股票概览
27.93
+2.57%
+0.7
27.3
开盘价
28.07
最高价
26.96
最低价
162,226
成交量
数据更新至: 2024-05-20
技术指标
28.24
MA5 (5日均线)
28.81
MA10 (10日均线)
29.29
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 | 27.3 | 28.07 | 26.96 | 27.93 | +2.57% | 162,226 | 449,833,811 |
| 2024-05-17 | 27.22 | 27.58 | 26.71 | 27.23 | +0.48% | 234,769 | 636,034,118 |
| 2024-05-16 | 29.35 | 29.58 | 27 | 27.1 | -6.58% | 368,653 | 1,040,145,972 |
| 2024-05-15 | 29.8 | 29.97 | 29.01 | 29.01 | -3.04% | 164,074 | 484,573,076 |
| 2024-05-14 | 29.02 | 30.14 | 28.49 | 29.92 | +4.18% | 268,201 | 789,333,082 |
| 2024-05-13 | 28.58 | 29.11 | 28.28 | 28.72 | -0.07% | 134,449 | 386,139,246 |
| 2024-05-10 | 29.6 | 29.76 | 28.62 | 28.74 | -2.68% | 202,626 | 586,530,211 |
| 2024-05-09 | 29.74 | 30.13 | 29.39 | 29.53 | -0.51% | 183,426 | 544,757,435 |
| 2024-05-08 | 30 | 30.59 | 29.65 | 29.68 | -1.88% | 154,014 | 461,651,497 |
| 2024-05-07 | 30.58 | 31.14 | 30 | 30.25 | -1.05% | 235,166 | 717,150,163 |
| 2024-05-06 | 32.06 | 32.3 | 30.27 | 30.57 | -2.67% | 299,802 | 923,615,114 |
| 2024-04-30 | 31.35 | 32.21 | 31 | 31.41 | +0.29% | 267,249 | 841,889,427 |
| 2024-04-29 | 31.65 | 32.5 | 31.06 | 31.32 | +1.39% | 389,497 | 1,237,802,547 |
| 2024-04-26 | 30.37 | 31.55 | 30.18 | 30.89 | +3.73% | 391,039 | 1,209,513,347 |
| 2024-04-25 | 29.6 | 30.2 | 29.59 | 29.78 | -0.83% | 209,348 | 626,356,298 |
| 2024-04-24 | 28.28 | 30.33 | 28.14 | 30.03 | +7.17% | 336,555 | 990,714,579 |
| 2024-04-23 | 28.15 | 28.62 | 27.68 | 28.02 | -0.04% | 167,029 | 469,107,370 |
| 2024-04-22 | 27 | 28.28 | 24.89 | 28.03 | -1.3% | 339,698 | 912,687,972 |
| 2024-04-19 | 28.87 | 29.69 | 27.91 | 28.4 | -2.74% | 335,878 | 961,867,163 |
| 2024-04-18 | 29.5 | 30.78 | 29.2 | 29.2 | -4.95% | 426,422 | 1,276,587,918 |
| 2024-04-17 | 28.4 | 30.85 | 28.3 | 30.72 | +7.23% | 415,074 | 1,241,471,991 |
| 2024-04-16 | 27.61 | 29.18 | 26.5 | 28.65 | +2.03% | 392,087 | 1,106,539,862 |
| 2024-04-15 | 27.65 | 28.79 | 27.3 | 28.08 | +1.04% | 349,953 | 982,156,258 |
| 2024-04-12 | 26.76 | 28.7 | 26.75 | 27.79 | +3.81% | 399,764 | 1,118,802,045 |
| 2024-04-11 | 25.95 | 27.31 | 25.95 | 26.77 | +2.53% | 306,169 | 823,970,774 |
| 2024-04-10 | 26.69 | 27.16 | 25.91 | 26.11 | -1.69% | 265,958 | 705,562,121 |
| 2024-04-09 | 26.5 | 26.76 | 25.8 | 26.56 | +0.15% | 214,089 | 563,737,999 |
| 2024-04-08 | 26.2 | 27.31 | 26.14 | 26.52 | -0.04% | 274,355 | 736,124,529 |
| 2024-04-03 | 28.1 | 28.56 | 26.3 | 26.53 | -6.35% | 469,996 | 1,271,651,041 |
| 2024-04-02 | 30.48 | 30.5 | 28.02 | 28.33 | -8.23% | 596,107 | 1,720,657,379 |
| 2024-04-01 | 30.54 | 31.49 | 30 | 30.87 | -0.45% | 427,779 | 1,314,556,245 |
| 2024-03-29 | 29.75 | 32.05 | 29.33 | 31.01 | +1.97% | 573,569 | 1,774,280,297 |
| 2024-03-28 | 28.97 | 31.28 | 28.8 | 30.41 | +5.01% | 658,592 | 1,980,637,747 |
| 2024-03-27 | 30.7 | 31.88 | 28.8 | 28.96 | -9.22% | 785,256 | 2,344,047,494 |
| 2024-03-26 | 32.54 | 34.76 | 31.45 | 31.9 | -2.45% | 867,119 | 2,913,263,551 |
| 2024-03-25 | 34.9 | 36.28 | 31 | 32.7 | -3.05% | 1,144,697 | 3,885,905,918 |
| 2024-03-22 | 29.4 | 33.73 | 28.8 | 33.73 | +19.99% | 1,067,695 | 3,255,868,451 |
| 2024-03-21 | 28.69 | 31.25 | 27.7 | 28.11 | +3.88% | 1,165,597 | 3,381,253,780 |
| 2024-03-20 | 25.1 | 27.15 | 24.78 | 27.06 | +8.33% | 418,454 | 1,094,682,154 |
| 2024-03-19 | 24.9 | 25.45 | 24.45 | 24.98 | -0.08% | 174,419 | 435,227,154 |
| 2024-03-18 | 25.27 | 25.85 | 24.82 | 25 | -0.4% | 202,144 | 509,301,382 |
| 2024-03-15 | 23.91 | 25.16 | 23.84 | 25.1 | +4.28% | 163,349 | 400,842,261 |
| 2024-03-14 | 24.46 | 24.68 | 23.9 | 24.07 | -2.67% | 182,580 | 441,396,395 |
| 2024-03-13 | 24.97 | 25.34 | 24.65 | 24.73 | -1.04% | 169,372 | 422,086,182 |
| 2024-03-12 | 25.99 | 27.15 | 24.5 | 24.99 | -0.16% | 330,510 | 843,460,015 |
| 2024-03-11 | 24.6 | 25.46 | 24.2 | 25.03 | -0.24% | 239,271 | 596,828,933 |
| 2024-03-08 | 24.89 | 25.35 | 24.53 | 25.09 | +0.97% | 215,543 | 536,576,365 |
| 2024-03-07 | 25.33 | 25.74 | 24.42 | 24.85 | -1.39% | 137,956 | 346,578,540 |
| 2024-03-06 | 25.59 | 25.8 | 25 | 25.2 | -2.4% | 193,120 | 488,027,179 |
| 2024-03-05 | 27.23 | 27.23 | 25.62 | 25.82 | -6.48% | 270,325 | 709,892,790 |
| 2024-03-04 | 26.98 | 29.14 | 26.58 | 27.61 | +4.35% | 289,716 | 808,621,913 |
| 2024-03-01 | 26.13 | 26.97 | 26.04 | 26.46 | +2.04% | 120,682 | 319,750,088 |
| 2024-02-29 | 25 | 26.29 | 25 | 25.93 | +3.1% | 111,511 | 287,708,535 |
| 2024-02-28 | 26.51 | 27.27 | 25.15 | 25.15 | -5.13% | 166,337 | 437,187,476 |
| 2024-02-27 | 25.06 | 26.8 | 24.75 | 26.51 | +4.99% | 148,244 | 382,874,673 |
| 2024-02-26 | 25.37 | 26.03 | 25.08 | 25.25 | -1.52% | 107,868 | 274,904,649 |
| 2024-02-23 | 24.98 | 26.16 | 24.09 | 25.64 | +4.35% | 166,458 | 418,387,331 |
| 2024-02-22 | 23.61 | 24.6 | 23.4 | 24.57 | +9.74% | 179,216 | 429,780,211 |
| 2024-02-21 | 21.87 | 23.03 | 21.86 | 22.39 | -0.09% | 111,510 | 250,338,697 |
| 2024-02-20 | 21.34 | 22.46 | 21.26 | 22.41 | +3.13% | 110,782 | 244,891,119 |
| 2024-02-19 | 21.57 | 21.84 | 21 | 21.73 | +5.95% | 151,766 | 325,412,369 |
| 2024-02-08 | 19.45 | 20.56 | 19.42 | 20.51 | +5.94% | 121,815 | 245,565,085 |
| 2024-02-07 | 19.71 | 20.2 | 19.11 | 19.36 | -0.1% | 130,600 | 257,475,427 |
| 2024-02-06 | 18.2 | 19.73 | 17.67 | 19.38 | +7.49% | 105,659 | 197,714,166 |
| 2024-02-05 | 18.95 | 19.06 | 17.64 | 18.03 | -5.45% | 114,495 | 210,376,781 |
| 2024-02-02 | 19.48 | 20.16 | 18.45 | 19.07 | -1.35% | 102,281 | 197,252,240 |
| 2024-02-01 | 15.9 | 20.52 | 15.9 | 19.33 | -2.77% | 135,910 | 261,145,976 |
| 2024-01-31 | 20.61 | 20.87 | 19.8 | 19.88 | -2.41% | 86,488 | 175,231,704 |
| 2024-01-30 | 20.49 | 21.43 | 20.27 | 20.37 | +2% | 125,123 | 260,417,118 |
| 2024-01-29 | 21 | 21.27 | 19.89 | 19.97 | -4.9% | 57,569 | 117,574,904 |
| 2024-01-26 | 21.41 | 21.65 | 20.78 | 21 | -2.33% | 46,192 | 98,121,622 |
| 2024-01-25 | 20.94 | 21.61 | 20.3 | 21.5 | +3.22% | 65,091 | 137,985,449 |
| 2024-01-24 | 20.9 | 21.1 | 20.15 | 20.83 | +0.29% | 58,993 | 121,348,984 |
| 2024-01-23 | 20.39 | 21.08 | 20.32 | 20.77 | +1.32% | 50,536 | 104,715,447 |
| 2024-01-22 | 22 | 22.3 | 20.41 | 20.5 | -6.78% | 76,131 | 160,546,350 |
| 2024-01-19 | 21.82 | 22.7 | 21.68 | 21.99 | +0.92% | 70,824 | 156,901,720 |
| 2024-01-18 | 21.43 | 21.9 | 21.01 | 21.79 | +0.55% | 44,935 | 96,407,350 |
| 2024-01-17 | 22.18 | 22.36 | 21.67 | 21.67 | -2.48% | 32,763 | 72,353,007 |
| 2024-01-16 | 22.37 | 22.37 | 21.93 | 22.22 | -0.31% | 37,287 | 82,505,851 |
| 2024-01-15 | 22.54 | 22.9 | 22.07 | 22.29 | -1.81% | 46,161 | 103,112,315 |
| 2024-01-12 | 23 | 23.21 | 22.66 | 22.7 | -1.86% | 41,554 | 95,000,520 |
| 2024-01-11 | 22.45 | 23.16 | 22.25 | 23.13 | +3.21% | 43,566 | 99,582,132 |
| 2024-01-10 | 22.93 | 22.93 | 22.38 | 22.41 | -2.14% | 41,633 | 93,930,569 |
| 2024-01-09 | 23.08 | 23.3 | 22.7 | 22.9 | -0.78% | 35,735 | 82,125,880 |
| 2024-01-08 | 23.56 | 23.56 | 22.83 | 23.08 | -2.62% | 53,306 | 122,940,954 |
| 2024-01-05 | 24.19 | 24.32 | 23.44 | 23.7 | -1.99% | 59,336 | 141,462,250 |
| 2024-01-04 | 24.36 | 24.46 | 23.77 | 24.18 | -1.19% | 37,564 | 90,508,091 |
| 2024-01-03 | 24.31 | 24.79 | 24.17 | 24.47 | -0.29% | 38,636 | 94,187,814 |
| 2024-01-02 | 25.33 | 25.42 | 24.4 | 24.54 | -3.27% | 78,406 | 193,603,288 |
| 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：