股票概览
28.15
-1.09%
-0.31
28.19
开盘价
28.55
最高价
27.88
最低价
14,461
成交量
数据更新至: 2024-05-20
技术指标
27.40
MA5 (5日均线)
27.44
MA10 (10日均线)
27.11
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 | 28.19 | 28.55 | 27.88 | 28.15 | -1.09% | 14,461 | 40,717,420 |
| 2024-05-17 | 27.01 | 28.6 | 27.01 | 28.46 | +5.25% | 20,869 | 58,760,478 |
| 2024-05-16 | 26.98 | 27.47 | 26.84 | 27.04 | +2.15% | 10,785 | 29,314,895 |
| 2024-05-15 | 26.95 | 27.13 | 26.39 | 26.47 | -1.49% | 8,626 | 22,944,185 |
| 2024-05-14 | 26.35 | 27.13 | 26.24 | 26.87 | +2.48% | 9,874 | 26,523,878 |
| 2024-05-13 | 27.12 | 27.12 | 26.14 | 26.22 | -3.43% | 11,223 | 29,607,416 |
| 2024-05-10 | 27.93 | 28.18 | 27.03 | 27.15 | -2.9% | 12,023 | 32,952,680 |
| 2024-05-09 | 27.64 | 28.16 | 27.64 | 27.96 | +1.12% | 11,180 | 31,300,811 |
| 2024-05-08 | 28.68 | 28.7 | 27.61 | 27.65 | -2.64% | 14,539 | 40,548,728 |
| 2024-05-07 | 27.88 | 28.43 | 27.6 | 28.4 | +2.42% | 20,235 | 56,958,400 |
| 2024-05-06 | 27.15 | 27.99 | 26.83 | 27.73 | +3.05% | 20,148 | 55,236,425 |
| 2024-04-30 | 27.26 | 27.4 | 26.56 | 26.91 | -1.86% | 16,527 | 44,409,959 |
| 2024-04-29 | 26.99 | 27.42 | 26.58 | 27.42 | +0.07% | 28,313 | 76,495,463 |
| 2024-04-26 | 26.8 | 27.66 | 26.74 | 27.4 | +1.37% | 16,205 | 44,244,163 |
| 2024-04-25 | 27.79 | 27.89 | 26.99 | 27.03 | -3.01% | 22,875 | 62,429,747 |
| 2024-04-24 | 25.98 | 28 | 25.98 | 27.87 | +7.27% | 25,288 | 68,893,705 |
| 2024-04-23 | 25.39 | 26.2 | 25.39 | 25.98 | +1.52% | 13,394 | 34,625,876 |
| 2024-04-22 | 24.7 | 26.59 | 24.24 | 25.59 | -0.58% | 17,844 | 44,898,056 |
| 2024-04-19 | 25.9 | 26.28 | 25.47 | 25.74 | -1.94% | 15,808 | 40,840,324 |
| 2024-04-18 | 25.54 | 27.2 | 25.25 | 26.25 | +2.02% | 25,093 | 65,993,293 |
| 2024-04-17 | 24.79 | 25.88 | 24.47 | 25.73 | +9.72% | 22,284 | 56,286,370 |
| 2024-04-16 | 25.65 | 25.98 | 23.32 | 23.45 | -9.49% | 25,351 | 61,233,509 |
| 2024-04-15 | 27.3 | 27.55 | 25.31 | 25.91 | -5.2% | 22,257 | 57,923,935 |
| 2024-04-12 | 28.06 | 28.45 | 27 | 27.33 | -2.74% | 15,326 | 42,573,879 |
| 2024-04-11 | 27.99 | 28.95 | 27.71 | 28.1 | -0.21% | 16,952 | 48,087,529 |
| 2024-04-10 | 28.71 | 28.94 | 27.5 | 28.16 | -2.73% | 21,119 | 59,324,790 |
| 2024-04-09 | 28.55 | 29.15 | 28.4 | 28.95 | +0.91% | 14,003 | 40,263,698 |
| 2024-04-08 | 29.27 | 29.5 | 28.39 | 28.69 | -2.28% | 18,274 | 52,672,242 |
| 2024-04-03 | 30.58 | 30.78 | 28.86 | 29.36 | -4.55% | 28,101 | 82,861,682 |
| 2024-04-02 | 31.44 | 31.98 | 30.3 | 30.76 | -2.16% | 28,377 | 88,212,081 |
| 2024-04-01 | 31.78 | 31.95 | 30.88 | 31.44 | -1.01% | 34,607 | 108,279,389 |
| 2024-03-29 | 31.51 | 32.9 | 31.15 | 31.76 | -0.78% | 36,622 | 117,133,793 |
| 2024-03-28 | 30.27 | 32.45 | 30.27 | 32.01 | +7.49% | 43,691 | 137,934,226 |
| 2024-03-27 | 32.6 | 32.74 | 29.7 | 29.78 | -9.46% | 43,807 | 134,609,882 |
| 2024-03-26 | 31.76 | 33.08 | 31.76 | 32.89 | +2.78% | 33,547 | 109,366,157 |
| 2024-03-25 | 35.01 | 35.23 | 32 | 32 | -11.6% | 62,589 | 210,612,661 |
| 2024-03-22 | 35.45 | 37.96 | 34.11 | 36.2 | +2.58% | 95,067 | 337,534,974 |
| 2024-03-21 | 32.08 | 36.56 | 32.08 | 35.29 | +14.36% | 102,518 | 350,640,626 |
| 2024-03-20 | 30.54 | 31.35 | 30.27 | 30.86 | +1.28% | 40,779 | 125,036,631 |
| 2024-03-19 | 30.85 | 31.02 | 30.03 | 30.47 | -4.6% | 59,860 | 182,992,877 |
| 2024-03-18 | 27.66 | 31.96 | 27.66 | 31.94 | +15.85% | 76,756 | 231,294,359 |
| 2024-03-15 | 26.97 | 27.6 | 26.86 | 27.57 | +1.47% | 21,396 | 58,527,304 |
| 2024-03-14 | 27.99 | 28.1 | 26.62 | 27.17 | -3.65% | 36,290 | 98,931,005 |
| 2024-03-13 | 27.67 | 29.27 | 27.29 | 28.2 | +0.75% | 43,659 | 122,729,963 |
| 2024-03-12 | 28.16 | 28.19 | 27.13 | 27.99 | -0.67% | 41,130 | 114,048,996 |
| 2024-03-11 | 26.58 | 29.05 | 25.78 | 28.18 | +4.49% | 57,534 | 156,264,495 |
| 2024-03-08 | 25.91 | 28.73 | 25.28 | 26.97 | +6.31% | 51,510 | 137,707,646 |
| 2024-03-07 | 25.83 | 26.45 | 25.31 | 25.37 | -1.78% | 18,683 | 48,480,480 |
| 2024-03-06 | 25.26 | 26 | 24.88 | 25.83 | +2.01% | 17,340 | 44,353,709 |
| 2024-03-05 | 25.65 | 25.88 | 25.1 | 25.32 | -2.05% | 16,421 | 41,724,785 |
| 2024-03-04 | 26.07 | 26.7 | 25.3 | 25.85 | -0.88% | 22,905 | 59,341,250 |
| 2024-03-01 | 25.26 | 26.47 | 25.2 | 26.08 | +3.21% | 25,851 | 67,092,388 |
| 2024-02-29 | 23.25 | 25.3 | 23.08 | 25.27 | +5.42% | 28,221 | 69,599,400 |
| 2024-02-28 | 26.98 | 27.69 | 23.71 | 23.97 | -11.06% | 52,566 | 135,338,489 |
| 2024-02-27 | 26.24 | 26.98 | 25.8 | 26.95 | +1.62% | 32,272 | 85,131,536 |
| 2024-02-26 | 27.08 | 27.89 | 25.9 | 26.52 | +2.04% | 37,983 | 101,278,950 |
| 2024-02-23 | 23.84 | 26 | 23.83 | 25.99 | +9.8% | 33,371 | 83,666,573 |
| 2024-02-22 | 22.9 | 23.73 | 22.84 | 23.67 | +4% | 21,602 | 50,532,000 |
| 2024-02-21 | 22.33 | 24.07 | 22.07 | 22.76 | +1.47% | 27,974 | 64,834,437 |
| 2024-02-20 | 21.57 | 22.55 | 21.01 | 22.43 | +3.41% | 19,436 | 42,763,881 |
| 2024-02-19 | 20.9 | 22.48 | 20.9 | 21.69 | +5.7% | 30,038 | 65,379,064 |
| 2024-02-08 | 18.27 | 21.16 | 17.12 | 20.52 | +12.01% | 41,886 | 79,278,702 |
| 2024-02-07 | 19.59 | 19.84 | 17.9 | 18.32 | -5.23% | 37,129 | 69,793,784 |
| 2024-02-06 | 18.56 | 20.16 | 16.95 | 19.33 | +0.42% | 40,847 | 75,581,587 |
| 2024-02-05 | 22.73 | 22.74 | 18.4 | 19.25 | -16.3% | 46,806 | 92,085,093 |
| 2024-02-02 | 23.86 | 24.5 | 21.53 | 23 | -3.89% | 22,544 | 51,477,870 |
| 2024-02-01 | 23.98 | 24.48 | 23.32 | 23.93 | -0.66% | 16,098 | 38,532,732 |
| 2024-01-31 | 25.96 | 26 | 24.03 | 24.09 | -6.52% | 20,701 | 51,157,454 |
| 2024-01-30 | 26.44 | 26.77 | 25.7 | 25.77 | -3.63% | 15,489 | 40,446,154 |
| 2024-01-29 | 27.96 | 28 | 26.59 | 26.74 | -3.5% | 18,535 | 50,174,678 |
| 2024-01-26 | 29 | 29 | 27.52 | 27.71 | -2.33% | 22,364 | 62,869,315 |
| 2024-01-25 | 25.61 | 28.5 | 25.61 | 28.37 | +10.6% | 28,725 | 78,070,119 |
| 2024-01-24 | 26.1 | 26.49 | 24.71 | 25.65 | -0.43% | 15,790 | 40,081,267 |
| 2024-01-23 | 26 | 26.1 | 25.37 | 25.76 | -0.62% | 21,093 | 54,196,662 |
| 2024-01-22 | 27.66 | 27.77 | 25.75 | 25.92 | -5.81% | 29,970 | 80,032,826 |
| 2024-01-19 | 28.33 | 28.74 | 27.46 | 27.52 | -2.41% | 20,814 | 58,289,300 |
| 2024-01-18 | 29.01 | 29.36 | 27.8 | 28.2 | -2.59% | 26,333 | 74,549,543 |
| 2024-01-17 | 30.04 | 30.3 | 28.88 | 28.95 | -3.56% | 17,227 | 50,899,844 |
| 2024-01-16 | 29.85 | 30.65 | 29.66 | 30.02 | +0.47% | 20,743 | 62,535,567 |
| 2024-01-15 | 30.45 | 30.89 | 29.7 | 29.88 | -2.67% | 19,188 | 57,974,472 |
| 2024-01-12 | 31.71 | 31.84 | 30.02 | 30.7 | -3.19% | 23,508 | 72,156,408 |
| 2024-01-11 | 32 | 32.51 | 31.63 | 31.71 | -1.46% | 21,366 | 68,281,701 |
| 2024-01-10 | 33.48 | 33.7 | 32.12 | 32.18 | -4.6% | 15,242 | 49,808,581 |
| 2024-01-09 | 33.62 | 34.39 | 33.28 | 33.73 | +1.14% | 8,897 | 30,118,005 |
| 2024-01-08 | 34.11 | 34.32 | 33.33 | 33.35 | -2.37% | 6,929 | 23,324,797 |
| 2024-01-05 | 35.5 | 35.5 | 34.03 | 34.16 | -3.34% | 7,766 | 26,884,525 |
| 2024-01-04 | 35.51 | 35.51 | 34.75 | 35.34 | +0.77% | 6,814 | 24,013,124 |
| 2024-01-03 | 35.69 | 35.93 | 34.91 | 35.07 | -1.74% | 9,186 | 32,454,231 |
| 2024-01-02 | 35.76 | 35.89 | 34.98 | 35.69 | -0.31% | 10,986 | 38,939,660 |
| 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：