股票概览
28.73
+0.67%
+0.19
28.5
开盘价
29.23
最高价
28.25
最低价
45,281
成交量
数据更新至: 2024-05-20
技术指标
28.54
MA5 (5日均线)
29.26
MA10 (10日均线)
29.57
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 | 29.23 | 28.25 | 28.73 | +0.67% | 45,281 | 129,987,072 |
| 2024-05-17 | 28.2 | 28.8 | 27.9 | 28.54 | +1.21% | 27,657 | 78,579,857 |
| 2024-05-16 | 28.37 | 28.64 | 28 | 28.2 | -0.04% | 21,943 | 62,163,846 |
| 2024-05-15 | 28.89 | 28.92 | 28.2 | 28.21 | -2.79% | 22,945 | 65,409,003 |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | +0.69% | 21,355 | 61,910,915 |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | -2.34% | 25,517 | 73,828,024 |
| 2024-05-10 | 30.37 | 30.6 | 29.35 | 29.51 | -2.77% | 30,360 | 90,215,007 |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | +0.73% | 24,583 | 74,752,716 |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | -3.03% | 24,480 | 74,357,929 |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | -0.1% | 28,995 | 90,368,754 |
| 2024-05-06 | 31.4 | 31.65 | 31 | 31.1 | +0.65% | 32,698 | 102,444,926 |
| 2024-04-30 | 31.24 | 31.3 | 30.45 | 30.9 | -0.77% | 32,391 | 99,794,399 |
| 2024-04-29 | 30.55 | 31.25 | 30.3 | 31.14 | +0.13% | 60,320 | 186,043,151 |
| 2024-04-26 | 29.8 | 31.23 | 29.7 | 31.1 | +4.5% | 41,615 | 127,463,248 |
| 2024-04-25 | 29.68 | 30.19 | 29.24 | 29.76 | +0.64% | 23,978 | 71,346,865 |
| 2024-04-24 | 29.49 | 29.62 | 29.02 | 29.57 | +1.72% | 23,397 | 68,731,978 |
| 2024-04-23 | 29.18 | 29.55 | 28.86 | 29.07 | -0.45% | 22,710 | 66,180,090 |
| 2024-04-22 | 28.5 | 29.56 | 28 | 29.2 | +3.58% | 33,582 | 97,288,460 |
| 2024-04-19 | 28.47 | 28.62 | 28.02 | 28.19 | -2.02% | 20,985 | 59,321,341 |
| 2024-04-18 | 28.73 | 29.2 | 28.25 | 28.77 | -0.28% | 27,311 | 78,727,526 |
| 2024-04-17 | 28.21 | 29.18 | 28.21 | 28.85 | +3.67% | 26,126 | 75,090,986 |
| 2024-04-16 | 29.02 | 29.07 | 27.8 | 27.83 | -4.2% | 27,639 | 78,019,738 |
| 2024-04-15 | 29.1 | 29.42 | 28.34 | 29.05 | -0.34% | 33,769 | 97,383,490 |
| 2024-04-12 | 29.66 | 29.89 | 29.09 | 29.15 | -1.55% | 21,899 | 64,442,793 |
| 2024-04-11 | 29.74 | 30.17 | 29.51 | 29.61 | -0.94% | 21,200 | 63,369,027 |
| 2024-04-10 | 30.99 | 31.08 | 29.7 | 29.89 | -2.45% | 22,729 | 68,501,541 |
| 2024-04-09 | 29.84 | 30.79 | 29.84 | 30.64 | +2.65% | 23,545 | 71,503,683 |
| 2024-04-08 | 30.92 | 31 | 29.85 | 29.85 | -3.46% | 23,876 | 72,199,189 |
| 2024-04-03 | 31.83 | 31.83 | 30.91 | 30.92 | -2.8% | 23,642 | 73,717,325 |
| 2024-04-02 | 32.45 | 32.46 | 31.53 | 31.81 | -1.82% | 24,841 | 79,171,201 |
| 2024-04-01 | 31.82 | 32.57 | 31.8 | 32.4 | +2.86% | 23,232 | 75,040,972 |
| 2024-03-29 | 31.72 | 31.93 | 30.9 | 31.5 | -0.38% | 24,255 | 75,824,461 |
| 2024-03-28 | 30.81 | 32.25 | 30.51 | 31.62 | +3.13% | 49,726 | 157,176,682 |
| 2024-03-27 | 32.47 | 32.67 | 30.66 | 30.66 | -6.04% | 43,734 | 137,069,090 |
| 2024-03-26 | 33.83 | 34.16 | 32.28 | 32.63 | -3.46% | 33,088 | 109,236,747 |
| 2024-03-25 | 35.35 | 35.36 | 33.8 | 33.8 | -3.46% | 29,309 | 101,122,899 |
| 2024-03-22 | 35.62 | 35.79 | 34.18 | 35.01 | -1.82% | 36,185 | 126,497,662 |
| 2024-03-21 | 36.24 | 36.85 | 35.65 | 35.66 | -1.65% | 38,581 | 139,384,139 |
| 2024-03-20 | 35.78 | 36.45 | 35.54 | 36.26 | +1.14% | 34,831 | 125,592,796 |
| 2024-03-19 | 35.2 | 36.4 | 34.86 | 35.85 | +1.62% | 44,915 | 161,072,361 |
| 2024-03-18 | 35.06 | 35.44 | 34.76 | 35.28 | +0.8% | 39,596 | 138,764,165 |
| 2024-03-15 | 35.28 | 35.35 | 34.44 | 35 | -0.79% | 34,764 | 121,046,287 |
| 2024-03-14 | 35.97 | 35.98 | 34.9 | 35.28 | -2.84% | 34,524 | 122,191,281 |
| 2024-03-13 | 35.65 | 37.39 | 35.41 | 36.31 | +2.4% | 50,221 | 182,023,709 |
| 2024-03-12 | 35.32 | 35.74 | 35.2 | 35.46 | +1.05% | 25,763 | 91,253,889 |
| 2024-03-11 | 34.3 | 35.13 | 33.86 | 35.09 | +2.04% | 32,943 | 113,451,121 |
| 2024-03-08 | 34.3 | 34.57 | 33.8 | 34.39 | +1.06% | 21,825 | 74,558,281 |
| 2024-03-07 | 34.8 | 35.39 | 34.03 | 34.03 | -3.35% | 35,187 | 121,767,865 |
| 2024-03-06 | 35.29 | 35.66 | 34.9 | 35.21 | -0.23% | 32,727 | 115,467,976 |
| 2024-03-05 | 35.9 | 36.1 | 35.1 | 35.29 | -2.24% | 43,699 | 154,869,034 |
| 2024-03-04 | 36.6 | 36.9 | 35.85 | 36.1 | -0.17% | 52,809 | 192,163,517 |
| 2024-03-01 | 34.83 | 36.45 | 34.82 | 36.16 | +3.34% | 49,037 | 175,407,519 |
| 2024-02-29 | 33.34 | 34.99 | 33.34 | 34.99 | +2.82% | 51,909 | 178,660,325 |
| 2024-02-28 | 36.05 | 37.27 | 34.02 | 34.03 | -4.36% | 81,067 | 291,256,745 |
| 2024-02-27 | 34.02 | 35.66 | 33.9 | 35.58 | +4.59% | 51,038 | 177,703,727 |
| 2024-02-26 | 33.82 | 34.45 | 33.44 | 34.02 | +0.29% | 33,794 | 114,729,186 |
| 2024-02-23 | 33.58 | 33.94 | 32.9 | 33.92 | +2.23% | 27,652 | 92,533,371 |
| 2024-02-22 | 32.33 | 33.59 | 32.33 | 33.18 | +2.22% | 29,763 | 98,271,859 |
| 2024-02-21 | 31.73 | 33.2 | 31.55 | 32.46 | +1.72% | 33,112 | 107,735,722 |
| 2024-02-20 | 32 | 32.16 | 31.51 | 31.91 | -0.84% | 27,173 | 86,566,017 |
| 2024-02-19 | 32.36 | 32.7 | 31.36 | 32.18 | +1.48% | 44,513 | 142,355,287 |
| 2024-02-08 | 30.99 | 32.02 | 29.85 | 31.71 | +4.48% | 55,089 | 170,467,439 |
| 2024-02-07 | 30.18 | 31.35 | 29.71 | 30.35 | +0.86% | 48,895 | 149,060,498 |
| 2024-02-06 | 27.48 | 30.25 | 26.84 | 30.09 | +9.5% | 54,236 | 154,906,034 |
| 2024-02-05 | 28.74 | 28.89 | 25.9 | 27.48 | -4.08% | 53,686 | 146,784,606 |
| 2024-02-02 | 30.07 | 30.39 | 27.5 | 28.65 | -4.18% | 37,846 | 109,692,300 |
| 2024-02-01 | 29.86 | 30.72 | 29.48 | 29.9 | +0.54% | 30,672 | 92,236,810 |
| 2024-01-31 | 31 | 31.1 | 29.74 | 29.74 | -4.37% | 37,461 | 113,745,506 |
| 2024-01-30 | 32.2 | 32.65 | 31.1 | 31.1 | -4.37% | 25,706 | 81,901,881 |
| 2024-01-29 | 33.53 | 33.91 | 32.3 | 32.52 | -2.81% | 28,394 | 93,863,558 |
| 2024-01-26 | 34 | 34.39 | 33.3 | 33.46 | -2.05% | 25,297 | 85,542,024 |
| 2024-01-25 | 33.44 | 34.33 | 32.86 | 34.16 | +1.91% | 28,414 | 95,713,239 |
| 2024-01-24 | 33.28 | 33.56 | 32.01 | 33.52 | +1.42% | 28,723 | 94,219,850 |
| 2024-01-23 | 31.6 | 33.2 | 31.46 | 33.05 | +4.75% | 32,423 | 105,678,598 |
| 2024-01-22 | 33.2 | 33.49 | 31.55 | 31.55 | -5.45% | 35,112 | 114,407,304 |
| 2024-01-19 | 34.19 | 34.38 | 33.33 | 33.37 | -2.43% | 26,508 | 89,409,592 |
| 2024-01-18 | 33.89 | 34.3 | 33.11 | 34.2 | +0.8% | 32,630 | 109,878,218 |
| 2024-01-17 | 34.64 | 35.5 | 33.93 | 33.93 | -2.36% | 28,932 | 100,041,560 |
| 2024-01-16 | 34.6 | 34.83 | 33.88 | 34.75 | +0.38% | 28,420 | 97,225,465 |
| 2024-01-15 | 35.18 | 35.22 | 34.5 | 34.62 | -2.15% | 26,967 | 93,826,684 |
| 2024-01-12 | 35.68 | 35.85 | 34.97 | 35.38 | -0.84% | 21,062 | 74,334,825 |
| 2024-01-11 | 34.7 | 35.99 | 34.61 | 35.68 | +2.74% | 31,861 | 113,221,254 |
| 2024-01-10 | 34.67 | 35.24 | 33.91 | 34.73 | +0.03% | 30,374 | 105,206,337 |
| 2024-01-09 | 35.33 | 35.54 | 34.35 | 34.72 | -1.14% | 42,115 | 146,986,145 |
| 2024-01-08 | 36.61 | 36.75 | 35.09 | 35.12 | -4.59% | 37,404 | 133,309,568 |
| 2024-01-05 | 37.49 | 38.18 | 36.54 | 36.81 | -1.58% | 39,215 | 145,951,269 |
| 2024-01-04 | 38.43 | 38.48 | 37.25 | 37.4 | -2.55% | 35,415 | 133,426,110 |
| 2024-01-03 | 38.78 | 39.15 | 38.13 | 38.38 | -1.21% | 26,062 | 100,437,878 |
| 2024-01-02 | 40.14 | 40.29 | 38.8 | 38.85 | -3.09% | 30,864 | 121,309,971 |
| 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：