股票概览
28.64
+1.31%
+0.37
28.5
开盘价
29.29
最高价
28.27
最低价
14,027
成交量
数据更新至: 2024-05-20
技术指标
28.11
MA5 (5日均线)
28.88
MA10 (10日均线)
28.22
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 | 29.29 | 28.27 | 28.64 | +1.31% | 14,027 | 40,322,596 |
| 2024-05-17 | 28.03 | 28.5 | 27.58 | 28.27 | +1.91% | 10,370 | 29,073,292 |
| 2024-05-16 | 27.73 | 28.33 | 27.61 | 27.74 | +0.04% | 15,111 | 42,240,947 |
| 2024-05-15 | 28.35 | 28.35 | 27.38 | 27.73 | -1.6% | 13,967 | 38,761,352 |
| 2024-05-14 | 28.38 | 28.84 | 27.97 | 28.18 | -0.28% | 12,007 | 33,999,595 |
| 2024-05-13 | 29.09 | 29.32 | 28 | 28.26 | -3.22% | 13,601 | 38,644,913 |
| 2024-05-10 | 30.15 | 30.5 | 29.14 | 29.2 | -3.57% | 14,082 | 41,545,009 |
| 2024-05-09 | 29.91 | 30.9 | 29.83 | 30.28 | +1.2% | 12,045 | 36,683,671 |
| 2024-05-08 | 30.72 | 31.35 | 29.83 | 29.92 | -2.03% | 14,871 | 45,136,831 |
| 2024-05-07 | 30.31 | 30.78 | 30.04 | 30.54 | +0.49% | 12,971 | 39,444,242 |
| 2024-05-06 | 29.33 | 30.45 | 29.01 | 30.39 | +5.48% | 16,743 | 50,322,867 |
| 2024-04-30 | 29.49 | 29.58 | 28.7 | 28.81 | -4.25% | 21,822 | 63,442,968 |
| 2024-04-29 | 28.88 | 30.11 | 28.49 | 30.09 | +5.03% | 19,564 | 57,671,533 |
| 2024-04-26 | 27.45 | 28.69 | 27.18 | 28.65 | +4.56% | 17,444 | 49,029,944 |
| 2024-04-25 | 26.93 | 27.97 | 26.75 | 27.4 | +1.41% | 13,642 | 37,520,735 |
| 2024-04-24 | 26.41 | 27.09 | 26.2 | 27.02 | +2.82% | 15,748 | 42,027,712 |
| 2024-04-23 | 25.67 | 26.76 | 25.61 | 26.28 | +2.66% | 17,729 | 46,368,954 |
| 2024-04-22 | 25.43 | 26.3 | 24.51 | 25.6 | +0.79% | 15,244 | 38,944,699 |
| 2024-04-19 | 26 | 26 | 25.02 | 25.4 | -2.23% | 16,864 | 42,772,415 |
| 2024-04-18 | 26.66 | 26.78 | 25.61 | 25.98 | -2.33% | 19,470 | 50,919,670 |
| 2024-04-17 | 25.5 | 26.65 | 25 | 26.6 | +6.4% | 22,613 | 58,800,841 |
| 2024-04-16 | 26.94 | 27.27 | 24.81 | 25 | -7.37% | 27,225 | 69,749,775 |
| 2024-04-15 | 28.82 | 29.23 | 26.45 | 26.99 | -6.45% | 21,209 | 58,366,525 |
| 2024-04-12 | 29.75 | 29.79 | 28.7 | 28.85 | -1.27% | 10,434 | 30,357,508 |
| 2024-04-11 | 29.94 | 30.18 | 29.2 | 29.22 | -2.89% | 15,009 | 44,434,500 |
| 2024-04-10 | 31.16 | 31.32 | 29.79 | 30.09 | -4.05% | 12,704 | 38,587,921 |
| 2024-04-09 | 29.13 | 31.4 | 29.07 | 31.36 | +7.66% | 20,224 | 61,567,838 |
| 2024-04-08 | 30.93 | 30.99 | 29.13 | 29.13 | -5.82% | 14,363 | 42,826,248 |
| 2024-04-03 | 31.06 | 31.26 | 30.5 | 30.93 | -0.74% | 9,455 | 29,149,931 |
| 2024-04-02 | 31 | 31.3 | 30.38 | 31.16 | +0.32% | 10,148 | 31,351,079 |
| 2024-04-01 | 30.42 | 31.18 | 30.42 | 31.06 | +2.37% | 10,810 | 33,313,083 |
| 2024-03-29 | 30 | 30.63 | 29.74 | 30.34 | +0.97% | 7,972 | 24,047,877 |
| 2024-03-28 | 29.66 | 30.62 | 29.32 | 30.05 | +1.21% | 12,751 | 38,272,967 |
| 2024-03-27 | 31.07 | 31.2 | 29.6 | 29.69 | -4.44% | 12,943 | 39,415,073 |
| 2024-03-26 | 31.7 | 31.82 | 30.41 | 31.07 | -1.99% | 18,210 | 56,554,405 |
| 2024-03-25 | 33.1 | 33.47 | 31.68 | 31.7 | -4.11% | 14,447 | 46,943,492 |
| 2024-03-22 | 34.35 | 34.47 | 33.02 | 33.06 | -3.98% | 15,325 | 51,419,960 |
| 2024-03-21 | 35.68 | 35.8 | 33.89 | 34.43 | -1.63% | 15,000 | 51,811,644 |
| 2024-03-20 | 34.11 | 35.44 | 34.02 | 35 | +1.04% | 16,167 | 56,258,514 |
| 2024-03-19 | 35.35 | 35.45 | 34.42 | 34.64 | -1.59% | 17,694 | 61,589,315 |
| 2024-03-18 | 34.16 | 35.27 | 33.5 | 35.2 | +3.04% | 25,703 | 88,199,795 |
| 2024-03-15 | 34.06 | 35.12 | 33.1 | 34.16 | -0.18% | 18,411 | 62,456,670 |
| 2024-03-14 | 35.9 | 37.09 | 34 | 34.22 | +1.36% | 35,443 | 123,780,046 |
| 2024-03-13 | 34.19 | 34.21 | 33.28 | 33.76 | -0.62% | 9,951 | 33,561,683 |
| 2024-03-12 | 33.47 | 34.34 | 33.18 | 33.97 | +1.49% | 12,583 | 42,540,866 |
| 2024-03-11 | 32 | 33.67 | 31.67 | 33.47 | +4.92% | 15,235 | 49,528,241 |
| 2024-03-08 | 31.9 | 32.66 | 31.35 | 31.9 | 0% | 13,620 | 43,506,790 |
| 2024-03-07 | 32.56 | 33.1 | 31.9 | 31.9 | -2.33% | 14,271 | 46,383,708 |
| 2024-03-06 | 33.2 | 33.53 | 32.03 | 32.66 | -1.83% | 18,020 | 58,843,295 |
| 2024-03-05 | 34.5 | 34.5 | 33 | 33.27 | -4.34% | 20,872 | 69,964,145 |
| 2024-03-04 | 34.22 | 35.25 | 33.5 | 34.78 | +2.54% | 19,321 | 66,630,396 |
| 2024-03-01 | 33.21 | 33.99 | 32.77 | 33.92 | +2.14% | 17,748 | 59,444,265 |
| 2024-02-29 | 31.84 | 33.55 | 31.67 | 33.21 | +3.49% | 20,140 | 65,778,236 |
| 2024-02-28 | 34.92 | 36.51 | 32 | 32.09 | -8.08% | 31,309 | 107,115,851 |
| 2024-02-27 | 34 | 34.95 | 33.38 | 34.91 | +2.38% | 17,901 | 61,156,364 |
| 2024-02-26 | 33.23 | 35.28 | 32.81 | 34.1 | +1.58% | 26,175 | 88,807,708 |
| 2024-02-23 | 32.9 | 33.59 | 32.11 | 33.57 | +2.66% | 13,821 | 45,497,773 |
| 2024-02-22 | 32.68 | 33.3 | 32.01 | 32.7 | +0.06% | 13,025 | 42,331,137 |
| 2024-02-21 | 30.98 | 33.95 | 30.81 | 32.68 | +3.39% | 21,009 | 68,730,213 |
| 2024-02-20 | 31.68 | 31.89 | 30.69 | 31.61 | -0.22% | 16,116 | 50,671,323 |
| 2024-02-19 | 33 | 33.6 | 30.93 | 31.68 | -2.16% | 28,010 | 89,157,358 |
| 2024-02-08 | 28.7 | 32.96 | 28.7 | 32.38 | +10.93% | 27,012 | 85,329,625 |
| 2024-02-07 | 28.8 | 30.34 | 27.71 | 29.19 | +3.14% | 26,123 | 76,702,239 |
| 2024-02-06 | 25.4 | 29.39 | 24.69 | 28.3 | +8.18% | 29,837 | 80,409,070 |
| 2024-02-05 | 29.5 | 29.75 | 25.31 | 26.16 | -11.32% | 31,531 | 85,388,115 |
| 2024-02-02 | 31.46 | 31.89 | 28.12 | 29.5 | -6.14% | 21,907 | 65,817,480 |
| 2024-02-01 | 31.89 | 32.65 | 30.79 | 31.43 | -1.44% | 16,180 | 51,148,294 |
| 2024-01-31 | 33.4 | 34.03 | 31.7 | 31.89 | -5.54% | 16,737 | 54,530,157 |
| 2024-01-30 | 34.43 | 35.3 | 33.51 | 33.76 | -2.03% | 15,091 | 51,945,259 |
| 2024-01-29 | 36.14 | 37.26 | 34.32 | 34.46 | -4.25% | 19,759 | 69,777,663 |
| 2024-01-26 | 37.39 | 37.53 | 35.59 | 35.99 | -3.77% | 15,805 | 57,757,831 |
| 2024-01-25 | 35.95 | 37.47 | 35.34 | 37.4 | +4.73% | 14,186 | 51,964,813 |
| 2024-01-24 | 36.88 | 37 | 34.25 | 35.71 | -2.7% | 21,945 | 77,688,911 |
| 2024-01-23 | 34.54 | 36.88 | 34.54 | 36.7 | +5.46% | 28,491 | 102,581,714 |
| 2024-01-22 | 38.51 | 38.7 | 34.3 | 34.8 | -9.52% | 29,584 | 107,698,702 |
| 2024-01-19 | 39.25 | 39.52 | 38.42 | 38.46 | -1.31% | 8,210 | 31,910,037 |
| 2024-01-18 | 38.69 | 39.14 | 37.5 | 38.97 | +0.7% | 16,609 | 63,611,431 |
| 2024-01-17 | 40.69 | 40.7 | 38.7 | 38.7 | -5.15% | 13,005 | 51,631,235 |
| 2024-01-16 | 41.35 | 41.75 | 40.05 | 40.8 | -1.81% | 10,419 | 42,468,446 |
| 2024-01-15 | 41.58 | 42.26 | 41.04 | 41.55 | -0.67% | 8,459 | 35,175,631 |
| 2024-01-12 | 42.49 | 42.85 | 41.82 | 41.83 | -1.92% | 7,903 | 33,398,320 |
| 2024-01-11 | 42.18 | 42.98 | 41.22 | 42.65 | +2.72% | 16,399 | 68,984,290 |
| 2024-01-10 | 42.53 | 42.74 | 41.3 | 41.52 | -2.17% | 13,997 | 58,643,292 |
| 2024-01-09 | 42.78 | 43.87 | 42 | 42.44 | -0.31% | 11,810 | 50,471,012 |
| 2024-01-08 | 44.06 | 44.56 | 42.5 | 42.57 | -3.38% | 10,584 | 46,017,636 |
| 2024-01-05 | 45.3 | 45.8 | 43.95 | 44.06 | -2.8% | 10,727 | 48,026,601 |
| 2024-01-04 | 46.14 | 46.14 | 45.26 | 45.33 | -1.37% | 6,701 | 30,517,105 |
| 2024-01-03 | 46.17 | 46.6 | 45.3 | 45.96 | -0.82% | 9,345 | 42,800,546 |
| 2024-01-02 | 46.3 | 47.02 | 45.48 | 46.34 | -0.02% | 14,518 | 67,057,958 |
| 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：