股票概览
28.25
-2.35%
-0.68
29.57
开盘价
29.68
最高价
28.08
最低价
6,350
成交量
数据更新至: 2024-05-20
技术指标
27.72
MA5 (5日均线)
27.90
MA10 (10日均线)
26.97
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 | 29.57 | 29.68 | 28.08 | 28.25 | -2.35% | 6,350 | 18,188,598 |
| 2024-05-17 | 28.26 | 29.2 | 27.6 | 28.93 | +3.92% | 7,485 | 21,475,038 |
| 2024-05-16 | 27.58 | 28.67 | 27.25 | 27.84 | +3.53% | 7,218 | 20,181,385 |
| 2024-05-15 | 26.71 | 27.69 | 26.39 | 26.89 | +0.71% | 3,997 | 10,869,258 |
| 2024-05-14 | 26.29 | 27.53 | 26.12 | 26.7 | +2.38% | 6,029 | 16,066,132 |
| 2024-05-13 | 27.85 | 27.85 | 26.03 | 26.08 | -4.82% | 5,547 | 14,728,364 |
| 2024-05-10 | 28.82 | 29.23 | 27.36 | 27.4 | -4.89% | 5,114 | 14,255,868 |
| 2024-05-09 | 29 | 29.27 | 28.3 | 28.81 | +0.35% | 4,816 | 13,881,509 |
| 2024-05-08 | 29.7 | 29.7 | 28.36 | 28.71 | -2.18% | 5,064 | 14,590,681 |
| 2024-05-07 | 29.2 | 29.39 | 28.31 | 29.35 | +1.73% | 5,267 | 15,269,045 |
| 2024-05-06 | 28.89 | 29.28 | 28.5 | 28.85 | +1.84% | 4,700 | 13,573,336 |
| 2024-04-30 | 28.42 | 29.28 | 27.76 | 28.33 | -1.15% | 7,603 | 21,558,172 |
| 2024-04-29 | 26.2 | 28.68 | 26.2 | 28.66 | +8.15% | 8,574 | 24,084,294 |
| 2024-04-26 | 25.8 | 26.86 | 25.46 | 26.5 | +2.79% | 4,611 | 12,127,518 |
| 2024-04-25 | 25.69 | 26.3 | 25.38 | 25.78 | +0.23% | 4,468 | 11,547,450 |
| 2024-04-24 | 24.28 | 25.95 | 24.28 | 25.72 | +5.93% | 7,574 | 19,229,855 |
| 2024-04-23 | 23.35 | 24.56 | 23.35 | 24.28 | +3.81% | 6,308 | 15,204,248 |
| 2024-04-22 | 23.85 | 24.06 | 22.3 | 23.39 | -2.83% | 6,361 | 14,811,950 |
| 2024-04-19 | 25 | 25 | 23.7 | 24.07 | -3.02% | 5,667 | 13,647,111 |
| 2024-04-18 | 25.28 | 25.37 | 24.03 | 24.82 | -0.04% | 5,896 | 14,607,691 |
| 2024-04-17 | 23.6 | 25.23 | 23.26 | 24.83 | +7.72% | 8,295 | 20,531,506 |
| 2024-04-16 | 24.58 | 24.8 | 22.8 | 23.05 | -7.73% | 10,102 | 23,621,379 |
| 2024-04-15 | 28 | 28 | 24.27 | 24.98 | -11.04% | 12,378 | 31,734,220 |
| 2024-04-12 | 28.82 | 29.3 | 28.08 | 28.08 | -2.57% | 4,454 | 12,702,330 |
| 2024-04-11 | 28.99 | 29.45 | 28.24 | 28.82 | +0.31% | 4,269 | 12,425,425 |
| 2024-04-10 | 29.71 | 29.71 | 28.32 | 28.73 | -2.28% | 6,594 | 18,935,684 |
| 2024-04-09 | 29.11 | 29.96 | 29.01 | 29.4 | +1% | 5,928 | 17,512,451 |
| 2024-04-08 | 31.2 | 31.51 | 28.96 | 29.11 | -6.7% | 9,911 | 29,559,280 |
| 2024-04-03 | 32.39 | 32.98 | 30.81 | 31.2 | -3.73% | 8,286 | 25,960,824 |
| 2024-04-02 | 32.67 | 32.99 | 31.8 | 32.41 | +0.62% | 11,186 | 36,386,072 |
| 2024-04-01 | 31.56 | 32.44 | 31.4 | 32.21 | +2.03% | 9,397 | 30,136,558 |
| 2024-03-29 | 31.8 | 32.18 | 30.32 | 31.57 | -0.97% | 12,918 | 40,268,745 |
| 2024-03-28 | 30.86 | 32.5 | 30.23 | 31.88 | +3.24% | 14,810 | 47,205,966 |
| 2024-03-27 | 33.39 | 33.9 | 30.7 | 30.88 | -7.27% | 14,755 | 46,880,535 |
| 2024-03-26 | 36 | 36.01 | 32.98 | 33.3 | -8.89% | 22,287 | 76,416,036 |
| 2024-03-25 | 39.8 | 40 | 34.58 | 36.55 | -8.78% | 33,586 | 123,897,174 |
| 2024-03-22 | 35.66 | 42.22 | 34.63 | 40.07 | +13.9% | 36,658 | 140,302,939 |
| 2024-03-21 | 34.39 | 36.69 | 34.21 | 35.18 | +3.23% | 16,905 | 60,055,175 |
| 2024-03-20 | 33.12 | 34.3 | 33.12 | 34.08 | +1.91% | 8,908 | 30,129,579 |
| 2024-03-19 | 33.69 | 33.87 | 33.09 | 33.44 | +0.94% | 7,946 | 26,644,989 |
| 2024-03-18 | 32.74 | 33.15 | 32 | 33.13 | +3.24% | 9,588 | 31,456,523 |
| 2024-03-15 | 31.02 | 32.22 | 31 | 32.09 | +1.07% | 7,997 | 25,361,769 |
| 2024-03-14 | 32.24 | 32.86 | 31 | 31.75 | -2.52% | 10,613 | 33,694,849 |
| 2024-03-13 | 32.24 | 33.28 | 31.76 | 32.57 | +1.69% | 10,944 | 35,552,768 |
| 2024-03-12 | 31.13 | 32.29 | 31.13 | 32.03 | +2.89% | 10,410 | 33,098,382 |
| 2024-03-11 | 30.26 | 31.23 | 30.01 | 31.13 | +1.17% | 6,646 | 20,361,108 |
| 2024-03-08 | 30.23 | 30.8 | 29.7 | 30.77 | +1.72% | 6,787 | 20,583,506 |
| 2024-03-07 | 31.56 | 31.97 | 30.13 | 30.25 | -2.7% | 6,708 | 20,670,303 |
| 2024-03-06 | 30.9 | 31.66 | 30.01 | 31.09 | +0.61% | 7,488 | 23,219,463 |
| 2024-03-05 | 31.85 | 32.58 | 30.49 | 30.9 | -3.01% | 12,647 | 39,951,330 |
| 2024-03-04 | 32.9 | 34.33 | 30.67 | 31.86 | -2.03% | 10,968 | 35,038,383 |
| 2024-03-01 | 31.39 | 32.8 | 31.05 | 32.52 | +4.53% | 12,298 | 39,194,259 |
| 2024-02-29 | 29 | 31.29 | 28.55 | 31.11 | +6.29% | 16,699 | 50,827,128 |
| 2024-02-28 | 34.38 | 35.09 | 29.2 | 29.27 | -14.91% | 24,564 | 78,484,927 |
| 2024-02-27 | 32.69 | 34.45 | 32 | 34.4 | +5.23% | 9,928 | 33,262,383 |
| 2024-02-26 | 31.81 | 34.67 | 30.24 | 32.69 | +2.16% | 16,479 | 54,128,782 |
| 2024-02-23 | 30.1 | 32.07 | 29.62 | 32 | +6.31% | 10,603 | 32,947,990 |
| 2024-02-22 | 28.58 | 30.36 | 28.58 | 30.1 | +5.1% | 9,252 | 27,373,688 |
| 2024-02-21 | 27.5 | 29.84 | 26.52 | 28.64 | +2.36% | 10,258 | 29,463,341 |
| 2024-02-20 | 27.93 | 28.69 | 26.26 | 27.98 | -1.03% | 11,912 | 32,955,899 |
| 2024-02-19 | 25.97 | 29.29 | 25.65 | 28.27 | +13.76% | 23,424 | 65,305,756 |
| 2024-02-08 | 21 | 24.85 | 20.5 | 24.85 | +19.99% | 17,771 | 39,458,685 |
| 2024-02-07 | 23.55 | 23.78 | 20.18 | 20.71 | -11.5% | 17,693 | 37,648,867 |
| 2024-02-06 | 23.4 | 24.66 | 20.46 | 23.4 | -3.11% | 15,956 | 35,547,092 |
| 2024-02-05 | 29.63 | 29.82 | 24.15 | 24.15 | -20.01% | 14,988 | 38,077,790 |
| 2024-02-02 | 32.6 | 33.67 | 28.7 | 30.19 | -5.24% | 7,774 | 23,947,225 |
| 2024-02-01 | 32.99 | 32.99 | 31.18 | 31.86 | -3.45% | 6,400 | 20,424,393 |
| 2024-01-31 | 36.39 | 36.39 | 32.67 | 33 | -7.46% | 7,987 | 26,985,280 |
| 2024-01-30 | 36.66 | 37.46 | 35.64 | 35.66 | -4.65% | 4,905 | 17,866,178 |
| 2024-01-29 | 40.47 | 40.5 | 37.03 | 37.4 | -5.29% | 6,522 | 24,832,287 |
| 2024-01-26 | 40.34 | 41.52 | 39.2 | 39.49 | -1.3% | 7,974 | 31,963,355 |
| 2024-01-25 | 36.82 | 40.18 | 36.45 | 40.01 | +8.66% | 11,449 | 44,502,828 |
| 2024-01-24 | 37.88 | 37.88 | 35.15 | 36.82 | -1.5% | 9,835 | 35,677,493 |
| 2024-01-23 | 37.26 | 38 | 36.61 | 37.38 | -1.01% | 7,641 | 28,384,510 |
| 2024-01-22 | 40.59 | 41.02 | 36.69 | 37.76 | -6.7% | 6,126 | 23,914,746 |
| 2024-01-19 | 41.64 | 41.8 | 40.18 | 40.47 | -2.81% | 4,521 | 18,407,929 |
| 2024-01-18 | 41.82 | 42.4 | 40.13 | 41.64 | -0.43% | 6,782 | 27,926,187 |
| 2024-01-17 | 43.67 | 43.68 | 41.48 | 41.82 | -3.73% | 6,427 | 27,260,807 |
| 2024-01-16 | 43.53 | 43.74 | 42.29 | 43.44 | +0.3% | 5,008 | 21,516,824 |
| 2024-01-15 | 43.31 | 44.42 | 42.97 | 43.31 | 0% | 5,959 | 25,973,022 |
| 2024-01-12 | 44.21 | 44.71 | 43.3 | 43.31 | -3.52% | 5,615 | 24,659,266 |
| 2024-01-11 | 43.57 | 44.96 | 43.15 | 44.89 | +3.03% | 4,324 | 19,175,034 |
| 2024-01-10 | 44.42 | 44.42 | 42.9 | 43.57 | -1.31% | 4,081 | 17,835,084 |
| 2024-01-09 | 43.99 | 45.32 | 43.45 | 44.15 | +0.16% | 8,055 | 35,693,318 |
| 2024-01-08 | 45.43 | 45.6 | 43.83 | 44.08 | -2.46% | 5,959 | 26,495,297 |
| 2024-01-05 | 45.93 | 46.44 | 45.01 | 45.19 | -1.05% | 5,839 | 26,630,723 |
| 2024-01-04 | 46.91 | 47 | 45.4 | 45.67 | -1.23% | 5,170 | 23,717,790 |
| 2024-01-03 | 46.77 | 47.48 | 45.61 | 46.24 | -1.28% | 5,568 | 25,786,100 |
| 2024-01-02 | 48.27 | 48.58 | 46.76 | 46.84 | -2.56% | 4,461 | 21,147,275 |
| 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：