股票概览
28.07
+1.59%
+0.44
27.63
开盘价
28.19
最高价
27.38
最低价
55,262
成交量
数据更新至: 2024-05-20
技术指标
28.13
MA5 (5日均线)
28.35
MA10 (10日均线)
26.94
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 | 27.63 | 28.19 | 27.38 | 28.07 | +1.59% | 55,262 | 153,808,105 |
| 2024-05-17 | 27.36 | 27.91 | 27.36 | 27.63 | -0.32% | 45,587 | 125,976,328 |
| 2024-05-16 | 28.6 | 28.85 | 27.17 | 27.72 | -2.53% | 69,918 | 193,489,917 |
| 2024-05-15 | 28.51 | 28.79 | 28.18 | 28.44 | -1.28% | 38,405 | 109,250,179 |
| 2024-05-14 | 29 | 30.1 | 28.71 | 28.81 | -1.67% | 56,222 | 163,901,623 |
| 2024-05-13 | 29.04 | 29.68 | 28.7 | 29.3 | +0.17% | 66,235 | 193,365,549 |
| 2024-05-10 | 28.58 | 30.6 | 28.5 | 29.25 | +4.99% | 101,926 | 300,495,808 |
| 2024-05-09 | 27.7 | 28.48 | 27.7 | 27.86 | +0.58% | 47,145 | 132,044,072 |
| 2024-05-08 | 28.52 | 28.52 | 27.51 | 27.7 | -3.42% | 55,154 | 153,943,568 |
| 2024-05-07 | 28.35 | 28.88 | 28.06 | 28.68 | -1.1% | 80,015 | 228,048,584 |
| 2024-05-06 | 27.73 | 29.78 | 27.28 | 29 | +5.11% | 157,841 | 450,704,211 |
| 2024-04-30 | 25.36 | 27.59 | 25.36 | 27.59 | +10.01% | 121,874 | 328,558,694 |
| 2024-04-29 | 26.17 | 26.2 | 24.71 | 25.08 | -0.48% | 83,294 | 211,231,060 |
| 2024-04-26 | 25.1 | 26.04 | 25.09 | 25.2 | -0.12% | 50,902 | 129,527,772 |
| 2024-04-25 | 24.63 | 25.29 | 24.39 | 25.23 | +2.19% | 51,004 | 127,236,801 |
| 2024-04-24 | 24.73 | 25.01 | 24.26 | 24.69 | -0.16% | 31,012 | 76,018,761 |
| 2024-04-23 | 25.06 | 25.48 | 24.5 | 24.73 | -2.25% | 40,146 | 100,006,636 |
| 2024-04-22 | 24.3 | 25.83 | 23.94 | 25.3 | +3.69% | 59,272 | 148,414,290 |
| 2024-04-19 | 24.21 | 24.56 | 23.8 | 24.4 | +1.12% | 36,798 | 89,392,605 |
| 2024-04-18 | 23.77 | 24.55 | 23.57 | 24.13 | +1.86% | 55,918 | 134,448,988 |
| 2024-04-17 | 22.6 | 23.69 | 22.48 | 23.69 | +6% | 50,308 | 117,068,464 |
| 2024-04-16 | 22.69 | 22.88 | 21.9 | 22.35 | -3.04% | 43,702 | 97,300,787 |
| 2024-04-15 | 23.35 | 23.76 | 22.55 | 23.05 | -1.96% | 46,807 | 108,138,077 |
| 2024-04-12 | 23.52 | 24.06 | 23.36 | 23.51 | -0.13% | 41,646 | 99,108,268 |
| 2024-04-11 | 23.1 | 24.03 | 22.81 | 23.54 | +1.64% | 60,051 | 142,166,775 |
| 2024-04-10 | 22.9 | 23.75 | 22.9 | 23.16 | +0.56% | 66,190 | 154,367,650 |
| 2024-04-09 | 22.31 | 23.22 | 22.2 | 23.03 | +2.63% | 38,182 | 86,675,330 |
| 2024-04-08 | 22.93 | 23.36 | 22.4 | 22.44 | -2.48% | 37,138 | 84,879,072 |
| 2024-04-03 | 22.88 | 23.35 | 22.78 | 23.01 | 0% | 45,654 | 105,368,035 |
| 2024-04-02 | 23.06 | 23.33 | 22.75 | 23.01 | -0.22% | 46,031 | 105,949,394 |
| 2024-04-01 | 22.62 | 23.15 | 22.62 | 23.06 | +2.95% | 51,494 | 118,116,985 |
| 2024-03-29 | 22.49 | 22.69 | 21.95 | 22.4 | -0.88% | 37,780 | 84,304,637 |
| 2024-03-28 | 22 | 23.16 | 21.95 | 22.6 | +1.76% | 63,117 | 142,346,865 |
| 2024-03-27 | 23.27 | 23.62 | 22.02 | 22.21 | -5.97% | 92,243 | 209,163,823 |
| 2024-03-26 | 22.98 | 24.25 | 22.53 | 23.62 | +2.61% | 119,973 | 280,050,476 |
| 2024-03-25 | 23.82 | 24.44 | 22.97 | 23.02 | -3.56% | 99,108 | 235,454,123 |
| 2024-03-22 | 24.48 | 24.58 | 23.28 | 23.87 | -3.16% | 95,782 | 228,650,720 |
| 2024-03-21 | 24.49 | 25.08 | 23.8 | 24.65 | -1.95% | 157,976 | 385,500,994 |
| 2024-03-20 | 25.5 | 26.32 | 24.77 | 25.14 | -2.29% | 231,536 | 585,723,069 |
| 2024-03-19 | 23.48 | 25.73 | 23.21 | 25.73 | +10% | 238,655 | 591,501,237 |
| 2024-03-18 | 21.4 | 23.39 | 21.02 | 23.39 | +10.02% | 159,851 | 368,113,027 |
| 2024-03-15 | 20.9 | 21.35 | 20.86 | 21.26 | +1.48% | 21,224 | 44,795,686 |
| 2024-03-14 | 21.19 | 21.3 | 20.69 | 20.95 | -1.87% | 25,807 | 54,201,525 |
| 2024-03-13 | 20.75 | 21.75 | 20.72 | 21.35 | +3.04% | 56,018 | 119,885,611 |
| 2024-03-12 | 20.12 | 20.94 | 20.12 | 20.72 | +3.19% | 33,772 | 69,761,365 |
| 2024-03-11 | 20 | 20.23 | 19.83 | 20.08 | -0.1% | 28,053 | 56,109,288 |
| 2024-03-08 | 19.98 | 20.2 | 19.75 | 20.1 | +1.01% | 27,770 | 55,521,109 |
| 2024-03-07 | 20.25 | 20.5 | 19.88 | 19.9 | -1.78% | 25,742 | 51,875,277 |
| 2024-03-06 | 20.35 | 20.4 | 19.85 | 20.26 | +0.2% | 28,085 | 56,617,829 |
| 2024-03-05 | 20.28 | 20.65 | 20.03 | 20.22 | -1.27% | 24,008 | 48,853,290 |
| 2024-03-04 | 20.63 | 20.63 | 19.99 | 20.48 | -1.35% | 37,231 | 75,282,839 |
| 2024-03-01 | 20.51 | 21.25 | 20.51 | 20.76 | +0.29% | 48,264 | 100,694,203 |
| 2024-02-29 | 19.02 | 20.86 | 18.94 | 20.7 | +8.89% | 54,975 | 109,714,213 |
| 2024-02-28 | 20.42 | 20.86 | 19.01 | 19.01 | -7.72% | 59,073 | 118,227,910 |
| 2024-02-27 | 20 | 21.28 | 20 | 20.6 | +5.21% | 54,678 | 113,217,981 |
| 2024-02-26 | 19.59 | 20.08 | 19.48 | 19.58 | -0.05% | 32,396 | 63,990,365 |
| 2024-02-23 | 19.37 | 19.83 | 19.15 | 19.59 | +1.14% | 40,410 | 78,816,626 |
| 2024-02-22 | 18.7 | 19.45 | 18.61 | 19.37 | +1.95% | 29,294 | 55,982,934 |
| 2024-02-21 | 19 | 19.88 | 18.85 | 19 | +4.51% | 67,878 | 131,224,685 |
| 2024-02-20 | 18.13 | 18.29 | 17.84 | 18.18 | -1.09% | 25,402 | 45,820,559 |
| 2024-02-19 | 18.1 | 18.88 | 18 | 18.38 | +2.51% | 49,571 | 91,513,676 |
| 2024-02-08 | 16.3 | 17.93 | 15.67 | 17.93 | +10% | 75,336 | 129,313,056 |
| 2024-02-07 | 16.75 | 17.15 | 15.92 | 16.3 | -3.26% | 51,370 | 84,604,084 |
| 2024-02-06 | 15.29 | 17.16 | 14.82 | 16.85 | +8.01% | 65,103 | 105,503,417 |
| 2024-02-05 | 15.77 | 16.15 | 14.63 | 15.6 | -0.95% | 51,435 | 79,610,482 |
| 2024-02-02 | 16.68 | 16.97 | 15.01 | 15.75 | -5.58% | 35,004 | 55,702,956 |
| 2024-02-01 | 16.7 | 16.9 | 16.05 | 16.68 | -1.07% | 24,370 | 40,255,422 |
| 2024-01-31 | 17.62 | 17.84 | 16.75 | 16.86 | -4.53% | 33,363 | 57,107,204 |
| 2024-01-30 | 18.13 | 18.36 | 17.5 | 17.66 | -3.76% | 22,184 | 39,851,626 |
| 2024-01-29 | 19.01 | 19.26 | 18.16 | 18.35 | -3.83% | 24,667 | 45,552,637 |
| 2024-01-26 | 19.15 | 19.4 | 18.98 | 19.08 | -0.63% | 19,283 | 37,005,875 |
| 2024-01-25 | 18.2 | 19.27 | 17.98 | 19.2 | +6.55% | 33,888 | 63,423,952 |
| 2024-01-24 | 18.13 | 18.33 | 17.3 | 18.02 | -0.55% | 24,350 | 43,350,024 |
| 2024-01-23 | 18.2 | 18.65 | 17.61 | 18.12 | -1.36% | 30,108 | 53,984,774 |
| 2024-01-22 | 19.46 | 19.59 | 18.16 | 18.37 | -5.46% | 29,687 | 56,137,154 |
| 2024-01-19 | 19.65 | 19.72 | 19.35 | 19.43 | -1.22% | 15,753 | 30,703,399 |
| 2024-01-18 | 20 | 20.13 | 19.09 | 19.67 | -2.04% | 32,209 | 62,773,843 |
| 2024-01-17 | 20.68 | 20.68 | 20.04 | 20.08 | -2.76% | 13,370 | 27,275,235 |
| 2024-01-16 | 20.79 | 20.79 | 20.38 | 20.65 | -0.34% | 15,028 | 30,935,950 |
| 2024-01-15 | 20.6 | 20.8 | 20.23 | 20.72 | +0.78% | 21,278 | 43,859,835 |
| 2024-01-12 | 21.05 | 21.14 | 20.43 | 20.56 | -2.28% | 28,786 | 59,482,843 |
| 2024-01-11 | 20.5 | 21.12 | 20.5 | 21.04 | +1.99% | 17,103 | 35,810,588 |
| 2024-01-10 | 21.12 | 21.12 | 20.53 | 20.63 | -2.69% | 23,616 | 49,051,156 |
| 2024-01-09 | 21.19 | 21.53 | 20.95 | 21.2 | +0.86% | 27,067 | 57,556,568 |
| 2024-01-08 | 21.81 | 21.85 | 21 | 21.02 | -4.37% | 35,975 | 76,731,473 |
| 2024-01-05 | 22.35 | 22.43 | 21.67 | 21.98 | -1.66% | 43,082 | 94,895,073 |
| 2024-01-04 | 22.81 | 22.96 | 22.3 | 22.35 | -1.32% | 42,643 | 96,134,332 |
| 2024-01-03 | 22.83 | 23.2 | 22.36 | 22.65 | -1.74% | 47,633 | 107,789,318 |
| 2024-01-02 | 22.7 | 23.3 | 22.46 | 23.05 | +1.99% | 71,821 | 165,282,776 |
| 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：