股票概览
28.69
+0.56%
+0.16
28.58
开盘价
29
最高价
28.5
最低价
11,436
成交量
数据更新至: 2024-05-20
技术指标
28.31
MA5 (5日均线)
28.35
MA10 (10日均线)
28.00
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 | 28.58 | 29 | 28.5 | 28.69 | +0.56% | 11,436 | 32,880,377 |
| 2024-05-17 | 28.16 | 28.55 | 28.1 | 28.53 | +1.31% | 12,018 | 34,110,654 |
| 2024-05-16 | 27.95 | 28.59 | 27.82 | 28.16 | +1% | 9,482 | 26,722,568 |
| 2024-05-15 | 28.29 | 28.36 | 27.85 | 27.88 | -1.48% | 7,319 | 20,525,210 |
| 2024-05-14 | 27.99 | 28.61 | 27.91 | 28.3 | +1.11% | 8,912 | 25,229,326 |
| 2024-05-13 | 28.3 | 28.48 | 27.94 | 27.99 | -1.76% | 8,102 | 22,800,199 |
| 2024-05-10 | 28.6 | 28.88 | 28.23 | 28.49 | -0.31% | 8,004 | 22,853,595 |
| 2024-05-09 | 28.36 | 28.78 | 28.3 | 28.58 | +0.78% | 8,147 | 23,283,027 |
| 2024-05-08 | 28.46 | 28.68 | 28.31 | 28.36 | -0.49% | 7,625 | 21,701,326 |
| 2024-05-07 | 28.67 | 28.74 | 28.34 | 28.5 | -0.35% | 9,941 | 28,367,121 |
| 2024-05-06 | 28.21 | 28.82 | 28.16 | 28.6 | +2.07% | 14,751 | 42,110,709 |
| 2024-04-30 | 27.75 | 28.26 | 27.75 | 28.02 | +1.01% | 10,942 | 30,659,066 |
| 2024-04-29 | 27.23 | 27.79 | 27.19 | 27.74 | +1.61% | 11,629 | 32,081,076 |
| 2024-04-26 | 27.39 | 27.55 | 27.05 | 27.3 | -0.29% | 10,625 | 28,884,532 |
| 2024-04-25 | 27.16 | 28.28 | 27.16 | 27.38 | -0.54% | 12,662 | 35,025,221 |
| 2024-04-24 | 27.71 | 27.8 | 27.29 | 27.53 | -0.65% | 6,317 | 17,348,731 |
| 2024-04-23 | 27.72 | 27.95 | 27.6 | 27.71 | -0.22% | 6,417 | 17,825,511 |
| 2024-04-22 | 27.19 | 27.9 | 27.06 | 27.77 | +2.02% | 9,103 | 25,187,665 |
| 2024-04-19 | 27.1 | 27.5 | 26.83 | 27.22 | -0.07% | 5,107 | 13,898,115 |
| 2024-04-18 | 26.71 | 27.93 | 26.53 | 27.24 | +1.98% | 11,080 | 30,205,999 |
| 2024-04-17 | 26.28 | 26.8 | 26.28 | 26.71 | +1.95% | 7,514 | 20,009,081 |
| 2024-04-16 | 27.5 | 27.5 | 26.1 | 26.2 | -5.18% | 10,758 | 28,580,390 |
| 2024-04-15 | 27.55 | 27.86 | 27.04 | 27.63 | -0.25% | 9,241 | 25,447,761 |
| 2024-04-12 | 27.6 | 27.8 | 27.41 | 27.7 | 0% | 5,534 | 15,317,894 |
| 2024-04-11 | 27.93 | 28.08 | 27.65 | 27.7 | -0.97% | 6,581 | 18,324,905 |
| 2024-04-10 | 28.3 | 28.44 | 27.8 | 27.97 | -1.13% | 8,345 | 23,441,280 |
| 2024-04-09 | 27.51 | 28.33 | 27.33 | 28.29 | +2.31% | 11,624 | 32,589,084 |
| 2024-04-08 | 28.01 | 28.22 | 27.56 | 27.65 | -1.29% | 11,404 | 31,809,348 |
| 2024-04-03 | 27.52 | 28.04 | 27.44 | 28.01 | +1.82% | 10,494 | 29,219,821 |
| 2024-04-02 | 27.55 | 27.75 | 27.31 | 27.51 | -0.22% | 6,167 | 16,974,357 |
| 2024-04-01 | 27.26 | 27.58 | 27.14 | 27.57 | +1.58% | 8,389 | 23,017,604 |
| 2024-03-29 | 26.91 | 27.2 | 26.8 | 27.14 | +0.71% | 4,606 | 12,439,566 |
| 2024-03-28 | 26.52 | 27.27 | 26.48 | 26.95 | +0.56% | 6,853 | 18,463,927 |
| 2024-03-27 | 26.69 | 27.21 | 26.69 | 26.8 | +0.34% | 6,923 | 18,676,436 |
| 2024-03-26 | 27 | 27 | 26.48 | 26.71 | -0.04% | 6,996 | 18,666,787 |
| 2024-03-25 | 27.11 | 27.55 | 26.71 | 26.72 | -1.94% | 8,232 | 22,340,174 |
| 2024-03-22 | 27.84 | 27.85 | 27 | 27.25 | -2.12% | 8,476 | 23,173,513 |
| 2024-03-21 | 28.25 | 28.44 | 27.58 | 27.84 | -1.45% | 12,809 | 35,737,980 |
| 2024-03-20 | 27.86 | 28.4 | 27.81 | 28.25 | +1.51% | 11,536 | 32,424,563 |
| 2024-03-19 | 27.5 | 27.98 | 27.5 | 27.83 | +1.24% | 9,018 | 25,025,769 |
| 2024-03-18 | 27.26 | 27.49 | 27.1 | 27.49 | +0.88% | 8,043 | 21,966,141 |
| 2024-03-15 | 27.04 | 27.27 | 27 | 27.25 | +0.78% | 5,327 | 14,458,297 |
| 2024-03-14 | 27 | 27.36 | 26.8 | 27.04 | -0.48% | 5,771 | 15,644,676 |
| 2024-03-13 | 27.2 | 27.44 | 27.04 | 27.17 | -0.48% | 8,632 | 23,472,206 |
| 2024-03-12 | 26.84 | 27.4 | 26.71 | 27.3 | +1.87% | 12,593 | 34,110,115 |
| 2024-03-11 | 26.44 | 26.8 | 26.38 | 26.8 | +1.4% | 8,976 | 23,920,245 |
| 2024-03-08 | 26.68 | 26.68 | 26.33 | 26.43 | -0.38% | 3,929 | 10,385,055 |
| 2024-03-07 | 26.55 | 26.94 | 26.28 | 26.53 | -0.08% | 8,323 | 22,105,713 |
| 2024-03-06 | 26.39 | 26.88 | 26.24 | 26.55 | +0.23% | 8,312 | 22,089,677 |
| 2024-03-05 | 26.39 | 26.59 | 25.91 | 26.49 | +0.38% | 12,218 | 32,130,247 |
| 2024-03-04 | 26.58 | 26.84 | 26.1 | 26.39 | -0.75% | 9,738 | 25,769,451 |
| 2024-03-01 | 26.72 | 26.72 | 26.33 | 26.59 | -0.23% | 6,770 | 17,934,599 |
| 2024-02-29 | 26.13 | 26.76 | 26.13 | 26.65 | +0.34% | 12,150 | 32,223,763 |
| 2024-02-28 | 27.64 | 28.1 | 26.54 | 26.56 | -4.18% | 18,907 | 51,780,018 |
| 2024-02-27 | 27.35 | 27.8 | 27.05 | 27.72 | +1.35% | 10,159 | 27,931,497 |
| 2024-02-26 | 27.24 | 27.48 | 26.87 | 27.35 | +0.33% | 7,650 | 20,785,158 |
| 2024-02-23 | 27.28 | 27.45 | 26.87 | 27.26 | +0.41% | 7,350 | 19,940,541 |
| 2024-02-22 | 27.27 | 27.36 | 26.79 | 27.15 | -0.22% | 6,196 | 16,753,933 |
| 2024-02-21 | 26.64 | 27.56 | 26.43 | 27.21 | +1.42% | 7,361 | 20,045,509 |
| 2024-02-20 | 26.94 | 27.15 | 26.55 | 26.83 | -1.25% | 5,490 | 14,700,029 |
| 2024-02-19 | 27.01 | 27.48 | 26.98 | 27.17 | 0% | 5,454 | 14,829,668 |
| 2024-02-08 | 26.36 | 27.7 | 26.28 | 27.17 | +3.07% | 7,256 | 19,533,951 |
| 2024-02-07 | 26.43 | 27.08 | 26 | 26.36 | -0.83% | 7,399 | 19,596,793 |
| 2024-02-06 | 25.51 | 27.2 | 24 | 26.58 | +2.23% | 12,272 | 31,199,890 |
| 2024-02-05 | 26.56 | 26.7 | 24.88 | 26 | -0.99% | 12,734 | 33,124,088 |
| 2024-02-02 | 26.47 | 27.8 | 25.7 | 26.26 | -1.43% | 8,012 | 21,443,332 |
| 2024-02-01 | 25.88 | 28.2 | 25.4 | 26.64 | +2.86% | 8,694 | 23,268,514 |
| 2024-01-31 | 27 | 27 | 25.82 | 25.9 | -4.11% | 7,867 | 20,659,253 |
| 2024-01-30 | 27.55 | 27.74 | 27.01 | 27.01 | -2.49% | 4,116 | 11,273,045 |
| 2024-01-29 | 27.52 | 27.9 | 27.46 | 27.7 | +0.14% | 5,139 | 14,206,129 |
| 2024-01-26 | 28.05 | 28.33 | 27.56 | 27.66 | -2.05% | 7,334 | 20,460,552 |
| 2024-01-25 | 28.02 | 28.47 | 27.83 | 28.24 | +0.46% | 7,346 | 20,719,047 |
| 2024-01-24 | 27.95 | 28.57 | 27.36 | 28.11 | +0.5% | 6,192 | 17,331,571 |
| 2024-01-23 | 27.33 | 28.2 | 26.73 | 27.97 | +1.71% | 6,169 | 17,020,799 |
| 2024-01-22 | 29.07 | 29.07 | 27.45 | 27.5 | -5.98% | 13,205 | 37,282,078 |
| 2024-01-19 | 29.37 | 30.3 | 29.23 | 29.25 | -0.54% | 12,501 | 37,150,476 |
| 2024-01-18 | 28.92 | 29.53 | 28.06 | 29.41 | +1.73% | 10,566 | 30,193,225 |
| 2024-01-17 | 29.48 | 29.48 | 28.82 | 28.91 | -1.8% | 6,659 | 19,355,663 |
| 2024-01-16 | 29.4 | 29.59 | 29.01 | 29.44 | +0.2% | 5,329 | 15,610,237 |
| 2024-01-15 | 29.01 | 29.58 | 28.82 | 29.38 | +0.82% | 7,242 | 21,234,924 |
| 2024-01-12 | 29.32 | 29.98 | 28.96 | 29.14 | -0.75% | 9,839 | 28,962,940 |
| 2024-01-11 | 28.92 | 29.47 | 28.92 | 29.36 | +0.48% | 9,105 | 26,619,787 |
| 2024-01-10 | 29.1 | 29.28 | 28.2 | 29.22 | +1.11% | 10,895 | 31,621,567 |
| 2024-01-09 | 28.35 | 29.21 | 28.27 | 28.9 | +2.26% | 7,228 | 20,829,934 |
| 2024-01-08 | 28.55 | 29.18 | 28.26 | 28.26 | -1.4% | 5,742 | 16,491,324 |
| 2024-01-05 | 28.85 | 29.26 | 28.6 | 28.66 | -0.66% | 6,944 | 20,114,448 |
| 2024-01-04 | 29.31 | 29.31 | 28.66 | 28.85 | -1.57% | 5,586 | 16,160,754 |
| 2024-01-03 | 29.19 | 29.77 | 29.06 | 29.31 | +0.41% | 7,714 | 22,640,622 |
| 2024-01-02 | 29.17 | 29.55 | 29.11 | 29.19 | -0.38% | 6,925 | 20,306,925 |
| 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：