股票概览
28.65
+0.1%
+0.03
28.5
开盘价
28.83
最高价
28.42
最低价
3,381
成交量
数据更新至: 2024-05-20
技术指标
28.58
MA5 (5日均线)
28.53
MA10 (10日均线)
28.13
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 | 28.5 | 28.83 | 28.42 | 28.65 | +0.1% | 3,381 | 9,689,401 |
| 2024-05-17 | 28.78 | 28.78 | 28.32 | 28.62 | +0.39% | 4,041 | 11,519,259 |
| 2024-05-16 | 28.31 | 28.78 | 28.31 | 28.51 | +0.11% | 4,144 | 11,868,077 |
| 2024-05-15 | 28.47 | 28.84 | 28.05 | 28.48 | -0.59% | 5,451 | 15,469,860 |
| 2024-05-14 | 29.01 | 29.36 | 28.57 | 28.65 | -1.38% | 9,504 | 27,375,150 |
| 2024-05-13 | 29.13 | 29.47 | 28.7 | 29.05 | -0.34% | 11,578 | 33,685,076 |
| 2024-05-10 | 28.44 | 29.68 | 28.44 | 29.15 | +2.24% | 25,478 | 74,631,570 |
| 2024-05-09 | 27.8 | 28.6 | 27.72 | 28.51 | +2.92% | 14,970 | 42,251,928 |
| 2024-05-08 | 28.03 | 28.05 | 27.61 | 27.7 | -0.97% | 6,542 | 18,186,214 |
| 2024-05-07 | 27.64 | 28.11 | 27.55 | 27.97 | +1.16% | 7,879 | 22,000,702 |
| 2024-05-06 | 27.6 | 27.78 | 27.37 | 27.65 | +0.91% | 10,823 | 29,803,898 |
| 2024-04-30 | 28 | 28 | 27.28 | 27.4 | -3.69% | 16,922 | 46,716,745 |
| 2024-04-29 | 27.69 | 28.5 | 27.63 | 28.45 | +2.34% | 13,433 | 37,989,869 |
| 2024-04-26 | 27.72 | 28.02 | 27.66 | 27.8 | -0.25% | 10,093 | 28,095,944 |
| 2024-04-25 | 27.9 | 28.1 | 27.52 | 27.87 | -0.04% | 9,281 | 25,833,531 |
| 2024-04-24 | 27.55 | 28.17 | 27.5 | 27.88 | +0.98% | 10,243 | 28,510,186 |
| 2024-04-23 | 27.62 | 28 | 27.5 | 27.61 | -0.61% | 7,622 | 21,187,179 |
| 2024-04-22 | 27.5 | 28.17 | 27.01 | 27.78 | -0.39% | 11,413 | 31,657,509 |
| 2024-04-19 | 26.92 | 28.35 | 26.62 | 27.89 | +3.11% | 13,562 | 37,361,918 |
| 2024-04-18 | 27.46 | 27.55 | 26.9 | 27.05 | -1.46% | 7,920 | 21,511,869 |
| 2024-04-17 | 26.3 | 27.58 | 26.3 | 27.45 | +5.09% | 10,342 | 28,061,291 |
| 2024-04-16 | 27.5 | 27.51 | 26.03 | 26.12 | -5.12% | 12,421 | 32,847,915 |
| 2024-04-15 | 26.87 | 27.55 | 25.67 | 27.53 | +2.46% | 13,507 | 36,387,762 |
| 2024-04-12 | 27.13 | 27.27 | 26.81 | 26.87 | -0.67% | 7,342 | 19,835,569 |
| 2024-04-11 | 26.9 | 27.31 | 26.9 | 27.05 | -0.92% | 7,015 | 19,020,991 |
| 2024-04-10 | 27.72 | 27.72 | 27.01 | 27.3 | -1.62% | 12,983 | 35,411,386 |
| 2024-04-09 | 28 | 28 | 27.32 | 27.75 | -2.29% | 14,259 | 39,462,637 |
| 2024-04-08 | 28.31 | 29.99 | 28.29 | 28.4 | +1.43% | 25,498 | 73,583,364 |
| 2024-04-03 | 27.52 | 28.68 | 27.42 | 28 | +2.19% | 20,332 | 57,090,510 |
| 2024-04-02 | 27.81 | 27.86 | 27.31 | 27.4 | -1.65% | 9,224 | 25,375,691 |
| 2024-04-01 | 27.67 | 27.88 | 27.38 | 27.86 | +0.61% | 12,496 | 34,531,472 |
| 2024-03-29 | 27.18 | 27.69 | 27.01 | 27.69 | +1.24% | 10,266 | 28,132,150 |
| 2024-03-28 | 26.87 | 27.63 | 26.85 | 27.35 | +1.45% | 11,738 | 32,109,327 |
| 2024-03-27 | 27.4 | 27.67 | 26.87 | 26.96 | -1.39% | 11,708 | 31,983,394 |
| 2024-03-26 | 27.51 | 27.95 | 26.92 | 27.34 | -1.12% | 9,782 | 26,708,959 |
| 2024-03-25 | 28.66 | 28.91 | 27.65 | 27.65 | -3.83% | 13,137 | 37,147,939 |
| 2024-03-22 | 29.01 | 29.38 | 28.4 | 28.75 | -0.83% | 15,252 | 43,973,106 |
| 2024-03-21 | 29.56 | 29.71 | 28.93 | 28.99 | -1.33% | 14,437 | 42,272,437 |
| 2024-03-20 | 29.22 | 29.46 | 29.16 | 29.38 | +0.27% | 9,336 | 27,383,302 |
| 2024-03-19 | 29.58 | 29.63 | 29.25 | 29.3 | -1.15% | 12,522 | 36,805,215 |
| 2024-03-18 | 29.1 | 29.65 | 29.1 | 29.64 | +1.58% | 16,713 | 49,123,880 |
| 2024-03-15 | 29.2 | 29.38 | 28.87 | 29.18 | +0.83% | 10,188 | 29,685,220 |
| 2024-03-14 | 28.96 | 29.49 | 28.7 | 28.94 | -0.92% | 11,606 | 33,722,910 |
| 2024-03-13 | 29.48 | 29.68 | 29.01 | 29.21 | -0.92% | 17,045 | 49,975,502 |
| 2024-03-12 | 28.72 | 29.64 | 28.47 | 29.48 | +2.65% | 25,179 | 73,079,678 |
| 2024-03-11 | 28.38 | 28.74 | 28.09 | 28.72 | +0.17% | 15,425 | 43,879,497 |
| 2024-03-08 | 27.99 | 29.18 | 27.9 | 28.67 | +2.58% | 16,281 | 46,615,762 |
| 2024-03-07 | 28.46 | 28.65 | 27.85 | 27.95 | -0.92% | 12,750 | 36,006,953 |
| 2024-03-06 | 27.87 | 28.5 | 27.78 | 28.21 | +0.53% | 13,438 | 37,832,407 |
| 2024-03-05 | 28.68 | 28.87 | 27.93 | 28.06 | -2.84% | 19,067 | 53,774,949 |
| 2024-03-04 | 29.59 | 29.59 | 28.31 | 28.88 | -2.1% | 24,863 | 71,502,214 |
| 2024-03-01 | 30.35 | 30.45 | 29.15 | 29.5 | -3.44% | 58,207 | 171,926,556 |
| 2024-02-29 | 27.81 | 30.91 | 27.72 | 30.55 | +8.72% | 71,487 | 219,033,252 |
| 2024-02-28 | 30.28 | 30.59 | 27.94 | 28.1 | -7.38% | 19,871 | 58,522,031 |
| 2024-02-27 | 29.04 | 30.66 | 28.7 | 30.34 | +5.35% | 20,615 | 61,574,460 |
| 2024-02-26 | 29.26 | 29.65 | 28.6 | 28.8 | -1.37% | 15,538 | 45,338,021 |
| 2024-02-23 | 28.8 | 29.28 | 28.59 | 29.2 | +1.39% | 15,278 | 44,272,034 |
| 2024-02-22 | 27.84 | 28.83 | 27.83 | 28.8 | +3.11% | 18,987 | 54,157,248 |
| 2024-02-21 | 27.7 | 28.76 | 27.46 | 27.93 | +0.29% | 12,797 | 36,181,047 |
| 2024-02-20 | 27.36 | 27.98 | 27.36 | 27.85 | 0% | 9,197 | 25,506,767 |
| 2024-02-19 | 26.91 | 28.18 | 26.91 | 27.85 | +4.62% | 15,703 | 43,253,411 |
| 2024-02-08 | 25.11 | 26.89 | 24.52 | 26.62 | +6.61% | 12,630 | 32,689,125 |
| 2024-02-07 | 26.01 | 26.57 | 24.7 | 24.97 | -4% | 9,834 | 25,371,540 |
| 2024-02-06 | 24.12 | 26.46 | 23.49 | 26.01 | +5.3% | 10,646 | 26,614,450 |
| 2024-02-05 | 27.4 | 27.4 | 24.66 | 24.7 | -9.85% | 15,585 | 39,935,382 |
| 2024-02-02 | 28.49 | 28.49 | 26.8 | 27.4 | -2.84% | 9,866 | 27,133,579 |
| 2024-02-01 | 27.85 | 29.05 | 27.5 | 28.2 | -0.7% | 10,149 | 28,678,101 |
| 2024-01-31 | 30.97 | 31.08 | 28.2 | 28.4 | -9.03% | 22,461 | 65,945,449 |
| 2024-01-30 | 32.5 | 32.8 | 30.9 | 31.22 | -3.94% | 17,681 | 56,040,156 |
| 2024-01-29 | 31.91 | 32.78 | 31.86 | 32.5 | +1.94% | 18,635 | 60,365,872 |
| 2024-01-26 | 32.39 | 32.69 | 31.67 | 31.88 | -1.57% | 13,400 | 42,958,700 |
| 2024-01-25 | 33 | 33.7 | 32.36 | 32.39 | -2.15% | 34,072 | 111,941,338 |
| 2024-01-24 | 32.53 | 33.34 | 31.66 | 33.1 | +2.48% | 19,002 | 61,916,174 |
| 2024-01-23 | 30.95 | 33.8 | 30.95 | 32.3 | +4.36% | 21,787 | 70,612,696 |
| 2024-01-22 | 32.96 | 33.36 | 30.8 | 30.95 | -6.72% | 22,234 | 71,453,340 |
| 2024-01-19 | 33.5 | 34.51 | 33.18 | 33.18 | -1.66% | 22,401 | 75,256,102 |
| 2024-01-18 | 32.7 | 34.91 | 32.54 | 33.74 | +2.93% | 28,156 | 94,572,153 |
| 2024-01-17 | 33.4 | 33.6 | 32.62 | 32.78 | -2.47% | 14,086 | 46,488,294 |
| 2024-01-16 | 32.8 | 34.5 | 32.53 | 33.61 | +2.38% | 26,812 | 90,499,488 |
| 2024-01-15 | 32.2 | 32.96 | 31.9 | 32.83 | +1.96% | 10,422 | 33,948,165 |
| 2024-01-12 | 31.76 | 32.38 | 31.68 | 32.2 | +1.39% | 10,436 | 33,490,237 |
| 2024-01-11 | 31.31 | 32.2 | 31.15 | 31.76 | +0.83% | 12,731 | 40,541,624 |
| 2024-01-10 | 31.38 | 31.6 | 30.73 | 31.5 | +0.41% | 7,433 | 23,264,715 |
| 2024-01-09 | 31.5 | 31.99 | 31.3 | 31.37 | -0.41% | 6,219 | 19,639,492 |
| 2024-01-08 | 32.26 | 32.26 | 31.5 | 31.5 | -2.39% | 6,142 | 19,532,587 |
| 2024-01-05 | 32.72 | 33.15 | 32.1 | 32.27 | -1.38% | 6,881 | 22,460,301 |
| 2024-01-04 | 32.83 | 32.9 | 32.62 | 32.72 | -0.34% | 5,128 | 16,786,895 |
| 2024-01-03 | 32.74 | 32.95 | 32.47 | 32.83 | -0.09% | 7,910 | 25,888,367 |
| 2024-01-02 | 32.91 | 33.24 | 32.82 | 32.86 | -0.81% | 6,253 | 20,638,531 |
| 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：