股票概览
27.8
+1.09%
+0.3
27.75
开盘价
28
最高价
27.54
最低价
17,859
成交量
数据更新至: 2024-05-20
技术指标
27.57
MA5 (5日均线)
28.04
MA10 (10日均线)
28.46
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 | 27.75 | 28 | 27.54 | 27.8 | +1.09% | 17,859 | 49,629,681 |
| 2024-05-17 | 27.35 | 27.55 | 27.01 | 27.5 | +0.88% | 11,645 | 31,748,858 |
| 2024-05-16 | 27.49 | 27.68 | 27.11 | 27.26 | -0.44% | 10,367 | 28,387,560 |
| 2024-05-15 | 27.88 | 28.16 | 27.35 | 27.38 | -1.9% | 12,638 | 34,917,542 |
| 2024-05-14 | 27.72 | 28.08 | 27.59 | 27.91 | +0.61% | 11,968 | 33,273,920 |
| 2024-05-13 | 28.41 | 28.41 | 27.6 | 27.74 | -3.34% | 21,833 | 60,883,992 |
| 2024-05-10 | 29.14 | 29.46 | 28.34 | 28.7 | -1% | 22,072 | 63,225,827 |
| 2024-05-09 | 28.25 | 29.13 | 28.25 | 28.99 | +2.66% | 30,108 | 86,855,879 |
| 2024-05-08 | 28.83 | 28.83 | 28.14 | 28.24 | -2.08% | 22,813 | 64,730,067 |
| 2024-05-07 | 28.26 | 29.1 | 28.23 | 28.84 | +2.05% | 33,005 | 94,312,512 |
| 2024-05-06 | 28.01 | 28.35 | 28.01 | 28.26 | +1.36% | 24,162 | 68,135,286 |
| 2024-04-30 | 28.08 | 28.35 | 27.78 | 27.88 | -0.92% | 23,291 | 65,142,772 |
| 2024-04-29 | 28.01 | 28.4 | 28 | 28.14 | -0.92% | 51,565 | 145,315,198 |
| 2024-04-26 | 28.8 | 28.8 | 27.48 | 28.4 | -3.17% | 55,519 | 156,481,004 |
| 2024-04-25 | 29.53 | 30.11 | 29.08 | 29.33 | -2.23% | 24,231 | 71,590,409 |
| 2024-04-24 | 28.91 | 30.16 | 28.82 | 30 | +4.24% | 26,654 | 78,297,908 |
| 2024-04-23 | 28.59 | 29.15 | 28.52 | 28.78 | -0.1% | 13,834 | 39,830,235 |
| 2024-04-22 | 29.21 | 30.4 | 28.73 | 28.81 | -1.84% | 16,910 | 49,348,002 |
| 2024-04-19 | 29.86 | 30.18 | 29.29 | 29.35 | -1.48% | 11,286 | 33,390,052 |
| 2024-04-18 | 29.92 | 30.15 | 29.47 | 29.79 | -0.83% | 14,171 | 42,339,060 |
| 2024-04-17 | 28.59 | 30.04 | 28.53 | 30.04 | +6.75% | 24,347 | 71,600,668 |
| 2024-04-16 | 31.11 | 31.24 | 28.14 | 28.14 | -10.01% | 30,154 | 87,215,514 |
| 2024-04-15 | 32.82 | 32.9 | 30.58 | 31.27 | -3.87% | 18,443 | 57,990,537 |
| 2024-04-12 | 32.8 | 32.97 | 32.04 | 32.53 | -0.82% | 11,966 | 38,912,484 |
| 2024-04-11 | 32.3 | 33.52 | 32.01 | 32.8 | +0.52% | 11,730 | 38,517,011 |
| 2024-04-10 | 33.27 | 33.57 | 32.41 | 32.63 | -1.81% | 11,134 | 36,580,935 |
| 2024-04-09 | 32.31 | 33.45 | 32.2 | 33.23 | +0.58% | 16,085 | 52,974,799 |
| 2024-04-08 | 32.94 | 33.98 | 32.94 | 33.04 | +0.67% | 25,817 | 86,377,896 |
| 2024-04-03 | 32.78 | 32.85 | 32.26 | 32.82 | +0.55% | 16,443 | 53,666,508 |
| 2024-04-02 | 32.15 | 32.88 | 32.05 | 32.64 | +0.62% | 14,420 | 47,082,483 |
| 2024-04-01 | 31.1 | 32.52 | 31.04 | 32.44 | +4.38% | 17,513 | 55,821,649 |
| 2024-03-29 | 30.5 | 32.98 | 30.5 | 31.08 | +3.02% | 13,404 | 41,814,446 |
| 2024-03-28 | 29.56 | 30.51 | 29.37 | 30.17 | +1.79% | 16,326 | 48,816,676 |
| 2024-03-27 | 30.5 | 30.88 | 29.63 | 29.64 | -2.92% | 12,219 | 36,860,601 |
| 2024-03-26 | 31.17 | 31.28 | 29.85 | 30.53 | -2.24% | 20,039 | 61,006,842 |
| 2024-03-25 | 32.07 | 32.3 | 31.18 | 31.23 | -3.1% | 19,749 | 62,896,029 |
| 2024-03-22 | 32.49 | 32.8 | 32.11 | 32.23 | -0.98% | 11,814 | 38,350,653 |
| 2024-03-21 | 32.9 | 33.19 | 32.22 | 32.55 | -0.7% | 11,490 | 37,470,807 |
| 2024-03-20 | 32.99 | 33.18 | 32.59 | 32.78 | -0.43% | 9,212 | 30,275,466 |
| 2024-03-19 | 32.75 | 33.4 | 32.75 | 32.92 | +0.52% | 10,935 | 36,147,581 |
| 2024-03-18 | 32.2 | 32.75 | 32 | 32.75 | +2.02% | 16,102 | 52,225,225 |
| 2024-03-15 | 31.94 | 32.54 | 31.37 | 32.1 | -0.28% | 16,847 | 53,669,446 |
| 2024-03-14 | 33.05 | 33.49 | 31.8 | 32.19 | -2.42% | 14,432 | 46,931,086 |
| 2024-03-13 | 32.47 | 33.2 | 32.27 | 32.99 | +1.23% | 11,524 | 37,911,886 |
| 2024-03-12 | 32.97 | 33.4 | 32.5 | 32.59 | +0.15% | 14,860 | 48,892,540 |
| 2024-03-11 | 31.25 | 32.88 | 31.25 | 32.54 | +4.19% | 23,622 | 76,170,329 |
| 2024-03-08 | 30.9 | 31.9 | 30.68 | 31.23 | +1.66% | 15,701 | 49,014,792 |
| 2024-03-07 | 31.36 | 32.18 | 30.72 | 30.72 | -1.82% | 15,617 | 49,209,727 |
| 2024-03-06 | 30.27 | 31.6 | 30.04 | 31.29 | +3.3% | 15,730 | 48,598,154 |
| 2024-03-05 | 30.65 | 30.7 | 29.6 | 30.29 | -1.21% | 17,519 | 52,937,497 |
| 2024-03-04 | 30.09 | 30.95 | 29.46 | 30.66 | +2.3% | 22,523 | 68,181,064 |
| 2024-03-01 | 29.57 | 30.12 | 29.28 | 29.97 | +1.15% | 18,363 | 54,636,374 |
| 2024-02-29 | 28.69 | 29.63 | 28.5 | 29.63 | +1.47% | 28,727 | 83,552,594 |
| 2024-02-28 | 31.79 | 32.15 | 29 | 29.2 | -8.61% | 32,457 | 99,998,654 |
| 2024-02-27 | 31.48 | 32.48 | 31.13 | 31.95 | +0.92% | 15,899 | 50,706,645 |
| 2024-02-26 | 32.69 | 33.07 | 31.46 | 31.66 | -3.59% | 26,604 | 85,296,718 |
| 2024-02-23 | 32.2 | 33.85 | 31.6 | 32.84 | +4.29% | 36,128 | 119,087,904 |
| 2024-02-22 | 30.87 | 33.4 | 30.87 | 31.49 | +2.11% | 21,510 | 69,069,181 |
| 2024-02-21 | 29.98 | 31.75 | 29 | 30.84 | +1.85% | 20,249 | 62,435,961 |
| 2024-02-20 | 29.62 | 31.59 | 28.31 | 30.28 | +2.19% | 23,095 | 69,876,451 |
| 2024-02-19 | 28.54 | 30.93 | 28.5 | 29.63 | +5.37% | 28,012 | 84,116,952 |
| 2024-02-08 | 25.61 | 28.12 | 25.6 | 28.12 | +10.02% | 24,425 | 66,693,943 |
| 2024-02-07 | 25.35 | 26.6 | 24.3 | 25.56 | -0.62% | 21,436 | 55,024,839 |
| 2024-02-06 | 24 | 26 | 22.24 | 25.72 | +6.99% | 25,497 | 61,423,436 |
| 2024-02-05 | 26.66 | 26.66 | 24.04 | 24.04 | -10% | 23,289 | 57,328,692 |
| 2024-02-02 | 28.56 | 28.98 | 25.71 | 26.71 | -6.38% | 24,258 | 65,793,059 |
| 2024-02-01 | 28.88 | 29.86 | 28.39 | 28.53 | -2.73% | 15,414 | 44,626,137 |
| 2024-01-31 | 30.59 | 31.4 | 29.03 | 29.33 | -5.54% | 21,853 | 65,311,225 |
| 2024-01-30 | 33 | 33 | 31 | 31.05 | -5.74% | 21,186 | 67,033,590 |
| 2024-01-29 | 34.67 | 34.87 | 32.8 | 32.94 | -5.21% | 16,835 | 56,506,492 |
| 2024-01-26 | 35.35 | 35.35 | 34.65 | 34.75 | -1.89% | 18,464 | 64,685,379 |
| 2024-01-25 | 35.13 | 35.5 | 34.45 | 35.42 | +1% | 40,145 | 140,683,926 |
| 2024-01-24 | 34.19 | 36.15 | 33.96 | 35.07 | +6.73% | 58,716 | 205,631,819 |
| 2024-01-23 | 31.32 | 33 | 30.35 | 32.86 | +4.09% | 27,605 | 88,725,345 |
| 2024-01-22 | 34.24 | 34.24 | 31.5 | 31.57 | -8.07% | 31,301 | 102,153,788 |
| 2024-01-19 | 33.02 | 34.74 | 32.84 | 34.34 | +4.54% | 41,593 | 141,538,163 |
| 2024-01-18 | 32.99 | 33.46 | 32.21 | 32.85 | -2.46% | 19,081 | 62,545,480 |
| 2024-01-17 | 34.6 | 34.92 | 33.6 | 33.68 | -3.25% | 11,153 | 38,035,832 |
| 2024-01-16 | 34.6 | 35.22 | 34.34 | 34.81 | +0.09% | 12,699 | 44,118,315 |
| 2024-01-15 | 35.5 | 35.5 | 34.7 | 34.78 | -1.64% | 17,585 | 61,534,533 |
| 2024-01-12 | 34.77 | 36.33 | 34.49 | 35.36 | +1.43% | 31,214 | 111,346,877 |
| 2024-01-11 | 34.58 | 35.09 | 34.14 | 34.86 | +1.25% | 25,369 | 87,764,970 |
| 2024-01-10 | 32.83 | 35.3 | 32.53 | 34.43 | +4.33% | 39,888 | 136,731,120 |
| 2024-01-09 | 32.2 | 33.55 | 32.05 | 33 | +2.33% | 17,328 | 56,938,343 |
| 2024-01-08 | 32.5 | 33.3 | 32.2 | 32.25 | -1.92% | 13,394 | 43,863,489 |
| 2024-01-05 | 33.6 | 33.87 | 32.68 | 32.88 | -2.43% | 10,691 | 35,587,434 |
| 2024-01-04 | 33.86 | 33.92 | 33.06 | 33.7 | -0.44% | 12,422 | 41,561,104 |
| 2024-01-03 | 34.25 | 34.44 | 33.53 | 33.85 | -1.63% | 14,531 | 49,287,842 |
| 2024-01-02 | 34.44 | 34.61 | 34.09 | 34.41 | +0.17% | 18,586 | 63,870,881 |
| 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：