股票概览
28.29
-1.7%
-0.49
28.69
开盘价
29.37
最高价
28.24
最低价
50,689
成交量
数据更新至: 2024-05-20
技术指标
27.88
MA5 (5日均线)
28.32
MA10 (10日均线)
28.52
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 | 28.69 | 29.37 | 28.24 | 28.29 | -1.7% | 50,689 | 145,398,545 |
| 2024-05-17 | 27.45 | 29.08 | 27.16 | 28.78 | +5.04% | 58,006 | 162,691,923 |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.4 | 0% | 24,935 | 69,005,258 |
| 2024-05-15 | 28 | 28.03 | 27.2 | 27.4 | -0.54% | 27,505 | 76,020,700 |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | +1.25% | 22,576 | 62,409,995 |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | -4.22% | 28,019 | 77,058,817 |
| 2024-05-10 | 29.44 | 29.5 | 28.3 | 28.41 | -3.43% | 27,385 | 78,288,773 |
| 2024-05-09 | 28.9 | 29.66 | 28.9 | 29.42 | +1.69% | 25,760 | 75,593,392 |
| 2024-05-08 | 29.8 | 29.82 | 28.84 | 28.93 | -2.98% | 35,479 | 103,487,287 |
| 2024-05-07 | 30.2 | 30.49 | 29.69 | 29.82 | -1.29% | 37,875 | 113,758,540 |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | +0.8% | 35,380 | 108,028,889 |
| 2024-04-30 | 30.01 | 30.55 | 29.7 | 29.97 | -0.53% | 38,775 | 116,532,674 |
| 2024-04-29 | 29.97 | 30.88 | 29.9 | 30.13 | +1.11% | 58,654 | 177,798,617 |
| 2024-04-26 | 28.62 | 30.15 | 28.62 | 29.8 | +3.11% | 41,290 | 122,611,838 |
| 2024-04-25 | 28.63 | 29.48 | 28.33 | 28.9 | -0.24% | 29,205 | 84,352,936 |
| 2024-04-24 | 27.19 | 28.97 | 27.19 | 28.97 | +4.96% | 43,163 | 122,625,630 |
| 2024-04-23 | 26.65 | 27.75 | 26.65 | 27.6 | +3.45% | 35,713 | 97,548,258 |
| 2024-04-22 | 26.54 | 27.33 | 25.77 | 26.68 | -0.89% | 28,792 | 76,505,297 |
| 2024-04-19 | 27.8 | 27.89 | 26.81 | 26.92 | -3.69% | 36,985 | 100,403,325 |
| 2024-04-18 | 28 | 28.81 | 27.3 | 27.95 | -0.68% | 41,718 | 117,016,299 |
| 2024-04-17 | 27.05 | 28.32 | 27.05 | 28.14 | +6.19% | 40,332 | 112,490,532 |
| 2024-04-16 | 28.69 | 28.74 | 26.41 | 26.5 | -7.67% | 46,326 | 126,342,063 |
| 2024-04-15 | 28.76 | 29.47 | 28 | 28.7 | -2.08% | 34,522 | 99,164,573 |
| 2024-04-12 | 30.35 | 30.65 | 29.31 | 29.31 | -2.3% | 31,566 | 94,373,008 |
| 2024-04-11 | 29.88 | 30.88 | 29.77 | 30 | -0.63% | 33,863 | 103,219,261 |
| 2024-04-10 | 31.1 | 31.14 | 29.89 | 30.19 | -2.17% | 32,942 | 99,624,213 |
| 2024-04-09 | 30.05 | 31.1 | 30.05 | 30.86 | +2.19% | 52,251 | 160,479,561 |
| 2024-04-08 | 34.88 | 34.88 | 29.96 | 30.2 | -13.74% | 116,365 | 365,703,516 |
| 2024-04-03 | 37 | 37.08 | 35.01 | 35.01 | -5.76% | 39,524 | 141,496,613 |
| 2024-04-02 | 38.62 | 38.72 | 36.94 | 37.15 | -5.23% | 50,131 | 188,334,586 |
| 2024-04-01 | 37.43 | 39.49 | 35.85 | 39.2 | +5.95% | 76,548 | 285,599,667 |
| 2024-03-29 | 38.58 | 39.1 | 36.58 | 37 | -5.52% | 50,701 | 189,446,864 |
| 2024-03-28 | 36.94 | 39.97 | 36.7 | 39.16 | +6.33% | 50,075 | 193,844,589 |
| 2024-03-27 | 40.4 | 40.49 | 36.83 | 36.83 | -9.2% | 46,368 | 177,345,856 |
| 2024-03-26 | 41.35 | 42.4 | 40.17 | 40.56 | -4.92% | 42,693 | 175,301,676 |
| 2024-03-25 | 43.81 | 45.29 | 41.91 | 42.66 | +0.19% | 62,281 | 272,905,286 |
| 2024-03-22 | 43.6 | 43.98 | 42.43 | 42.58 | -3.9% | 44,154 | 189,547,234 |
| 2024-03-21 | 44.3 | 45.84 | 44.2 | 44.31 | +0.7% | 50,011 | 223,659,115 |
| 2024-03-20 | 44.99 | 44.99 | 43.42 | 44 | +0.25% | 46,505 | 205,466,642 |
| 2024-03-19 | 43.16 | 45.2 | 42.56 | 43.89 | +1.2% | 62,088 | 272,518,675 |
| 2024-03-18 | 43.1 | 43.55 | 42.15 | 43.37 | +1.24% | 61,244 | 262,887,458 |
| 2024-03-15 | 41 | 43.3 | 40.67 | 42.84 | +4.74% | 71,076 | 300,341,970 |
| 2024-03-14 | 40 | 42.51 | 39.8 | 40.9 | +0.52% | 48,600 | 199,694,428 |
| 2024-03-13 | 41.66 | 41.88 | 40.44 | 40.69 | +0.84% | 47,766 | 197,199,523 |
| 2024-03-12 | 40.28 | 40.98 | 39.5 | 40.35 | +0.25% | 39,193 | 157,545,699 |
| 2024-03-11 | 39.7 | 40.35 | 39.06 | 40.25 | 0% | 30,620 | 121,749,982 |
| 2024-03-08 | 39.45 | 40.37 | 38.69 | 40.25 | +2.99% | 33,097 | 130,950,946 |
| 2024-03-07 | 41.88 | 41.98 | 38.95 | 39.08 | -4.05% | 37,676 | 151,291,983 |
| 2024-03-06 | 41.19 | 41.63 | 39.75 | 40.73 | -3.94% | 62,000 | 252,326,302 |
| 2024-03-05 | 43.06 | 45.49 | 42.03 | 42.4 | +1.07% | 80,126 | 351,789,629 |
| 2024-03-04 | 41.35 | 42.44 | 39.62 | 41.95 | +1.45% | 50,721 | 209,595,788 |
| 2024-03-01 | 40 | 42.48 | 39.1 | 41.35 | +4.68% | 51,389 | 208,729,403 |
| 2024-02-29 | 37.38 | 39.68 | 37.33 | 39.5 | +5.47% | 32,996 | 128,111,818 |
| 2024-02-28 | 41.47 | 42.41 | 37.34 | 37.45 | -9.06% | 50,761 | 203,421,901 |
| 2024-02-27 | 38.53 | 41.26 | 38.5 | 41.18 | +4.36% | 38,378 | 153,828,884 |
| 2024-02-26 | 39 | 40.25 | 38.8 | 39.46 | +1.18% | 32,721 | 129,763,803 |
| 2024-02-23 | 38.49 | 39.03 | 37.4 | 39 | +3.17% | 31,792 | 121,716,993 |
| 2024-02-22 | 37.05 | 38.76 | 37.05 | 37.8 | +2.97% | 34,513 | 130,427,130 |
| 2024-02-21 | 35.5 | 37.93 | 35.29 | 36.71 | +1.55% | 39,449 | 146,891,117 |
| 2024-02-20 | 35.56 | 36.89 | 35.3 | 36.15 | -0.5% | 32,534 | 117,324,519 |
| 2024-02-19 | 35.25 | 36.7 | 34.8 | 36.33 | +7.58% | 40,698 | 145,236,339 |
| 2024-02-08 | 32 | 34.02 | 32 | 33.77 | +5.5% | 35,117 | 116,201,623 |
| 2024-02-07 | 32.2 | 34.43 | 31.4 | 32.01 | -0.65% | 34,655 | 114,903,645 |
| 2024-02-06 | 29.46 | 32.56 | 27.99 | 32.22 | +8.81% | 34,180 | 104,338,237 |
| 2024-02-05 | 32.83 | 33.33 | 28.87 | 29.61 | -11.43% | 37,064 | 113,122,009 |
| 2024-02-02 | 35.68 | 36.36 | 32.22 | 33.43 | -5.43% | 29,770 | 101,653,914 |
| 2024-02-01 | 35.67 | 37.22 | 34.7 | 35.35 | -0.2% | 23,206 | 83,152,820 |
| 2024-01-31 | 37.54 | 37.9 | 35.38 | 35.42 | -4.89% | 24,063 | 87,686,025 |
| 2024-01-30 | 39 | 39.56 | 37.1 | 37.24 | -6.9% | 26,924 | 103,503,393 |
| 2024-01-29 | 41.6 | 41.99 | 40 | 40 | +0.35% | 31,137 | 127,730,495 |
| 2024-01-26 | 40.45 | 41.2 | 39.61 | 39.86 | -1.51% | 16,372 | 66,265,956 |
| 2024-01-25 | 39.23 | 40.97 | 38.7 | 40.47 | +2.35% | 20,700 | 82,683,559 |
| 2024-01-24 | 39.91 | 39.99 | 37.61 | 39.54 | +0.15% | 20,419 | 79,125,226 |
| 2024-01-23 | 37.96 | 39.92 | 37.8 | 39.48 | +3.08% | 22,049 | 85,982,175 |
| 2024-01-22 | 40.71 | 40.95 | 38.03 | 38.3 | -5.92% | 19,620 | 77,742,736 |
| 2024-01-19 | 42.25 | 42.45 | 40.71 | 40.71 | -2.77% | 13,951 | 57,966,129 |
| 2024-01-18 | 41.05 | 41.87 | 40.18 | 41.87 | +1.68% | 19,452 | 79,718,761 |
| 2024-01-17 | 42.17 | 42.55 | 41.18 | 41.18 | -2.14% | 13,827 | 58,089,062 |
| 2024-01-16 | 42.8 | 42.9 | 41.46 | 42.08 | -1.52% | 14,610 | 61,434,697 |
| 2024-01-15 | 42.89 | 43.72 | 42.56 | 42.73 | -0.37% | 13,941 | 59,959,377 |
| 2024-01-12 | 43.8 | 44.18 | 42.86 | 42.89 | -2.81% | 14,098 | 61,144,141 |
| 2024-01-11 | 42.71 | 44.43 | 42.71 | 44.13 | +3.32% | 18,569 | 81,397,279 |
| 2024-01-10 | 44.37 | 44.37 | 42.53 | 42.71 | -3.76% | 21,818 | 94,405,299 |
| 2024-01-09 | 44.99 | 45.29 | 43.73 | 44.38 | -0.4% | 18,450 | 81,990,568 |
| 2024-01-08 | 46.19 | 46.2 | 44.56 | 44.56 | -3.55% | 14,278 | 64,409,552 |
| 2024-01-05 | 47.6 | 47.7 | 45.96 | 46.2 | -2.41% | 12,521 | 58,587,114 |
| 2024-01-04 | 47.5 | 47.79 | 46.95 | 47.34 | -0.96% | 11,310 | 53,598,262 |
| 2024-01-03 | 48.01 | 48.69 | 47.41 | 47.8 | -0.58% | 12,449 | 59,656,294 |
| 2024-01-02 | 49.1 | 49.42 | 48.08 | 48.08 | -2.38% | 14,047 | 68,012,779 |
| 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：