股票概览
28.56
+1.17%
+0.33
28.23
开盘价
28.86
最高价
27.89
最低价
13,248
成交量
数据更新至: 2024-05-20
技术指标
28.22
MA5 (5日均线)
28.83
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 | 28.23 | 28.86 | 27.89 | 28.56 | +1.17% | 13,248 | 37,729,055 |
| 2024-05-17 | 27.9 | 28.45 | 27.65 | 28.23 | +0.75% | 14,225 | 39,919,236 |
| 2024-05-16 | 27.7 | 28.5 | 27.42 | 28.02 | +0.72% | 14,456 | 40,673,333 |
| 2024-05-15 | 28.45 | 28.72 | 27.81 | 27.82 | -2.21% | 10,123 | 28,466,261 |
| 2024-05-14 | 28.05 | 29.13 | 27.89 | 28.45 | +2.04% | 17,120 | 49,031,181 |
| 2024-05-13 | 28.54 | 28.75 | 27.65 | 27.88 | -4.46% | 22,455 | 63,134,666 |
| 2024-05-10 | 31.02 | 31.16 | 29.1 | 29.18 | -5.38% | 20,079 | 59,722,164 |
| 2024-05-09 | 29.33 | 31.86 | 29.33 | 30.84 | +5.54% | 38,304 | 118,701,242 |
| 2024-05-08 | 29.81 | 30.2 | 29.09 | 29.22 | -2.96% | 15,223 | 45,020,346 |
| 2024-05-07 | 29.66 | 30.39 | 29.15 | 30.11 | +1.52% | 21,955 | 65,912,702 |
| 2024-05-06 | 30.02 | 30.68 | 29.51 | 29.66 | -0.37% | 19,270 | 57,675,388 |
| 2024-04-30 | 29.45 | 30.38 | 29.45 | 29.77 | +0.57% | 24,315 | 72,781,725 |
| 2024-04-29 | 29 | 29.88 | 28.36 | 29.6 | +4.37% | 24,471 | 72,075,214 |
| 2024-04-26 | 27.42 | 28.56 | 27.15 | 28.36 | +3.43% | 22,538 | 63,331,869 |
| 2024-04-25 | 27.4 | 28.08 | 26.91 | 27.42 | +0.51% | 17,957 | 49,525,393 |
| 2024-04-24 | 26.25 | 27.28 | 26.25 | 27.28 | +3.88% | 18,861 | 50,855,988 |
| 2024-04-23 | 25.88 | 26.75 | 25.8 | 26.26 | +0.88% | 15,178 | 39,959,567 |
| 2024-04-22 | 25.3 | 26.35 | 24.43 | 26.03 | +1.48% | 16,841 | 43,185,899 |
| 2024-04-19 | 26.3 | 26.3 | 25 | 25.65 | -1.72% | 22,753 | 57,838,340 |
| 2024-04-18 | 26.6 | 27 | 25.46 | 26.1 | -1.36% | 28,337 | 74,215,224 |
| 2024-04-17 | 25.3 | 26.67 | 25.3 | 26.46 | +7.34% | 32,816 | 85,859,373 |
| 2024-04-16 | 26.84 | 27.38 | 24.62 | 24.65 | -9.94% | 40,168 | 101,936,487 |
| 2024-04-15 | 29.81 | 30.36 | 27.11 | 27.37 | -9.16% | 44,614 | 126,322,092 |
| 2024-04-12 | 30.16 | 31.12 | 29.5 | 30.13 | -1.34% | 32,873 | 99,184,792 |
| 2024-04-11 | 30.49 | 31.68 | 29.77 | 30.54 | -1.29% | 38,089 | 117,625,813 |
| 2024-04-10 | 30.74 | 31.7 | 29.75 | 30.94 | +0.68% | 35,958 | 110,164,104 |
| 2024-04-09 | 29.45 | 30.88 | 28.97 | 30.73 | +3.75% | 26,662 | 79,595,936 |
| 2024-04-08 | 30 | 31.38 | 29 | 29.62 | -1.92% | 29,559 | 88,880,261 |
| 2024-04-03 | 31.03 | 31.79 | 29.62 | 30.2 | -2.39% | 26,215 | 80,056,326 |
| 2024-04-02 | 31.6 | 32.42 | 30.66 | 30.94 | -2.37% | 27,879 | 87,870,775 |
| 2024-04-01 | 32.43 | 32.46 | 31.14 | 31.69 | -1% | 30,536 | 96,602,122 |
| 2024-03-29 | 29.88 | 32.88 | 29.77 | 32.01 | +6.74% | 38,475 | 119,576,470 |
| 2024-03-28 | 28.37 | 30.48 | 28.33 | 29.99 | +4.6% | 35,042 | 103,882,186 |
| 2024-03-27 | 30.6 | 31 | 28.58 | 28.67 | -6.95% | 38,101 | 112,479,497 |
| 2024-03-26 | 31.88 | 32.79 | 30.76 | 30.81 | -3.33% | 31,538 | 99,580,849 |
| 2024-03-25 | 34.45 | 34.67 | 31.71 | 31.87 | -8.05% | 50,043 | 165,428,593 |
| 2024-03-22 | 36.29 | 37.5 | 34.5 | 34.66 | -5.43% | 65,354 | 235,780,300 |
| 2024-03-21 | 34.9 | 37.24 | 34.38 | 36.65 | +5.86% | 57,363 | 205,491,019 |
| 2024-03-20 | 35.49 | 35.49 | 33.81 | 34.62 | -1.54% | 31,523 | 108,551,580 |
| 2024-03-19 | 34.88 | 36.2 | 34.5 | 35.16 | +0.49% | 45,141 | 159,398,511 |
| 2024-03-18 | 33.5 | 34.99 | 33 | 34.99 | +5.65% | 41,636 | 143,247,615 |
| 2024-03-15 | 32.61 | 33.38 | 32.2 | 33.12 | -0.12% | 26,052 | 85,449,153 |
| 2024-03-14 | 33.69 | 34.2 | 32.52 | 33.16 | -3.21% | 34,727 | 115,603,578 |
| 2024-03-13 | 34.07 | 35.25 | 33.7 | 34.26 | +1.36% | 39,095 | 134,934,363 |
| 2024-03-12 | 33.99 | 34.52 | 33.23 | 33.8 | -0.12% | 35,571 | 120,272,942 |
| 2024-03-11 | 32.57 | 33.99 | 31.88 | 33.84 | +3.17% | 45,005 | 148,764,683 |
| 2024-03-08 | 31.95 | 32.92 | 31.38 | 32.8 | +2.66% | 45,016 | 145,731,916 |
| 2024-03-07 | 34.1 | 34.5 | 31.71 | 31.95 | -6.25% | 46,694 | 153,456,946 |
| 2024-03-06 | 33.86 | 34.9 | 33.11 | 34.08 | -1.45% | 52,529 | 178,786,028 |
| 2024-03-05 | 33.6 | 36.2 | 32.99 | 34.58 | +1.41% | 74,566 | 257,907,961 |
| 2024-03-04 | 34.88 | 35.4 | 32.99 | 34.1 | +1.97% | 71,656 | 245,914,548 |
| 2024-03-01 | 33.2 | 34.22 | 32 | 33.44 | +1.33% | 57,633 | 192,174,307 |
| 2024-02-29 | 30 | 33.2 | 29.01 | 33 | +9.45% | 71,665 | 227,252,445 |
| 2024-02-28 | 33.62 | 33.99 | 30.15 | 30.15 | -13.68% | 74,047 | 241,410,420 |
| 2024-02-27 | 30.2 | 34.94 | 29.98 | 34.93 | +15.28% | 74,884 | 243,970,036 |
| 2024-02-26 | 29.81 | 31.46 | 28.77 | 30.3 | +1.92% | 51,197 | 154,174,869 |
| 2024-02-23 | 28.35 | 29.88 | 28.22 | 29.73 | +4.76% | 45,766 | 134,196,556 |
| 2024-02-22 | 27.28 | 28.8 | 27.28 | 28.38 | +4.34% | 29,971 | 84,178,468 |
| 2024-02-21 | 26.8 | 28.78 | 26.63 | 27.2 | -0.37% | 32,272 | 89,744,334 |
| 2024-02-20 | 26.8 | 28.58 | 26.02 | 27.3 | +1.87% | 33,587 | 91,908,295 |
| 2024-02-19 | 26.6 | 27.26 | 25.92 | 26.8 | +4.08% | 40,613 | 107,749,939 |
| 2024-02-08 | 22.6 | 25.86 | 22.03 | 25.75 | +15.37% | 47,015 | 113,585,448 |
| 2024-02-07 | 23 | 23.97 | 21.8 | 22.32 | -2.83% | 46,837 | 107,418,860 |
| 2024-02-06 | 21.62 | 23.64 | 19.8 | 22.97 | +3.84% | 54,870 | 118,239,579 |
| 2024-02-05 | 26 | 26 | 21.87 | 22.12 | -15.57% | 47,560 | 109,920,446 |
| 2024-02-02 | 28.68 | 28.68 | 25.12 | 26.2 | -7.39% | 34,477 | 92,254,746 |
| 2024-02-01 | 28.43 | 29.2 | 27.31 | 28.29 | +1% | 30,628 | 86,730,992 |
| 2024-01-31 | 29.09 | 29.81 | 27.9 | 28.01 | -3.75% | 28,588 | 82,102,399 |
| 2024-01-30 | 30 | 30.35 | 28.59 | 29.1 | -1.82% | 27,802 | 81,919,695 |
| 2024-01-29 | 31.33 | 32.3 | 29.44 | 29.64 | -5.3% | 44,668 | 135,673,194 |
| 2024-01-26 | 33.43 | 33.66 | 31.2 | 31.3 | -6.29% | 34,341 | 110,237,448 |
| 2024-01-25 | 32.9 | 33.79 | 31.83 | 33.4 | +3.44% | 22,541 | 74,725,310 |
| 2024-01-24 | 33.1 | 33.69 | 31.1 | 32.29 | -1.61% | 31,234 | 99,966,144 |
| 2024-01-23 | 32.81 | 33.59 | 32.15 | 32.82 | +0.03% | 24,034 | 79,500,908 |
| 2024-01-22 | 34.36 | 35.39 | 32.65 | 32.81 | -4.51% | 30,906 | 105,738,691 |
| 2024-01-19 | 37.2 | 37.2 | 34.23 | 34.36 | -7.44% | 40,843 | 143,974,070 |
| 2024-01-18 | 36.11 | 37.38 | 34.96 | 37.12 | +2.83% | 32,096 | 115,873,819 |
| 2024-01-17 | 37.75 | 38.22 | 36.1 | 36.1 | -4.37% | 19,515 | 72,344,179 |
| 2024-01-16 | 38 | 38.4 | 36.63 | 37.75 | -0.63% | 30,739 | 114,598,751 |
| 2024-01-15 | 36.87 | 39.66 | 36.87 | 37.99 | -4.81% | 39,839 | 152,394,877 |
| 2024-01-12 | 42.05 | 42.05 | 39 | 39.91 | -5.09% | 42,425 | 171,114,336 |
| 2024-01-11 | 38.92 | 42.78 | 38.6 | 42.05 | +7.99% | 44,550 | 183,535,434 |
| 2024-01-10 | 39.56 | 40 | 36.1 | 38.94 | -1.52% | 41,568 | 158,746,493 |
| 2024-01-09 | 40.38 | 41.44 | 39 | 39.54 | -0.5% | 33,206 | 133,302,225 |
| 2024-01-08 | 42.05 | 42.19 | 39.45 | 39.74 | -5.61% | 35,914 | 144,881,928 |
| 2024-01-05 | 43.65 | 44.9 | 41.61 | 42.1 | -3.64% | 50,780 | 218,599,849 |
| 2024-01-04 | 43.85 | 47.5 | 43.44 | 43.69 | -1.75% | 63,978 | 288,421,844 |
| 2024-01-03 | 43 | 45.2 | 42.9 | 44.47 | +3.59% | 57,352 | 253,067,651 |
| 2024-01-02 | 43 | 43.7 | 41.93 | 42.93 | -0.85% | 35,857 | 154,054,657 |
| 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：