股票概览
28.71
-0.76%
-0.22
28.9
开盘价
29.29
最高价
28.62
最低价
21,948
成交量
数据更新至: 2024-05-20
技术指标
28.83
MA5 (5日均线)
29.18
MA10 (10日均线)
29.31
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 | 28.9 | 29.29 | 28.62 | 28.71 | -0.76% | 21,948 | 63,463,692 |
| 2024-05-17 | 28.46 | 28.95 | 28.24 | 28.93 | +1.69% | 21,395 | 61,174,114 |
| 2024-05-16 | 28.8 | 29.04 | 28.45 | 28.45 | -1.39% | 21,846 | 62,729,635 |
| 2024-05-15 | 29.21 | 29.46 | 28.82 | 28.85 | -1.3% | 20,065 | 58,147,675 |
| 2024-05-14 | 29.29 | 29.83 | 29.15 | 29.23 | -0.41% | 22,306 | 65,635,002 |
| 2024-05-13 | 29.5 | 29.7 | 28.9 | 29.35 | -0.84% | 26,208 | 76,928,143 |
| 2024-05-10 | 29.86 | 29.9 | 29.23 | 29.6 | -1.1% | 32,589 | 96,100,339 |
| 2024-05-09 | 29.04 | 30.26 | 29.04 | 29.93 | +3.06% | 44,980 | 134,852,501 |
| 2024-05-08 | 29.57 | 29.65 | 29 | 29.04 | -2.29% | 22,589 | 66,239,498 |
| 2024-05-07 | 29.95 | 30.07 | 29.42 | 29.72 | -0.8% | 27,929 | 82,809,977 |
| 2024-05-06 | 29.14 | 30.22 | 29.08 | 29.96 | +4.17% | 46,267 | 137,579,160 |
| 2024-04-30 | 28.9 | 28.96 | 28.62 | 28.76 | -0.76% | 30,075 | 86,494,769 |
| 2024-04-29 | 28.99 | 29.75 | 28.32 | 28.98 | -3.46% | 66,377 | 190,911,056 |
| 2024-04-26 | 29.44 | 30.1 | 29.39 | 30.02 | +1.45% | 26,785 | 80,135,957 |
| 2024-04-25 | 28.91 | 29.72 | 28.9 | 29.59 | +2.42% | 20,784 | 61,145,152 |
| 2024-04-24 | 29.16 | 29.16 | 28.45 | 28.89 | -0.55% | 17,210 | 49,493,512 |
| 2024-04-23 | 30.12 | 30.32 | 28.81 | 29.05 | -3.52% | 32,310 | 94,991,807 |
| 2024-04-22 | 29.7 | 30.4 | 29.41 | 30.11 | +2% | 34,045 | 101,902,361 |
| 2024-04-19 | 29.83 | 29.95 | 29.4 | 29.52 | -0.27% | 23,301 | 69,150,172 |
| 2024-04-18 | 29.38 | 29.85 | 28.82 | 29.6 | +0.89% | 22,673 | 66,838,035 |
| 2024-04-17 | 28.6 | 29.35 | 28.54 | 29.34 | +4.08% | 20,558 | 59,582,914 |
| 2024-04-16 | 29.15 | 29.23 | 28.18 | 28.19 | -2.89% | 26,030 | 74,506,393 |
| 2024-04-15 | 29.18 | 29.96 | 28.43 | 29.03 | -0.48% | 29,816 | 87,082,201 |
| 2024-04-12 | 29 | 29.65 | 28.66 | 29.17 | +0.28% | 25,547 | 74,494,350 |
| 2024-04-11 | 29.34 | 29.73 | 28.88 | 29.09 | -0.72% | 16,444 | 48,220,663 |
| 2024-04-10 | 30.03 | 30.07 | 29.18 | 29.3 | -1.71% | 19,484 | 57,454,692 |
| 2024-04-09 | 29.05 | 30.03 | 28.73 | 29.81 | +3.51% | 27,473 | 81,576,934 |
| 2024-04-08 | 29.53 | 29.78 | 28.8 | 28.8 | -2.47% | 22,129 | 64,716,616 |
| 2024-04-03 | 29.77 | 30.1 | 29.43 | 29.53 | -1.01% | 16,235 | 48,319,322 |
| 2024-04-02 | 29.6 | 30.08 | 29.4 | 29.83 | +0.57% | 22,700 | 67,533,692 |
| 2024-04-01 | 28.9 | 29.86 | 28.5 | 29.66 | +4.07% | 25,908 | 76,326,728 |
| 2024-03-29 | 28.2 | 28.56 | 27.91 | 28.5 | +0.81% | 14,881 | 41,977,249 |
| 2024-03-28 | 28.2 | 28.63 | 28.03 | 28.27 | +0.46% | 12,843 | 36,461,913 |
| 2024-03-27 | 28.89 | 29.12 | 28.12 | 28.14 | -2.73% | 14,118 | 40,246,046 |
| 2024-03-26 | 28.53 | 29.14 | 28.53 | 28.93 | +1.12% | 16,908 | 48,726,611 |
| 2024-03-25 | 28.71 | 29.4 | 28.44 | 28.61 | -0.31% | 16,944 | 49,049,835 |
| 2024-03-22 | 29.61 | 29.75 | 28.55 | 28.7 | -3.17% | 23,866 | 69,052,167 |
| 2024-03-21 | 29.81 | 29.99 | 29.61 | 29.64 | -0.57% | 15,457 | 45,992,811 |
| 2024-03-20 | 29.83 | 29.99 | 29.62 | 29.81 | -0.1% | 14,414 | 42,964,516 |
| 2024-03-19 | 30.18 | 30.36 | 29.77 | 29.84 | -0.47% | 19,628 | 58,922,426 |
| 2024-03-18 | 29.6 | 30 | 29.35 | 29.98 | +1.73% | 22,978 | 68,234,003 |
| 2024-03-15 | 29.09 | 29.59 | 28.95 | 29.47 | +1.24% | 20,608 | 60,345,781 |
| 2024-03-14 | 29.38 | 29.64 | 28.9 | 29.11 | -1.39% | 17,745 | 51,886,505 |
| 2024-03-13 | 29.7 | 29.78 | 29.35 | 29.52 | -0.61% | 18,409 | 54,417,662 |
| 2024-03-12 | 29.91 | 30.12 | 29.42 | 29.7 | -1.66% | 31,514 | 93,658,261 |
| 2024-03-11 | 29.1 | 30.28 | 29 | 30.2 | +5.15% | 41,091 | 122,049,367 |
| 2024-03-08 | 28.85 | 28.99 | 28.49 | 28.72 | +0.24% | 15,859 | 45,541,209 |
| 2024-03-07 | 29 | 29.44 | 28.65 | 28.65 | -0.83% | 25,611 | 74,481,642 |
| 2024-03-06 | 29.15 | 29.45 | 28.61 | 28.89 | -0.07% | 23,598 | 68,345,370 |
| 2024-03-05 | 28.88 | 29.19 | 28.81 | 28.91 | -0.99% | 23,853 | 69,018,487 |
| 2024-03-04 | 29.42 | 29.62 | 28.77 | 29.2 | -0.75% | 29,728 | 86,765,839 |
| 2024-03-01 | 29.36 | 29.76 | 29.02 | 29.42 | +0.75% | 29,759 | 87,111,525 |
| 2024-02-29 | 28.01 | 29.22 | 27.98 | 29.2 | +4.25% | 36,734 | 106,106,529 |
| 2024-02-28 | 28.76 | 29.48 | 27.97 | 28.01 | -2.57% | 30,606 | 88,003,763 |
| 2024-02-27 | 28.3 | 28.77 | 28.16 | 28.75 | +1.23% | 25,725 | 73,105,024 |
| 2024-02-26 | 28 | 28.98 | 27.63 | 28.4 | +1.18% | 33,429 | 94,609,965 |
| 2024-02-23 | 28.06 | 28.19 | 27.72 | 28.07 | +0.07% | 19,959 | 55,828,200 |
| 2024-02-22 | 27.99 | 28.34 | 27.66 | 28.05 | -0.36% | 19,302 | 53,932,148 |
| 2024-02-21 | 27.9 | 28.7 | 27.54 | 28.15 | +1.08% | 26,981 | 76,438,037 |
| 2024-02-20 | 28.09 | 28.24 | 27.41 | 27.85 | -1.28% | 20,625 | 57,372,702 |
| 2024-02-19 | 29.51 | 29.51 | 27.69 | 28.21 | -3.85% | 44,945 | 126,606,612 |
| 2024-02-08 | 28.24 | 30.55 | 28 | 29.34 | +3.9% | 51,660 | 152,821,964 |
| 2024-02-07 | 26.92 | 28.32 | 26.92 | 28.24 | +4.86% | 59,543 | 165,421,930 |
| 2024-02-06 | 23 | 27.25 | 22.59 | 26.93 | +17.55% | 58,546 | 148,725,864 |
| 2024-02-05 | 24.05 | 24.36 | 21.92 | 22.91 | -4.46% | 36,146 | 83,525,180 |
| 2024-02-02 | 24.5 | 25 | 23.37 | 23.98 | -1.76% | 28,899 | 70,299,721 |
| 2024-02-01 | 24.49 | 25.08 | 24.2 | 24.41 | -1.09% | 17,760 | 43,713,851 |
| 2024-01-31 | 24.73 | 25.76 | 24.67 | 24.68 | -0.16% | 25,346 | 63,655,849 |
| 2024-01-30 | 25.93 | 26.27 | 24.7 | 24.72 | -4.26% | 20,976 | 53,598,940 |
| 2024-01-29 | 27.19 | 27.19 | 25.68 | 25.82 | -3.33% | 22,388 | 58,948,104 |
| 2024-01-26 | 26.83 | 27.25 | 26.31 | 26.71 | -0.45% | 28,125 | 75,402,412 |
| 2024-01-25 | 25.81 | 26.87 | 25.5 | 26.83 | +3.59% | 25,420 | 67,238,922 |
| 2024-01-24 | 25.95 | 26.24 | 25.07 | 25.9 | +0.12% | 22,393 | 57,410,750 |
| 2024-01-23 | 25.48 | 26.1 | 25.06 | 25.87 | +1.21% | 18,770 | 48,174,924 |
| 2024-01-22 | 26.6 | 26.91 | 25.41 | 25.56 | -4.23% | 22,851 | 60,100,712 |
| 2024-01-19 | 26.92 | 27.39 | 26.66 | 26.69 | -0.48% | 13,330 | 35,932,872 |
| 2024-01-18 | 26.66 | 27.12 | 26.13 | 26.82 | -0.33% | 18,684 | 49,512,792 |
| 2024-01-17 | 27.53 | 27.53 | 26.89 | 26.91 | -2.43% | 14,712 | 40,144,640 |
| 2024-01-16 | 27.51 | 27.78 | 27.28 | 27.58 | +0.73% | 17,617 | 48,443,810 |
| 2024-01-15 | 27.69 | 27.74 | 27.12 | 27.38 | -1.12% | 16,277 | 44,644,162 |
| 2024-01-12 | 27.63 | 27.93 | 27.47 | 27.69 | +0.33% | 17,851 | 49,486,386 |
| 2024-01-11 | 26.95 | 27.74 | 26.78 | 27.6 | +2.41% | 16,928 | 46,289,793 |
| 2024-01-10 | 26.65 | 27.15 | 26.22 | 26.95 | +1.05% | 19,388 | 52,107,605 |
| 2024-01-09 | 26.05 | 26.88 | 26.05 | 26.67 | +2.5% | 22,419 | 59,682,706 |
| 2024-01-08 | 27.2 | 27.2 | 26.02 | 26.02 | -4.9% | 25,253 | 66,954,852 |
| 2024-01-05 | 27.27 | 28.06 | 27.23 | 27.36 | -0.47% | 20,682 | 57,170,687 |
| 2024-01-04 | 27.8 | 27.87 | 27.43 | 27.49 | -0.94% | 12,935 | 35,692,891 |
| 2024-01-03 | 28.09 | 28.09 | 27.51 | 27.75 | -1.25% | 16,596 | 46,104,793 |
| 2024-01-02 | 27.84 | 28.36 | 27.72 | 28.1 | +0.64% | 23,664 | 66,645,171 |
| 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：