股票概览
28.61
+0.67%
+0.19
28.44
开盘价
28.96
最高价
28.06
最低价
24,653
成交量
数据更新至: 2024-05-20
技术指标
28.29
MA5 (5日均线)
28.27
MA10 (10日均线)
28.01
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 | 28.44 | 28.96 | 28.06 | 28.61 | +0.67% | 24,653 | 70,516,487 |
| 2024-05-17 | 27.54 | 28.42 | 27.35 | 28.42 | +2.82% | 18,150 | 50,806,199 |
| 2024-05-16 | 28.01 | 28.31 | 27.5 | 27.64 | -1.57% | 22,284 | 62,139,205 |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | -2.09% | 22,351 | 63,556,295 |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | +4.18% | 47,578 | 136,281,077 |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | -1.99% | 22,423 | 62,429,239 |
| 2024-05-10 | 28.99 | 28.99 | 28 | 28.09 | -2.8% | 22,451 | 63,634,323 |
| 2024-05-09 | 28.5 | 29.33 | 28.35 | 28.9 | +1.58% | 28,853 | 83,580,048 |
| 2024-05-08 | 28.24 | 28.9 | 28.17 | 28.45 | +0.39% | 27,710 | 78,783,644 |
| 2024-05-07 | 29.12 | 29.28 | 28 | 28.34 | -3.44% | 54,974 | 156,795,733 |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | +1.91% | 36,011 | 105,886,858 |
| 2024-04-30 | 29.65 | 29.7 | 28.4 | 28.8 | +0.95% | 47,258 | 136,624,502 |
| 2024-04-29 | 27.79 | 28.9 | 27.79 | 28.53 | +4.89% | 49,369 | 140,076,168 |
| 2024-04-26 | 27.63 | 27.85 | 27.05 | 27.2 | -0.44% | 31,222 | 85,799,217 |
| 2024-04-25 | 27.75 | 27.84 | 27.3 | 27.32 | -1.9% | 20,516 | 56,559,833 |
| 2024-04-24 | 27.48 | 28.17 | 27.08 | 27.85 | +2.39% | 29,339 | 80,938,616 |
| 2024-04-23 | 26.9 | 27.59 | 26.52 | 27.2 | +1.91% | 30,382 | 82,450,155 |
| 2024-04-22 | 26.9 | 27.33 | 26.25 | 26.69 | -1.66% | 16,280 | 43,504,426 |
| 2024-04-19 | 27 | 27.58 | 26.71 | 27.14 | -0.59% | 26,834 | 72,800,354 |
| 2024-04-18 | 26.5 | 27.96 | 26.05 | 27.3 | +1.71% | 52,007 | 141,564,701 |
| 2024-04-17 | 25.35 | 26.87 | 25.25 | 26.84 | +8.75% | 52,887 | 137,429,152 |
| 2024-04-16 | 24.66 | 25.61 | 23.63 | 24.68 | +0.24% | 42,792 | 105,327,571 |
| 2024-04-15 | 25.26 | 25.88 | 23.97 | 24.62 | -2.88% | 34,239 | 84,799,754 |
| 2024-04-12 | 25.91 | 26.24 | 25.33 | 25.35 | -1.86% | 19,881 | 51,138,732 |
| 2024-04-11 | 25.58 | 26.53 | 25.52 | 25.83 | -0.35% | 25,660 | 66,836,493 |
| 2024-04-10 | 27.29 | 27.54 | 25.85 | 25.92 | -5.09% | 27,480 | 72,419,052 |
| 2024-04-09 | 26.68 | 27.85 | 26.68 | 27.31 | +1.49% | 26,865 | 73,422,611 |
| 2024-04-08 | 26.91 | 27.49 | 26.21 | 26.91 | +0.04% | 29,984 | 80,611,925 |
| 2024-04-03 | 27.23 | 27.36 | 26.07 | 26.9 | -1.57% | 32,972 | 87,888,402 |
| 2024-04-02 | 27.66 | 27.74 | 27.03 | 27.33 | -1.19% | 21,647 | 59,095,711 |
| 2024-04-01 | 27.31 | 28.22 | 26.88 | 27.66 | +2.33% | 43,480 | 119,544,024 |
| 2024-03-29 | 27.29 | 27.54 | 26.27 | 27.03 | -0.63% | 34,970 | 93,611,677 |
| 2024-03-28 | 27.25 | 28.22 | 27 | 27.2 | -0.11% | 43,768 | 120,747,887 |
| 2024-03-27 | 27.86 | 28.3 | 26.81 | 27.23 | -3.23% | 38,359 | 104,870,931 |
| 2024-03-26 | 29.01 | 30 | 27.29 | 28.14 | -5.89% | 71,325 | 201,195,285 |
| 2024-03-25 | 30.17 | 31.35 | 29.81 | 29.9 | -0.96% | 26,366 | 80,650,559 |
| 2024-03-22 | 30.9 | 30.9 | 30 | 30.19 | -2.61% | 19,285 | 58,598,828 |
| 2024-03-21 | 30.5 | 31.49 | 30.5 | 31 | +0.88% | 26,359 | 81,499,924 |
| 2024-03-20 | 31.31 | 31.81 | 30.18 | 30.73 | -2.94% | 30,137 | 92,708,034 |
| 2024-03-19 | 32.66 | 32.79 | 31.48 | 31.66 | -4.52% | 30,480 | 97,596,959 |
| 2024-03-18 | 33.3 | 33.5 | 32.25 | 33.16 | -0.72% | 39,435 | 129,171,832 |
| 2024-03-15 | 31.4 | 33.65 | 31.4 | 33.4 | +5.16% | 30,639 | 100,691,938 |
| 2024-03-14 | 31.83 | 32.98 | 31.21 | 31.76 | -0.25% | 18,710 | 60,211,211 |
| 2024-03-13 | 32.2 | 32.78 | 31.74 | 31.84 | -1.55% | 17,430 | 56,198,651 |
| 2024-03-12 | 31.7 | 32.78 | 31.52 | 32.34 | +2.41% | 28,281 | 91,277,889 |
| 2024-03-11 | 30.64 | 31.72 | 30.3 | 31.58 | +2.07% | 17,077 | 53,247,242 |
| 2024-03-08 | 30.49 | 31.16 | 30.11 | 30.94 | +0.49% | 15,142 | 46,365,047 |
| 2024-03-07 | 31.68 | 32.2 | 30.32 | 30.79 | -1.72% | 20,547 | 63,931,352 |
| 2024-03-06 | 30.51 | 31.89 | 30.38 | 31.33 | +1.39% | 27,945 | 87,223,205 |
| 2024-03-05 | 32.36 | 32.36 | 30.78 | 30.9 | -4.54% | 18,704 | 58,557,163 |
| 2024-03-04 | 31.84 | 32.58 | 30.61 | 32.37 | +2.11% | 24,959 | 78,995,768 |
| 2024-03-01 | 31.98 | 32.19 | 31.3 | 31.7 | -1.06% | 26,470 | 83,762,741 |
| 2024-02-29 | 30.3 | 32.1 | 30.3 | 32.04 | +3.02% | 26,194 | 82,697,436 |
| 2024-02-28 | 33.8 | 33.8 | 30.88 | 31.1 | -8.48% | 39,769 | 128,299,871 |
| 2024-02-27 | 33.52 | 34.05 | 32.4 | 33.98 | -0.64% | 38,320 | 127,196,674 |
| 2024-02-26 | 33.65 | 36.99 | 33 | 34.2 | +6.21% | 39,394 | 135,542,883 |
| 2024-02-23 | 30.06 | 32.35 | 30.06 | 32.2 | +8.05% | 40,044 | 126,117,278 |
| 2024-02-22 | 29.2 | 30.06 | 29.2 | 29.8 | +0.51% | 15,334 | 45,425,231 |
| 2024-02-21 | 28 | 30.5 | 27.5 | 29.65 | +3.53% | 31,958 | 95,008,307 |
| 2024-02-20 | 28.15 | 28.72 | 27.61 | 28.64 | +1.74% | 20,158 | 56,950,691 |
| 2024-02-19 | 28.6 | 29.89 | 27.81 | 28.15 | +0.54% | 34,261 | 98,733,710 |
| 2024-02-08 | 24.61 | 28.5 | 24.61 | 28 | +13.04% | 40,713 | 108,551,864 |
| 2024-02-07 | 25.91 | 26.98 | 24.36 | 24.77 | -5.35% | 23,101 | 59,549,894 |
| 2024-02-06 | 23.88 | 27.21 | 22.36 | 26.17 | +9.04% | 25,593 | 63,561,604 |
| 2024-02-05 | 24.7 | 24.92 | 22.55 | 24 | -3.88% | 22,900 | 54,278,243 |
| 2024-02-02 | 26.2 | 26.64 | 24 | 24.97 | -3.67% | 18,487 | 46,831,690 |
| 2024-02-01 | 25.52 | 26.91 | 25.52 | 25.92 | -1.56% | 16,271 | 42,820,124 |
| 2024-01-31 | 27.9 | 28.41 | 26.3 | 26.33 | -5.69% | 13,541 | 36,666,690 |
| 2024-01-30 | 28.76 | 29.29 | 27.8 | 27.92 | -2.1% | 11,731 | 33,410,464 |
| 2024-01-29 | 29.16 | 29.7 | 28.36 | 28.52 | -2.86% | 12,343 | 35,741,398 |
| 2024-01-26 | 30.67 | 30.97 | 29.1 | 29.36 | -4.27% | 13,913 | 41,259,734 |
| 2024-01-25 | 30.37 | 30.87 | 28.72 | 30.67 | +0.62% | 17,816 | 53,284,905 |
| 2024-01-24 | 31.76 | 31.76 | 29.24 | 30.48 | +1.74% | 11,079 | 33,512,103 |
| 2024-01-23 | 29.22 | 30.42 | 28.93 | 29.96 | +2.11% | 10,588 | 31,563,558 |
| 2024-01-22 | 31.79 | 32.48 | 29.33 | 29.34 | -8.68% | 14,169 | 43,243,835 |
| 2024-01-19 | 32.56 | 33.81 | 32.03 | 32.13 | -0.62% | 10,409 | 34,243,406 |
| 2024-01-18 | 32.53 | 32.55 | 31.06 | 32.33 | -0.34% | 11,974 | 38,043,776 |
| 2024-01-17 | 33.2 | 34.03 | 31.99 | 32.44 | -2.14% | 9,243 | 30,667,342 |
| 2024-01-16 | 32.62 | 33.3 | 32.5 | 33.15 | +0.58% | 6,504 | 21,433,739 |
| 2024-01-15 | 33.65 | 33.65 | 32.67 | 32.96 | -0.96% | 5,234 | 17,369,819 |
| 2024-01-12 | 33.54 | 33.8 | 33.01 | 33.28 | -0.78% | 7,085 | 23,612,887 |
| 2024-01-11 | 32.94 | 33.63 | 32.56 | 33.54 | +2.07% | 9,249 | 30,694,348 |
| 2024-01-10 | 33.1 | 33.87 | 32.68 | 32.86 | -2.23% | 7,038 | 23,389,029 |
| 2024-01-09 | 33.32 | 34.34 | 33.32 | 33.61 | +0.84% | 8,707 | 29,430,834 |
| 2024-01-08 | 34.64 | 34.8 | 33.3 | 33.33 | -2.43% | 9,851 | 33,175,580 |
| 2024-01-05 | 34.05 | 34.94 | 33.82 | 34.16 | +0.32% | 12,761 | 43,876,981 |
| 2024-01-04 | 35.33 | 35.48 | 33.9 | 34.05 | -2.8% | 14,088 | 48,328,843 |
| 2024-01-03 | 35.11 | 35.51 | 34.5 | 35.03 | -0.34% | 13,403 | 46,945,780 |
| 2024-01-02 | 36.08 | 36.36 | 35.08 | 35.15 | -3.25% | 10,477 | 37,470,485 |
| 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：