股票概览
27.89
-1.41%
-0.4
27.73
开盘价
28.68
最高价
26.8
最低价
47,526
成交量
数据更新至: 2024-05-20
技术指标
28.59
MA5 (5日均线)
28.11
MA10 (10日均线)
27.07
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 | 27.73 | 28.68 | 26.8 | 27.89 | -1.41% | 47,526 | 131,472,645 |
| 2024-05-17 | 27.87 | 28.62 | 27.86 | 28.29 | +0.39% | 23,960 | 67,563,647 |
| 2024-05-16 | 28.13 | 28.9 | 27.85 | 28.18 | -1.09% | 29,992 | 85,031,907 |
| 2024-05-15 | 29.12 | 29.86 | 28.4 | 28.49 | -5.32% | 54,920 | 159,132,146 |
| 2024-05-14 | 29.45 | 31.89 | 29.04 | 30.09 | +3.58% | 103,703 | 314,862,040 |
| 2024-05-13 | 28.33 | 29.68 | 27.71 | 29.05 | +1.25% | 50,349 | 143,095,956 |
| 2024-05-10 | 27.64 | 29.77 | 27.01 | 28.69 | +4.02% | 61,831 | 176,438,742 |
| 2024-05-09 | 26.41 | 27.74 | 26.21 | 27.58 | +4.47% | 29,712 | 81,381,939 |
| 2024-05-08 | 26.36 | 27.32 | 26.11 | 26.4 | +0.04% | 21,698 | 57,973,173 |
| 2024-05-07 | 25.83 | 26.5 | 25.62 | 26.39 | +2.17% | 19,616 | 51,436,600 |
| 2024-05-06 | 25.25 | 25.9 | 25.02 | 25.83 | +0.47% | 20,926 | 53,371,990 |
| 2024-04-30 | 26 | 26.04 | 25.42 | 25.71 | -0.96% | 11,086 | 28,492,262 |
| 2024-04-29 | 25.6 | 26.16 | 25.47 | 25.96 | +2.12% | 17,614 | 45,564,586 |
| 2024-04-26 | 24.96 | 25.83 | 24.68 | 25.42 | +1.64% | 24,004 | 60,967,582 |
| 2024-04-25 | 24.79 | 25.43 | 24.44 | 25.01 | -5.34% | 26,063 | 65,264,370 |
| 2024-04-24 | 26.6 | 26.76 | 26.01 | 26.42 | +0.57% | 12,437 | 32,818,196 |
| 2024-04-23 | 26.08 | 26.43 | 26 | 26.27 | +1.04% | 10,929 | 28,673,180 |
| 2024-04-22 | 26.48 | 26.77 | 25.46 | 26 | -3.27% | 15,133 | 39,266,727 |
| 2024-04-19 | 26.84 | 27.2 | 26.02 | 26.88 | -0.22% | 14,941 | 39,829,544 |
| 2024-04-18 | 26.14 | 27.37 | 26.03 | 26.94 | +3.14% | 19,756 | 53,153,016 |
| 2024-04-17 | 25.28 | 26.17 | 25.28 | 26.12 | +4.56% | 14,704 | 37,909,973 |
| 2024-04-16 | 26.13 | 26.36 | 24.68 | 24.98 | -5.34% | 14,648 | 36,956,044 |
| 2024-04-15 | 27.26 | 27.79 | 25.7 | 26.39 | -3.19% | 16,940 | 45,311,579 |
| 2024-04-12 | 27.57 | 27.84 | 27.15 | 27.26 | -1.12% | 10,383 | 28,495,865 |
| 2024-04-11 | 26.8 | 28.09 | 26.34 | 27.57 | +2.87% | 15,099 | 41,528,733 |
| 2024-04-10 | 27.46 | 27.5 | 26.43 | 26.8 | -2.76% | 13,872 | 37,302,857 |
| 2024-04-09 | 27.95 | 28.26 | 27.38 | 27.56 | -2.41% | 18,651 | 51,606,095 |
| 2024-04-08 | 27.54 | 29.78 | 27.46 | 28.24 | +2.24% | 31,852 | 91,209,932 |
| 2024-04-03 | 27.81 | 27.99 | 27.26 | 27.62 | -1.11% | 7,474 | 20,616,192 |
| 2024-04-02 | 27.7 | 28.06 | 27.61 | 27.93 | +0.98% | 9,075 | 25,299,015 |
| 2024-04-01 | 27.21 | 27.74 | 27.19 | 27.66 | +1.65% | 6,699 | 18,464,394 |
| 2024-03-29 | 26.76 | 27.34 | 26.76 | 27.21 | +1.72% | 7,211 | 19,539,828 |
| 2024-03-28 | 26.16 | 27.12 | 26.16 | 26.75 | +1.75% | 10,413 | 27,747,992 |
| 2024-03-27 | 27.73 | 27.88 | 26.28 | 26.29 | -5.3% | 14,154 | 38,163,298 |
| 2024-03-26 | 27.78 | 28.07 | 27.17 | 27.76 | 0% | 8,988 | 24,845,316 |
| 2024-03-25 | 28.03 | 28.58 | 27.68 | 27.76 | -2.36% | 11,051 | 30,956,058 |
| 2024-03-22 | 28.92 | 28.99 | 27.95 | 28.43 | -1.69% | 9,944 | 28,136,536 |
| 2024-03-21 | 29.15 | 29.29 | 28.55 | 28.92 | -0.79% | 10,784 | 31,103,215 |
| 2024-03-20 | 29.07 | 29.38 | 28.93 | 29.15 | +0.31% | 11,240 | 32,737,989 |
| 2024-03-19 | 29.04 | 29.35 | 28.95 | 29.06 | -0.31% | 12,433 | 36,250,844 |
| 2024-03-18 | 28.98 | 29.47 | 28.84 | 29.15 | +0.93% | 13,830 | 40,213,075 |
| 2024-03-15 | 28.68 | 29.08 | 28.43 | 28.88 | 0% | 11,138 | 31,942,649 |
| 2024-03-14 | 29.15 | 29.29 | 28.41 | 28.88 | -0.93% | 16,696 | 48,178,820 |
| 2024-03-13 | 29.19 | 29.79 | 29.01 | 29.15 | -1.59% | 22,841 | 67,162,232 |
| 2024-03-12 | 28.78 | 29.8 | 28.5 | 29.62 | -0.94% | 34,013 | 99,873,554 |
| 2024-03-11 | 28.79 | 30.15 | 28.78 | 29.9 | +4.55% | 30,925 | 91,428,631 |
| 2024-03-08 | 28.13 | 28.78 | 28.02 | 28.6 | +0.53% | 15,559 | 44,267,631 |
| 2024-03-07 | 29.48 | 29.55 | 28.35 | 28.45 | -3.53% | 31,756 | 91,269,273 |
| 2024-03-06 | 27.8 | 31 | 27.64 | 29.49 | +6.89% | 44,901 | 132,340,922 |
| 2024-03-05 | 27.9 | 28.12 | 27.43 | 27.59 | -2.13% | 12,506 | 34,674,756 |
| 2024-03-04 | 27.91 | 28.75 | 27.69 | 28.19 | +0.89% | 18,005 | 50,561,874 |
| 2024-03-01 | 27.58 | 28.18 | 27.2 | 27.94 | +3.1% | 19,539 | 54,180,653 |
| 2024-02-29 | 25.84 | 27.13 | 25.7 | 27.1 | +4.67% | 18,324 | 48,828,482 |
| 2024-02-28 | 27.5 | 27.9 | 25.74 | 25.89 | -4.78% | 23,685 | 63,713,710 |
| 2024-02-27 | 26.5 | 27.2 | 26.32 | 27.19 | +2.22% | 15,297 | 40,961,439 |
| 2024-02-26 | 26.4 | 26.95 | 25.92 | 26.6 | +0.64% | 14,890 | 39,363,917 |
| 2024-02-23 | 25.9 | 26.55 | 25.61 | 26.43 | +2.4% | 11,919 | 31,125,081 |
| 2024-02-22 | 25.5 | 25.89 | 25.12 | 25.81 | +1.98% | 9,535 | 24,452,854 |
| 2024-02-21 | 24.83 | 26.07 | 24.62 | 25.31 | +1.12% | 12,111 | 30,993,098 |
| 2024-02-20 | 24.95 | 25.37 | 24.5 | 25.03 | -0.44% | 9,278 | 23,094,887 |
| 2024-02-19 | 25.03 | 25.78 | 24.69 | 25.14 | +0.84% | 13,178 | 32,994,573 |
| 2024-02-08 | 22.49 | 25.49 | 22.49 | 24.93 | +10.8% | 18,950 | 45,561,555 |
| 2024-02-07 | 22.95 | 23.5 | 22.18 | 22.5 | -1.23% | 15,480 | 35,482,199 |
| 2024-02-06 | 21.5 | 23.2 | 20.53 | 22.78 | +4.83% | 17,351 | 37,743,806 |
| 2024-02-05 | 22.73 | 22.75 | 20.11 | 21.73 | -5.23% | 19,673 | 41,995,268 |
| 2024-02-02 | 24.38 | 24.74 | 22.15 | 22.93 | -6.06% | 16,062 | 37,499,515 |
| 2024-02-01 | 24.73 | 25.1 | 23.92 | 24.41 | -1.41% | 11,435 | 28,020,541 |
| 2024-01-31 | 25.41 | 25.89 | 24.75 | 24.76 | -3.21% | 14,469 | 36,310,641 |
| 2024-01-30 | 25.97 | 26.96 | 25.56 | 25.58 | -1.24% | 15,081 | 39,592,393 |
| 2024-01-29 | 26.69 | 26.94 | 25.85 | 25.9 | -0.96% | 13,427 | 35,321,213 |
| 2024-01-26 | 26.65 | 27.14 | 26.06 | 26.15 | -2.24% | 8,879 | 23,525,486 |
| 2024-01-25 | 25.75 | 26.89 | 25.23 | 26.75 | +3.96% | 11,758 | 30,901,108 |
| 2024-01-24 | 25.94 | 26.18 | 24.88 | 25.73 | -0.89% | 11,682 | 29,817,645 |
| 2024-01-23 | 25.83 | 26.17 | 25.04 | 25.96 | +0.5% | 11,276 | 28,940,280 |
| 2024-01-22 | 27.75 | 27.75 | 25.57 | 25.83 | -6.92% | 15,551 | 41,293,749 |
| 2024-01-19 | 28.25 | 28.85 | 27.69 | 27.75 | -2.12% | 13,232 | 37,179,986 |
| 2024-01-18 | 28.01 | 28.8 | 27.39 | 28.35 | -0.98% | 20,614 | 57,741,749 |
| 2024-01-17 | 29.04 | 30.24 | 28.6 | 28.63 | -1.41% | 20,878 | 61,511,776 |
| 2024-01-16 | 29.01 | 29.48 | 28.53 | 29.04 | +0.14% | 7,986 | 23,084,447 |
| 2024-01-15 | 29.16 | 29.23 | 28.66 | 29 | -0.65% | 6,718 | 19,453,998 |
| 2024-01-12 | 29.19 | 29.92 | 29.11 | 29.19 | -0.14% | 8,455 | 24,911,323 |
| 2024-01-11 | 28.68 | 29.37 | 28.39 | 29.23 | +1.95% | 9,914 | 28,617,216 |
| 2024-01-10 | 28.93 | 29.3 | 28.3 | 28.67 | -0.9% | 8,445 | 24,356,681 |
| 2024-01-09 | 28.84 | 29.61 | 28.66 | 28.93 | +0.1% | 5,812 | 16,876,406 |
| 2024-01-08 | 29.23 | 29.44 | 28.85 | 28.9 | -2.03% | 6,742 | 19,580,846 |
| 2024-01-05 | 29.85 | 30.1 | 29.36 | 29.5 | -0.94% | 8,325 | 24,711,835 |
| 2024-01-04 | 30.2 | 30.3 | 29.63 | 29.78 | -1.65% | 8,889 | 26,569,970 |
| 2024-01-03 | 30.2 | 30.56 | 30.1 | 30.28 | +0.13% | 9,602 | 29,097,125 |
| 2024-01-02 | 30.25 | 30.5 | 30.06 | 30.24 | -0.4% | 8,441 | 25,577,780 |
| 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：