股票概览
27.83
-1.83%
-0.52
27.8
开盘价
28.14
最高价
27.4
最低价
1,113,376
成交量
数据更新至: 2024-05-20
技术指标
28.32
MA5 (5日均线)
28.23
MA10 (10日均线)
28.25
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 | 27.8 | 28.14 | 27.4 | 27.83 | -1.83% | 1,113,376 | 3,092,217,558 |
| 2024-05-17 | 28.53 | 28.53 | 27.92 | 28.35 | -0.63% | 818,938 | 2,306,484,429 |
| 2024-05-16 | 28.42 | 28.88 | 28.38 | 28.53 | +1.24% | 1,040,199 | 2,980,774,478 |
| 2024-05-15 | 28.58 | 28.66 | 28.15 | 28.18 | -1.78% | 581,021 | 1,649,667,042 |
| 2024-05-14 | 28.6 | 28.78 | 28.2 | 28.69 | +0.35% | 800,809 | 2,286,034,186 |
| 2024-05-13 | 27.78 | 28.96 | 27.61 | 28.59 | +2.14% | 1,134,327 | 3,230,475,096 |
| 2024-05-10 | 28.1 | 28.3 | 27.6 | 27.99 | -0.29% | 707,043 | 1,972,334,859 |
| 2024-05-09 | 27.54 | 28.26 | 27.52 | 28.07 | +1.59% | 658,361 | 1,839,554,902 |
| 2024-05-08 | 28.2 | 28.24 | 27.58 | 27.63 | -2.75% | 897,075 | 2,497,664,641 |
| 2024-05-07 | 28.73 | 28.97 | 28.27 | 28.41 | -1.15% | 907,807 | 2,591,115,248 |
| 2024-05-06 | 29 | 29.28 | 28.67 | 28.74 | +0.24% | 1,177,108 | 3,408,429,244 |
| 2024-04-30 | 28.97 | 29.1 | 28.55 | 28.67 | -0.73% | 853,953 | 2,460,126,044 |
| 2024-04-29 | 28.81 | 29.28 | 28.55 | 28.88 | +0.49% | 1,354,670 | 3,914,553,087 |
| 2024-04-26 | 28.35 | 28.96 | 28.25 | 28.74 | +3.38% | 1,489,819 | 4,267,967,094 |
| 2024-04-25 | 27.97 | 28.17 | 27.68 | 27.8 | -1.56% | 677,983 | 1,891,703,418 |
| 2024-04-24 | 27.63 | 28.28 | 27.39 | 28.24 | +2.69% | 938,751 | 2,625,285,463 |
| 2024-04-23 | 27.69 | 27.89 | 27.2 | 27.5 | +0.07% | 603,311 | 1,661,945,356 |
| 2024-04-22 | 27.39 | 27.78 | 27.05 | 27.48 | -1.96% | 744,519 | 2,045,097,709 |
| 2024-04-19 | 28.57 | 28.9 | 27.75 | 28.03 | -2.2% | 1,050,880 | 2,964,607,630 |
| 2024-04-18 | 28.71 | 29.15 | 28.55 | 28.66 | -1.14% | 1,078,318 | 3,107,857,848 |
| 2024-04-17 | 27.8 | 28.99 | 27.64 | 28.99 | +5.07% | 1,503,113 | 4,294,027,315 |
| 2024-04-16 | 28 | 28.19 | 27.5 | 27.59 | -2.13% | 1,022,714 | 2,851,257,276 |
| 2024-04-15 | 26.98 | 28.4 | 26.97 | 28.19 | +4.56% | 1,524,682 | 4,246,781,936 |
| 2024-04-12 | 26.84 | 27.29 | 26.84 | 26.96 | +0.75% | 853,801 | 2,312,089,165 |
| 2024-04-11 | 26.34 | 27.19 | 26.31 | 26.76 | +1.02% | 717,887 | 1,926,568,192 |
| 2024-04-10 | 26.95 | 26.95 | 26.29 | 26.49 | -1.96% | 584,848 | 1,551,654,894 |
| 2024-04-09 | 26.84 | 27.06 | 26.59 | 27.02 | +0.67% | 538,008 | 1,445,477,939 |
| 2024-04-08 | 26.98 | 27.33 | 26.82 | 26.84 | -1.4% | 580,912 | 1,571,204,783 |
| 2024-04-03 | 27.56 | 27.66 | 27.17 | 27.22 | -1.87% | 681,086 | 1,862,805,932 |
| 2024-04-02 | 28.04 | 28.11 | 27.55 | 27.74 | -1.49% | 760,249 | 2,113,349,558 |
| 2024-04-01 | 28.13 | 28.27 | 27.88 | 28.16 | +0.61% | 1,021,777 | 2,867,827,697 |
| 2024-03-29 | 27.4 | 28.05 | 26.94 | 27.99 | +1.97% | 1,268,143 | 3,489,819,240 |
| 2024-03-28 | 26.16 | 27.88 | 26.16 | 27.45 | +4.97% | 1,485,531 | 4,026,084,347 |
| 2024-03-27 | 27.18 | 27.23 | 26.15 | 26.15 | -3.33% | 1,006,924 | 2,670,692,703 |
| 2024-03-26 | 27.45 | 27.72 | 26.78 | 27.05 | -1.71% | 1,065,381 | 2,899,256,655 |
| 2024-03-25 | 27.88 | 28.38 | 27.43 | 27.52 | -1.29% | 931,378 | 2,604,817,731 |
| 2024-03-22 | 28.52 | 28.72 | 27.61 | 27.88 | -2.82% | 1,637,636 | 4,588,184,185 |
| 2024-03-21 | 29.17 | 29.37 | 28.67 | 28.69 | -1.68% | 1,016,634 | 2,946,707,765 |
| 2024-03-20 | 28.94 | 29.35 | 28.75 | 29.18 | +0.41% | 1,029,361 | 2,990,277,708 |
| 2024-03-19 | 29.27 | 29.56 | 29.06 | 29.06 | -1.62% | 1,058,831 | 3,098,701,635 |
| 2024-03-18 | 29 | 29.73 | 28.85 | 29.54 | +1.86% | 1,527,768 | 4,485,441,013 |
| 2024-03-15 | 28.65 | 29.1 | 28.22 | 29 | +0.69% | 1,231,825 | 3,531,568,122 |
| 2024-03-14 | 28.75 | 29.24 | 28.3 | 28.8 | -1.23% | 1,391,116 | 4,000,476,337 |
| 2024-03-13 | 29.59 | 29.75 | 29.1 | 29.16 | -0.21% | 1,402,234 | 4,124,845,542 |
| 2024-03-12 | 29.8 | 29.93 | 29.11 | 29.22 | -2.6% | 1,638,834 | 4,819,534,155 |
| 2024-03-11 | 29.52 | 30.07 | 29.48 | 30 | -0.6% | 1,877,608 | 5,585,970,498 |
| 2024-03-08 | 28.9 | 30.25 | 28.65 | 30.18 | +5.38% | 2,376,912 | 7,018,424,258 |
| 2024-03-07 | 29.49 | 29.82 | 28.52 | 28.64 | -3.15% | 1,837,098 | 5,339,672,553 |
| 2024-03-06 | 28.98 | 30.49 | 28.92 | 29.57 | +1.62% | 2,226,859 | 6,640,398,892 |
| 2024-03-05 | 29.72 | 29.99 | 28.92 | 29.1 | -3.87% | 2,732,851 | 8,038,012,594 |
| 2024-03-04 | 30.99 | 31.2 | 29.64 | 30.27 | -0.88% | 2,508,688 | 7,590,688,175 |
| 2024-03-01 | 29.85 | 30.93 | 29.48 | 30.54 | +2.28% | 3,209,033 | 9,702,847,501 |
| 2024-02-29 | 27.18 | 29.98 | 27.16 | 29.86 | +9.06% | 3,453,449 | 10,002,562,488 |
| 2024-02-28 | 28.88 | 29.36 | 27.38 | 27.38 | -2.77% | 3,582,095 | 10,215,545,692 |
| 2024-02-27 | 25.5 | 28.16 | 25.38 | 28.16 | +10% | 2,894,597 | 7,888,985,736 |
| 2024-02-26 | 25.66 | 26.13 | 25.42 | 25.6 | +0.31% | 1,159,985 | 2,993,132,812 |
| 2024-02-23 | 25.6 | 25.74 | 25.25 | 25.52 | +0.79% | 1,032,786 | 2,628,971,676 |
| 2024-02-22 | 24.99 | 25.9 | 24.84 | 25.32 | +3.6% | 1,394,077 | 3,525,555,188 |
| 2024-02-21 | 24.04 | 24.97 | 24.01 | 24.44 | +0.62% | 1,113,943 | 2,736,893,699 |
| 2024-02-20 | 24.49 | 24.56 | 24.1 | 24.29 | -1.66% | 800,374 | 1,945,535,622 |
| 2024-02-19 | 24.6 | 24.77 | 24.06 | 24.7 | +2.92% | 1,205,906 | 2,944,412,877 |
| 2024-02-08 | 23.38 | 24.15 | 23.3 | 24 | +3.67% | 1,083,458 | 2,580,703,642 |
| 2024-02-07 | 23.07 | 23.34 | 22.81 | 23.15 | +0.3% | 983,806 | 2,267,801,101 |
| 2024-02-06 | 21.58 | 23.09 | 21.56 | 23.08 | +5.58% | 1,122,665 | 2,529,259,750 |
| 2024-02-05 | 21.43 | 22.33 | 20.89 | 21.86 | +0.74% | 1,006,248 | 2,185,257,635 |
| 2024-02-02 | 22.32 | 22.62 | 21.03 | 21.7 | -2.56% | 843,858 | 1,842,371,239 |
| 2024-02-01 | 21.68 | 22.78 | 21.55 | 22.27 | +1.41% | 778,354 | 1,734,917,876 |
| 2024-01-31 | 22.75 | 22.86 | 21.94 | 21.96 | -3.89% | 895,286 | 1,996,097,252 |
| 2024-01-30 | 23.42 | 23.75 | 22.8 | 22.85 | -3.3% | 775,232 | 1,802,882,921 |
| 2024-01-29 | 24.4 | 24.46 | 23.56 | 23.63 | -2.44% | 789,844 | 1,882,641,549 |
| 2024-01-26 | 24.52 | 24.66 | 24.11 | 24.22 | -2.02% | 953,656 | 2,326,456,768 |
| 2024-01-25 | 23.85 | 24.89 | 23.71 | 24.72 | +2.91% | 1,436,593 | 3,509,606,262 |
| 2024-01-24 | 24.04 | 24.09 | 23.11 | 24.02 | +0.54% | 1,030,620 | 2,436,285,281 |
| 2024-01-23 | 22.8 | 24.03 | 22.71 | 23.89 | +4.46% | 1,158,605 | 2,735,022,851 |
| 2024-01-22 | 23.85 | 23.93 | 22.67 | 22.87 | -3.91% | 875,641 | 2,046,846,317 |
| 2024-01-19 | 23.99 | 24.3 | 23.72 | 23.8 | -1.04% | 766,256 | 1,839,677,859 |
| 2024-01-18 | 23.2 | 24.05 | 23.1 | 24.05 | +2.91% | 1,097,115 | 2,585,206,215 |
| 2024-01-17 | 23.92 | 24.1 | 23.37 | 23.37 | -2.91% | 627,686 | 1,488,578,635 |
| 2024-01-16 | 23.48 | 24.1 | 23.31 | 24.07 | +1.86% | 728,181 | 1,725,274,653 |
| 2024-01-15 | 23.31 | 23.93 | 23.25 | 23.63 | +0.3% | 498,830 | 1,178,160,059 |
| 2024-01-12 | 23.97 | 24.01 | 23.54 | 23.56 | -2.36% | 718,094 | 1,705,826,673 |
| 2024-01-11 | 23.76 | 24.29 | 23.66 | 24.13 | +1.39% | 907,951 | 2,186,442,645 |
| 2024-01-10 | 23.61 | 24.24 | 23.25 | 23.8 | +0.13% | 782,668 | 1,865,512,801 |
| 2024-01-09 | 23.54 | 24.15 | 23.42 | 23.77 | +1.58% | 873,155 | 2,076,434,773 |
| 2024-01-08 | 24.48 | 24.5 | 23.39 | 23.4 | -4.68% | 1,160,359 | 2,748,155,040 |
| 2024-01-05 | 25.02 | 25.33 | 24.38 | 24.55 | -1.56% | 961,239 | 2,385,200,566 |
| 2024-01-04 | 25.42 | 25.42 | 24.76 | 24.94 | -1.54% | 774,604 | 1,934,000,255 |
| 2024-01-03 | 25.5 | 25.77 | 25.06 | 25.33 | -1.05% | 739,696 | 1,880,494,907 |
| 2024-01-02 | 26.5 | 26.51 | 25.58 | 25.6 | -3.32% | 1,124,613 | 2,905,735,778 |
| 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：