2024-05-13 | 28.55 | 29.27 | 27.87 | 29 | +1.54% | 11,445 | 32,798,415 |
| 2024-05-10 | 28.86 | 29 | 28.27 | 28.56 | -1.24% | 8,153 | 23,289,732 |
| 2024-05-09 | 28.67 | 29.1 | 28.66 | 28.92 | +0.17% | 5,872 | 16,993,898 |
| 2024-05-08 | 28.95 | 29.25 | 28.66 | 28.87 | -0.21% | 8,249 | 23,832,417 |
| 2024-05-07 | 29.2 | 29.29 | 28.6 | 28.93 | +0.07% | 8,559 | 24,638,205 |
| 2024-05-06 | 28.01 | 28.96 | 27.94 | 28.91 | +3.55% | 11,802 | 33,759,049 |
| 2024-04-30 | 27.91 | 28.29 | 27.61 | 27.92 | +2.27% | 14,007 | 39,255,348 |
| 2024-04-29 | 26.8 | 27.41 | 26.67 | 27.3 | +1.49% | 10,625 | 28,761,293 |
| 2024-04-26 | 26.23 | 27.15 | 26.23 | 26.9 | +1.78% | 7,835 | 21,039,619 |
| 2024-04-25 | 25.93 | 26.6 | 25.92 | 26.43 | +0.69% | 6,116 | 16,108,970 |
| 2024-04-24 | 25.99 | 26.25 | 25.8 | 26.25 | +1.63% | 4,589 | 11,960,398 |
| 2024-04-23 | 25.76 | 26.03 | 25.26 | 25.83 | +0.27% | 6,372 | 16,386,655 |
| 2024-04-22 | 26.58 | 26.68 | 25.49 | 25.76 | -2.72% | 8,403 | 21,793,412 |
| 2024-04-19 | 26.2 | 27 | 26.07 | 26.48 | +0.3% | 8,048 | 21,337,486 |
| 2024-04-18 | 26.21 | 27.29 | 25.7 | 26.4 | +1.15% | 12,891 | 34,240,975 |
| 2024-04-17 | 25.02 | 26.21 | 25.02 | 26.1 | +5.28% | 12,491 | 32,262,830 |
| 2024-04-16 | 26.35 | 26.36 | 24.39 | 24.79 | -6.45% | 12,560 | 31,329,399 |
| 2024-04-15 | 28.56 | 28.56 | 26.02 | 26.5 | -5.69% | 19,701 | 52,923,477 |
| 2024-04-12 | 27.7 | 29.05 | 27.7 | 28.1 | +1.63% | 14,506 | 41,299,871 |
| 2024-04-11 | 27.32 | 28.15 | 27.03 | 27.65 | +0.14% | 7,208 | 19,981,095 |
| 2024-04-10 | 27.7 | 28.37 | 27.1 | 27.61 | -0.93% | 10,176 | 28,168,669 |
| 2024-04-09 | 26.99 | 28.01 | 26.9 | 27.87 | +3.22% | 9,959 | 27,473,682 |
| 2024-04-08 | 27.64 | 27.64 | 26.97 | 27 | -2.35% | 8,183 | 22,341,879 |
| 2024-04-03 | 27.89 | 28.01 | 27.45 | 27.65 | -0.86% | 7,685 | 21,254,520 |
| 2024-04-02 | 27.7 | 28 | 27.52 | 27.89 | +0.8% | 8,112 | 22,525,421 |
| 2024-04-01 | 26.98 | 27.77 | 26.87 | 27.67 | +3.17% | 13,630 | 37,414,483 |
| 2024-03-29 | 26.25 | 26.85 | 26 | 26.82 | +2.29% | 7,520 | 19,936,211 |
| 2024-03-28 | 26.29 | 26.67 | 26 | 26.22 | +0.54% | 8,947 | 23,540,540 |
| 2024-03-27 | 26.17 | 26.66 | 26.01 | 26.08 | -1.14% | 5,544 | 14,612,148 |
| 2024-03-26 | 26.22 | 26.55 | 25.99 | 26.38 | +0.69% | 5,722 | 15,033,259 |
| 2024-03-25 | 26.53 | 26.97 | 26.2 | 26.2 | -2.13% | 7,289 | 19,333,598 |
| 2024-03-22 | 27.1 | 27.1 | 26.5 | 26.77 | -1.14% | 7,218 | 19,301,638 |
| 2024-03-21 | 27.27 | 27.38 | 26.76 | 27.08 | -0.48% | 7,868 | 21,313,431 |
| 2024-03-20 | 26.84 | 27.35 | 26.7 | 27.21 | +1.38% | 8,260 | 22,333,720 |
| 2024-03-19 | 26.72 | 27.47 | 26.7 | 26.84 | +0.26% | 8,825 | 23,843,122 |
| 2024-03-18 | 26.63 | 26.81 | 26.57 | 26.77 | +0.49% | 9,622 | 25,683,290 |
| 2024-03-15 | 26.52 | 26.88 | 26.2 | 26.64 | +0.45% | 7,977 | 21,225,707 |
| 2024-03-14 | 26.32 | 26.88 | 26.11 | 26.52 | +0.76% | 8,097 | 21,436,818 |
| 2024-03-13 | 26.54 | 26.54 | 26.05 | 26.32 | -0.64% | 5,208 | 13,702,692 |
| 2024-03-12 | 26.24 | 26.49 | 26.02 | 26.49 | +0.49% | 5,901 | 15,514,147 |
| 2024-03-11 | 26.18 | 26.53 | 25.98 | 26.36 | +0.65% | 7,910 | 20,740,124 |
| 2024-03-08 | 26.26 | 27.01 | 25.86 | 26.19 | -1.13% | 11,444 | 29,908,366 |
| 2024-03-07 | 25.53 | 27.65 | 25.53 | 26.49 | +3.64% | 20,133 | 53,389,042 |
| 2024-03-06 | 25.37 | 25.67 | 25.12 | 25.56 | +0.75% | 6,889 | 17,503,845 |
| 2024-03-05 | 25.98 | 26.14 | 25.13 | 25.37 | -4.23% | 14,902 | 38,056,560 |
| 2024-03-04 | 25.09 | 27 | 24.35 | 26.49 | +5.54% | 20,709 | 53,343,500 |
| 2024-03-01 | 25 | 25.39 | 24.83 | 25.1 | +0.12% | 5,653 | 14,171,439 |
| 2024-02-29 | 24.2 | 25.12 | 24.05 | 25.07 | +3.81% | 9,892 | 24,543,138 |
| 2024-02-28 | 25.95 | 26.32 | 24.15 | 24.15 | -6.86% | 12,912 | 32,542,020 |
| 2024-02-27 | 25.45 | 26.03 | 25.3 | 25.93 | +0.78% | 11,510 | 29,674,897 |
| 2024-02-26 | 25 | 26.16 | 25 | 25.73 | +3% | 10,783 | 27,763,617 |
| 2024-02-23 | 24.7 | 25.04 | 24.59 | 24.98 | +0.85% | 9,662 | 24,021,961 |
| 2024-02-22 | 24.3 | 24.9 | 24.14 | 24.77 | +2.1% | 8,203 | 20,136,854 |
| 2024-02-21 | 24.1 | 24.72 | 23.85 | 24.26 | +0.83% | 7,823 | 19,091,634 |
| 2024-02-20 | 24.2 | 24.59 | 23.8 | 24.06 | -0.54% | 7,163 | 17,274,686 |
| 2024-02-19 | 23.75 | 24.62 | 23.73 | 24.19 | +1.34% | 6,753 | 16,325,885 |
| 2024-02-08 | 21.97 | 24.37 | 21.7 | 23.87 | +7.57% | 13,322 | 31,217,481 |
| 2024-02-07 | 22.11 | 23.2 | 21.5 | 22.19 | +0.32% | 14,631 | 32,792,060 |
| 2024-02-06 | 21.01 | 22.79 | 20 | 22.12 | +3.12% | 12,830 | 27,126,140 |
| 2024-02-05 | 23.04 | 23.2 | 21.1 | 21.45 | -8.29% | 15,638 | 33,977,571 |
| 2024-02-02 | 25 | 25.49 | 22.68 | 23.39 | -7.18% | 17,082 | 40,589,773 |
| 2024-02-01 | 25.4 | 25.58 | 24.26 | 25.2 | -0.87% | 10,577 | 26,234,949 |
| 2024-01-31 | 25.89 | 25.9 | 25.38 | 25.42 | -1.85% | 11,883 | 30,411,535 |
| 2024-01-30 | 27.35 | 27.35 | 25.89 | 25.9 | -7% | 15,076 | 40,018,974 |
| 2024-01-29 | 27.93 | 28.2 | 27.13 | 27.85 | +0.22% | 17,403 | 48,021,721 |
| 2024-01-26 | 27.27 | 28.2 | 27.11 | 27.79 | +2.02% | 15,635 | 43,383,267 |
| 2024-01-25 | 26.79 | 27.38 | 26.32 | 27.24 | +1.53% | 15,154 | 40,923,221 |
| 2024-01-24 | 26.45 | 27.57 | 25.98 | 26.83 | +2.02% | 18,302 | 49,188,175 |
| 2024-01-23 | 26.27 | 26.69 | 25.29 | 26.3 | +0.08% | 19,103 | 49,625,821 |
| 2024-01-22 | 28.6 | 28.7 | 26.24 | 26.28 | -9.88% | 34,611 | 92,976,081 |
| 2024-01-19 | 30.5 | 30.8 | 29.13 | 29.16 | -5.84% | 31,212 | 93,500,639 |
| 2024-01-18 | 30.22 | 31.3 | 29.86 | 30.97 | +1.88% | 43,010 | 132,303,312 |
| 2024-01-17 | 29.7 | 32.92 | 29.33 | 30.4 | +1.57% | 37,224 | 114,003,026 |
| 2024-01-16 | 30.01 | 30.08 | 29.19 | 29.93 | -1.03% | 20,643 | 61,134,382 |
| 2024-01-15 | 30.53 | 30.64 | 29.7 | 30.24 | -0.69% | 24,530 | 73,500,870 |
| 2024-01-12 | 29.3 | 30.73 | 29.25 | 30.45 | +3.4% | 35,128 | 106,239,115 |
| 2024-01-11 | 29.4 | 29.53 | 28.96 | 29.45 | -0.64% | 13,535 | 39,579,589 |
| 2024-01-10 | 29.35 | 29.88 | 29.05 | 29.64 | +0.54% | 19,897 | 58,704,855 |
| 2024-01-09 | 28.5 | 29.48 | 28.44 | 29.48 | +3.8% | 20,175 | 58,996,040 |
| 2024-01-08 | 28.86 | 28.97 | 28.4 | 28.4 | -1.7% | 7,242 | 20,792,447 |
| 2024-01-05 | 29.32 | 29.6 | 28.81 | 28.89 | -1.47% | 11,808 | 34,430,215 |
| 2024-01-04 | 29.3 | 29.74 | 29.19 | 29.32 | +0.07% | 11,738 | 34,579,574 |
| 2024-01-03 | 29.37 | 29.61 | 29.23 | 29.3 | -0.34% | 9,658 | 28,359,851 |
| 2024-01-02 | 29.05 | 29.66 | 28.97 | 29.4 | +1.2% | 14,557 | 42,819,770 |
| 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：