股票概览
28.81
+0.73%
+0.21
28.73
开盘价
29.47
最高价
28.45
最低价
14,511
成交量
数据更新至: 2024-05-20
技术指标
34.65
MA5 (5日均线)
37.08
MA10 (10日均线)
38.27
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 | 28.73 | 29.47 | 28.45 | 28.81 | +0.73% | 14,511 | 42,209,994 |
| 2024-05-17 | 28.62 | 28.78 | 28.14 | 28.6 | -24.06% | 12,067 | 34,288,732 |
| 2024-05-16 | 38.88 | 39 | 37.46 | 37.66 | -2.89% | 16,350 | 62,268,191 |
| 2024-05-15 | 39.22 | 39.23 | 38.62 | 38.78 | -1.57% | 9,073 | 35,235,294 |
| 2024-05-14 | 38.11 | 40 | 38.11 | 39.4 | +2.55% | 14,545 | 57,238,167 |
| 2024-05-13 | 39.5 | 39.9 | 38.09 | 38.42 | -3% | 13,999 | 54,026,121 |
| 2024-05-10 | 40.79 | 40.79 | 39.13 | 39.61 | -2.03% | 17,173 | 68,260,778 |
| 2024-05-09 | 39.91 | 40.88 | 39.33 | 40.43 | +1.81% | 17,933 | 72,395,103 |
| 2024-05-08 | 39.27 | 40.09 | 38.62 | 39.71 | +0.97% | 24,533 | 96,778,276 |
| 2024-05-07 | 39.49 | 39.8 | 38.84 | 39.33 | -0.23% | 13,696 | 53,710,948 |
| 2024-05-06 | 38 | 39.88 | 37.78 | 39.42 | +5.34% | 38,101 | 148,770,882 |
| 2024-04-30 | 39.46 | 39.46 | 36.88 | 37.42 | -10.9% | 47,821 | 181,702,067 |
| 2024-04-29 | 40.22 | 42.18 | 40.19 | 42 | +4.3% | 17,672 | 73,501,374 |
| 2024-04-26 | 39.55 | 40.5 | 39.15 | 40.27 | +1.82% | 16,377 | 65,243,356 |
| 2024-04-25 | 39.5 | 40.06 | 39.03 | 39.55 | 0% | 8,167 | 32,371,662 |
| 2024-04-24 | 40.06 | 40.28 | 39.33 | 39.55 | -0.95% | 8,168 | 32,372,196 |
| 2024-04-23 | 39.38 | 40.39 | 38.75 | 39.93 | +2.38% | 11,401 | 45,183,635 |
| 2024-04-22 | 39 | 39.73 | 38 | 39 | +0.91% | 9,377 | 36,660,152 |
| 2024-04-19 | 38.8 | 39.67 | 38.1 | 38.65 | -0.64% | 11,825 | 45,875,624 |
| 2024-04-18 | 38.73 | 39.6 | 37.87 | 38.9 | +0.13% | 11,291 | 43,828,569 |
| 2024-04-17 | 39 | 39.88 | 38.21 | 38.85 | +1.15% | 13,024 | 50,871,966 |
| 2024-04-16 | 39.49 | 40.05 | 38.4 | 38.41 | -2.81% | 12,227 | 47,505,326 |
| 2024-04-15 | 40.15 | 40.88 | 38.86 | 39.52 | -1.57% | 11,440 | 45,408,607 |
| 2024-04-12 | 41.16 | 41.16 | 40.08 | 40.15 | -1.64% | 12,896 | 52,201,246 |
| 2024-04-11 | 41.9 | 42.51 | 40.69 | 40.82 | -3.79% | 18,935 | 78,104,994 |
| 2024-04-10 | 43.75 | 43.75 | 42.1 | 42.43 | -3.19% | 13,474 | 57,318,697 |
| 2024-04-09 | 43.5 | 43.87 | 42 | 43.83 | +0.6% | 14,169 | 60,761,538 |
| 2024-04-08 | 43.3 | 45.49 | 43.3 | 43.57 | +1.61% | 25,063 | 111,601,029 |
| 2024-04-03 | 42.54 | 43.1 | 41.32 | 42.88 | +0.94% | 15,801 | 66,578,800 |
| 2024-04-02 | 43.92 | 44.68 | 42.25 | 42.48 | -3.37% | 14,583 | 62,563,391 |
| 2024-04-01 | 42.86 | 44.88 | 42.86 | 43.96 | +2.57% | 15,740 | 69,101,107 |
| 2024-03-29 | 43.51 | 43.75 | 42.77 | 42.86 | -1.56% | 9,843 | 42,402,271 |
| 2024-03-28 | 43.89 | 44.42 | 43.25 | 43.54 | -1.05% | 10,319 | 45,278,150 |
| 2024-03-27 | 44.57 | 45.09 | 43.99 | 44 | -1.37% | 10,888 | 48,357,110 |
| 2024-03-26 | 45.8 | 45.83 | 44.12 | 44.61 | -2.6% | 11,414 | 51,068,982 |
| 2024-03-25 | 47.69 | 47.98 | 45.77 | 45.8 | -3.92% | 13,509 | 62,920,821 |
| 2024-03-22 | 48.25 | 48.25 | 47.05 | 47.67 | -0.75% | 12,871 | 61,095,771 |
| 2024-03-21 | 48.76 | 49.3 | 48.03 | 48.03 | -1.46% | 9,335 | 45,146,806 |
| 2024-03-20 | 48 | 49.05 | 47.89 | 48.74 | +0.91% | 10,356 | 50,233,623 |
| 2024-03-19 | 49 | 49.35 | 48.26 | 48.3 | -1.55% | 10,951 | 53,435,595 |
| 2024-03-18 | 48.8 | 49.29 | 47.03 | 49.06 | +0.62% | 18,043 | 87,034,836 |
| 2024-03-15 | 48.1 | 49.89 | 47.6 | 48.76 | -0.08% | 20,168 | 97,823,090 |
| 2024-03-14 | 50.49 | 51.16 | 48.61 | 48.8 | +1.9% | 46,496 | 231,871,649 |
| 2024-03-13 | 47.6 | 48.41 | 47.14 | 47.89 | +0.27% | 13,622 | 65,157,010 |
| 2024-03-12 | 46.63 | 48.5 | 46.63 | 47.76 | +2.42% | 18,357 | 87,668,905 |
| 2024-03-11 | 44.82 | 46.64 | 44.28 | 46.63 | +4.04% | 19,015 | 86,947,980 |
| 2024-03-08 | 44.33 | 45 | 43.89 | 44.82 | +1.11% | 11,272 | 50,072,609 |
| 2024-03-07 | 46 | 46.28 | 44.33 | 44.33 | -3.27% | 14,491 | 65,419,235 |
| 2024-03-06 | 46.02 | 46.7 | 44.8 | 45.83 | -1.57% | 15,827 | 72,241,670 |
| 2024-03-05 | 47.58 | 48 | 46.09 | 46.56 | -2.78% | 16,752 | 78,356,052 |
| 2024-03-04 | 47.5 | 48.45 | 47.23 | 47.89 | +0.97% | 17,149 | 81,926,088 |
| 2024-03-01 | 48.41 | 48.5 | 47.02 | 47.43 | -0.94% | 14,565 | 69,065,310 |
| 2024-02-29 | 46.33 | 47.96 | 46.14 | 47.88 | +3.68% | 18,744 | 88,582,009 |
| 2024-02-28 | 49 | 51.2 | 46 | 46.18 | -6.27% | 30,315 | 148,076,501 |
| 2024-02-27 | 46.45 | 49.3 | 46.34 | 49.27 | +4.83% | 21,908 | 105,370,149 |
| 2024-02-26 | 47.69 | 48.3 | 46.45 | 47 | -1.43% | 20,433 | 96,446,883 |
| 2024-02-23 | 46.9 | 48.3 | 46.41 | 47.68 | +2.83% | 19,199 | 90,946,178 |
| 2024-02-22 | 46.19 | 46.8 | 45.6 | 46.37 | +0.41% | 13,747 | 63,740,988 |
| 2024-02-21 | 45.56 | 48.05 | 45.03 | 46.18 | +1.38% | 20,927 | 97,649,117 |
| 2024-02-20 | 45.35 | 46.29 | 45.02 | 45.55 | -0.98% | 17,510 | 79,679,999 |
| 2024-02-19 | 47.3 | 48.6 | 45 | 46 | -2.73% | 24,201 | 112,407,137 |
| 2024-02-08 | 43 | 47.58 | 42.95 | 47.29 | +10% | 33,485 | 152,706,553 |
| 2024-02-07 | 42.47 | 45.59 | 41.97 | 42.99 | +0.47% | 31,572 | 138,368,581 |
| 2024-02-06 | 37.5 | 43.3 | 36.55 | 42.79 | +13.2% | 38,388 | 149,537,506 |
| 2024-02-05 | 40.62 | 41.49 | 37 | 37.8 | -7.87% | 24,398 | 94,480,919 |
| 2024-02-02 | 43.03 | 44.45 | 39 | 41.03 | -4.65% | 24,566 | 101,918,398 |
| 2024-02-01 | 46.1 | 46.36 | 42.81 | 43.03 | -6.66% | 23,517 | 104,088,750 |
| 2024-01-31 | 47.53 | 48.67 | 46.1 | 46.1 | -3.96% | 12,608 | 59,316,209 |
| 2024-01-30 | 48.41 | 49.15 | 47.48 | 48 | -1.44% | 8,673 | 41,971,529 |
| 2024-01-29 | 51.16 | 51.9 | 48.38 | 48.7 | -4.81% | 13,480 | 66,625,214 |
| 2024-01-26 | 52.4 | 53.48 | 50.52 | 51.16 | -2.55% | 12,910 | 67,329,242 |
| 2024-01-25 | 51.25 | 53.04 | 49.81 | 52.5 | +2.54% | 15,443 | 79,511,324 |
| 2024-01-24 | 50.32 | 51.28 | 48.26 | 51.2 | +1.79% | 19,538 | 97,358,482 |
| 2024-01-23 | 51.35 | 51.5 | 49 | 50.3 | -2.61% | 24,627 | 123,757,409 |
| 2024-01-22 | 57.25 | 57.25 | 51.5 | 51.65 | -9.99% | 19,827 | 106,329,286 |
| 2024-01-19 | 59 | 59.4 | 57.37 | 57.38 | -3.55% | 6,659 | 38,825,891 |
| 2024-01-18 | 58.57 | 59.85 | 55.39 | 59.49 | +1.52% | 17,364 | 99,003,796 |
| 2024-01-17 | 61.46 | 61.46 | 58.56 | 58.6 | -4.61% | 11,211 | 66,883,049 |
| 2024-01-16 | 60.45 | 61.94 | 60.12 | 61.43 | +1.62% | 9,820 | 59,958,719 |
| 2024-01-15 | 60.1 | 61.44 | 58.7 | 60.45 | 0% | 10,550 | 63,586,090 |
| 2024-01-12 | 60.15 | 60.75 | 59.9 | 60.45 | -0.08% | 5,341 | 32,261,833 |
| 2024-01-11 | 59.78 | 60.86 | 59.5 | 60.5 | +1.2% | 7,089 | 42,691,851 |
| 2024-01-10 | 59.9 | 61.22 | 58.95 | 59.78 | -0.65% | 8,507 | 51,055,750 |
| 2024-01-09 | 60.1 | 61.68 | 59.1 | 60.17 | -0.22% | 11,002 | 66,084,870 |
| 2024-01-08 | 63.62 | 63.62 | 59.9 | 60.3 | -5.22% | 13,704 | 83,756,551 |
| 2024-01-05 | 65.36 | 65.58 | 63.3 | 63.62 | -2.45% | 6,634 | 42,583,817 |
| 2024-01-04 | 65.6 | 65.6 | 64.24 | 65.22 | -1.26% | 8,798 | 57,181,951 |
| 2024-01-03 | 65.66 | 66.8 | 64.76 | 66.05 | +0.59% | 10,718 | 70,640,753 |
| 2024-01-02 | 63.88 | 66.8 | 63.57 | 65.66 | +2.59% | 12,998 | 85,073,325 |
| 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：