股票概览
28.18
+1.84%
+0.51
27.5
开盘价
28.26
最高价
27.43
最低价
55,213
成交量
数据更新至: 2024-05-20
技术指标
27.62
MA5 (5日均线)
27.79
MA10 (10日均线)
27.37
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 | 27.5 | 28.26 | 27.43 | 28.18 | +1.84% | 55,213 | 154,585,729 |
| 2024-05-17 | 27.2 | 27.67 | 26.96 | 27.67 | +1.28% | 36,715 | 100,474,098 |
| 2024-05-16 | 27.3 | 27.73 | 27.18 | 27.32 | +0.37% | 34,932 | 95,778,431 |
| 2024-05-15 | 27.34 | 27.67 | 27.13 | 27.22 | -1.84% | 37,362 | 102,220,785 |
| 2024-05-14 | 27.87 | 28.3 | 27.57 | 27.73 | +1.69% | 52,471 | 146,285,414 |
| 2024-05-13 | 27.4 | 27.59 | 26.93 | 27.27 | -1.37% | 37,576 | 102,554,628 |
| 2024-05-10 | 28 | 28.03 | 27.55 | 27.65 | -1.39% | 40,877 | 113,420,811 |
| 2024-05-09 | 27.88 | 28.26 | 27.8 | 28.04 | +0.57% | 43,807 | 123,022,188 |
| 2024-05-08 | 28.51 | 28.53 | 27.78 | 27.88 | -3.5% | 69,115 | 194,035,303 |
| 2024-05-07 | 28.44 | 29.15 | 28.24 | 28.89 | +1.48% | 89,041 | 256,202,557 |
| 2024-05-06 | 28.49 | 28.9 | 28.21 | 28.47 | +1.68% | 87,929 | 251,034,510 |
| 2024-04-30 | 28.99 | 29.28 | 27.92 | 28 | -3.25% | 110,549 | 314,404,100 |
| 2024-04-29 | 29.51 | 30.92 | 28.61 | 28.94 | +6.2% | 204,524 | 603,793,139 |
| 2024-04-26 | 26.89 | 27.36 | 26.77 | 27.25 | +1.57% | 60,807 | 165,172,703 |
| 2024-04-25 | 26.63 | 27.03 | 26.6 | 26.83 | +0.19% | 45,631 | 122,553,695 |
| 2024-04-24 | 26.64 | 27.18 | 26.51 | 26.78 | -0.59% | 67,987 | 181,970,171 |
| 2024-04-23 | 25.5 | 27.49 | 25.42 | 26.94 | +6.02% | 94,707 | 251,253,321 |
| 2024-04-22 | 25.55 | 25.65 | 24.66 | 25.41 | -0.08% | 29,145 | 73,835,871 |
| 2024-04-19 | 25.36 | 25.7 | 25.08 | 25.43 | -0.63% | 31,265 | 79,451,563 |
| 2024-04-18 | 25 | 26.09 | 24.51 | 25.59 | +1.95% | 54,816 | 139,631,985 |
| 2024-04-17 | 23.81 | 25.1 | 23.81 | 25.1 | +6.54% | 47,558 | 117,603,377 |
| 2024-04-16 | 24.8 | 24.98 | 23.45 | 23.56 | -4.92% | 39,596 | 94,837,274 |
| 2024-04-15 | 25.08 | 25.54 | 24.3 | 24.78 | -0.88% | 39,951 | 99,762,570 |
| 2024-04-12 | 25.33 | 25.64 | 24.95 | 25 | -1.3% | 27,460 | 69,575,388 |
| 2024-04-11 | 25.39 | 25.73 | 25.21 | 25.33 | -0.47% | 29,678 | 75,696,528 |
| 2024-04-10 | 26.1 | 26.42 | 25.2 | 25.45 | -2.57% | 40,477 | 103,799,613 |
| 2024-04-09 | 25.56 | 26.41 | 25.56 | 26.12 | +1.48% | 32,019 | 83,485,704 |
| 2024-04-08 | 26 | 26.29 | 25.74 | 25.74 | -1.98% | 34,407 | 89,365,383 |
| 2024-04-03 | 26.75 | 26.83 | 25.97 | 26.26 | -1.72% | 42,124 | 110,693,359 |
| 2024-04-02 | 27.69 | 27.69 | 26.52 | 26.72 | -3.08% | 55,465 | 149,433,824 |
| 2024-04-01 | 27.55 | 27.66 | 27.25 | 27.57 | +0.92% | 50,541 | 138,700,211 |
| 2024-03-29 | 26.99 | 27.35 | 26.6 | 27.32 | +0.96% | 43,043 | 116,229,954 |
| 2024-03-28 | 26.3 | 27.52 | 26.15 | 27.06 | +2.93% | 69,838 | 189,124,646 |
| 2024-03-27 | 27.58 | 27.65 | 26.28 | 26.29 | -4.23% | 58,366 | 156,473,210 |
| 2024-03-26 | 27.85 | 28.32 | 27.06 | 27.45 | -2.35% | 73,236 | 202,053,529 |
| 2024-03-25 | 28.13 | 29.13 | 28.09 | 28.11 | -1.26% | 69,259 | 198,192,530 |
| 2024-03-22 | 28.64 | 28.92 | 28.05 | 28.47 | -0.94% | 63,228 | 179,958,441 |
| 2024-03-21 | 28.87 | 29.17 | 28.29 | 28.74 | -1.14% | 77,595 | 223,356,334 |
| 2024-03-20 | 28.85 | 29.12 | 28.6 | 29.07 | +0.1% | 65,159 | 188,254,007 |
| 2024-03-19 | 29.35 | 29.67 | 28.9 | 29.04 | -2.12% | 93,844 | 273,853,618 |
| 2024-03-18 | 29.83 | 29.97 | 29.02 | 29.67 | 0% | 134,614 | 396,566,802 |
| 2024-03-15 | 28.01 | 29.67 | 28.01 | 29.67 | +4.99% | 164,117 | 476,555,246 |
| 2024-03-14 | 28.2 | 28.84 | 27.36 | 28.26 | +0.96% | 101,725 | 286,141,259 |
| 2024-03-13 | 27.89 | 28.35 | 27.6 | 27.99 | -0.07% | 80,255 | 224,675,369 |
| 2024-03-12 | 27.67 | 28.5 | 27.41 | 28.01 | +1.27% | 102,005 | 285,542,397 |
| 2024-03-11 | 27.38 | 27.84 | 27 | 27.66 | -0.5% | 84,024 | 230,384,581 |
| 2024-03-08 | 27.26 | 28.38 | 26.88 | 27.8 | +1.42% | 103,347 | 285,276,624 |
| 2024-03-07 | 29.52 | 29.93 | 27.28 | 27.41 | -3.49% | 182,093 | 519,065,512 |
| 2024-03-06 | 26.67 | 28.58 | 26.47 | 28.4 | +6.17% | 169,504 | 472,194,522 |
| 2024-03-05 | 26.92 | 27.1 | 26.44 | 26.75 | -2.73% | 75,186 | 201,181,962 |
| 2024-03-04 | 26.99 | 27.79 | 26.4 | 27.5 | +1.89% | 113,930 | 309,301,242 |
| 2024-03-01 | 26.54 | 27.14 | 26.37 | 26.99 | +1.7% | 98,730 | 264,309,265 |
| 2024-02-29 | 24.84 | 26.57 | 24.78 | 26.54 | +6.29% | 108,970 | 283,304,319 |
| 2024-02-28 | 27.46 | 27.46 | 24.97 | 24.97 | -9.17% | 144,069 | 382,209,369 |
| 2024-02-27 | 25.72 | 27.5 | 25.5 | 27.49 | +5.33% | 150,959 | 406,129,659 |
| 2024-02-26 | 26.76 | 27.49 | 25.85 | 26.1 | +2.07% | 157,528 | 419,875,398 |
| 2024-02-23 | 24.5 | 25.9 | 24.15 | 25.57 | +5.18% | 111,800 | 279,912,363 |
| 2024-02-22 | 23.4 | 24.35 | 23.4 | 24.31 | +3.27% | 77,061 | 185,445,185 |
| 2024-02-21 | 23.17 | 24.36 | 23.01 | 23.54 | -1.26% | 93,941 | 224,915,938 |
| 2024-02-20 | 23.19 | 24.13 | 22.72 | 23.84 | +1.75% | 78,011 | 183,400,624 |
| 2024-02-19 | 23.08 | 23.49 | 22.54 | 23.43 | +3.31% | 97,304 | 224,979,093 |
| 2024-02-08 | 21.2 | 22.87 | 20.9 | 22.68 | +7.03% | 113,803 | 249,261,546 |
| 2024-02-07 | 20.56 | 22.53 | 20.45 | 21.19 | +3.01% | 88,877 | 192,185,164 |
| 2024-02-06 | 18.93 | 20.9 | 18.52 | 20.57 | +8.95% | 71,739 | 141,211,341 |
| 2024-02-05 | 20.45 | 20.93 | 18.3 | 18.88 | -8.66% | 69,683 | 134,704,823 |
| 2024-02-02 | 22 | 22.27 | 19.9 | 20.67 | -5.36% | 58,870 | 124,268,424 |
| 2024-02-01 | 21.99 | 22.78 | 21.65 | 21.84 | -1.53% | 57,225 | 126,634,541 |
| 2024-01-31 | 23.15 | 23.63 | 22.15 | 22.18 | -4.07% | 46,295 | 105,296,430 |
| 2024-01-30 | 23.6 | 24.25 | 23.12 | 23.12 | -2.49% | 37,257 | 88,056,585 |
| 2024-01-29 | 24.51 | 24.67 | 23.64 | 23.71 | -2.67% | 34,571 | 82,934,011 |
| 2024-01-26 | 24.89 | 25.09 | 24.29 | 24.36 | -3.22% | 39,723 | 98,122,871 |
| 2024-01-25 | 24.61 | 25.29 | 23.98 | 25.17 | +2.61% | 48,806 | 120,682,116 |
| 2024-01-24 | 24.65 | 24.9 | 23.5 | 24.53 | -0.45% | 42,711 | 103,457,749 |
| 2024-01-23 | 23.9 | 24.78 | 23.74 | 24.64 | +3.49% | 48,108 | 117,366,538 |
| 2024-01-22 | 25.79 | 25.88 | 23.7 | 23.81 | -7.68% | 65,620 | 162,161,333 |
| 2024-01-19 | 26.25 | 26.51 | 25.72 | 25.79 | -2.24% | 30,011 | 78,247,003 |
| 2024-01-18 | 26.17 | 26.57 | 25.58 | 26.38 | +0.27% | 47,848 | 124,524,696 |
| 2024-01-17 | 27.27 | 27.31 | 26.29 | 26.31 | -3.7% | 33,198 | 88,948,112 |
| 2024-01-16 | 27.6 | 27.7 | 26.9 | 27.32 | -0.29% | 29,386 | 80,015,937 |
| 2024-01-15 | 27.5 | 27.71 | 27.07 | 27.4 | -0.58% | 21,654 | 59,227,591 |
| 2024-01-12 | 28.05 | 28.16 | 27.48 | 27.56 | -1.71% | 30,707 | 85,189,825 |
| 2024-01-11 | 27.3 | 28.18 | 27.18 | 28.04 | +2.41% | 35,768 | 99,341,001 |
| 2024-01-10 | 27.77 | 28 | 27.06 | 27.38 | -1.16% | 34,059 | 93,710,001 |
| 2024-01-09 | 27.4 | 28.5 | 27.4 | 27.7 | +1.24% | 48,289 | 135,267,720 |
| 2024-01-08 | 28.27 | 28.27 | 27.36 | 27.36 | -2.43% | 29,951 | 82,668,735 |
| 2024-01-05 | 28.7 | 29.18 | 27.85 | 28.04 | -2.2% | 40,057 | 114,003,129 |
| 2024-01-04 | 28.43 | 28.88 | 28.01 | 28.67 | +0.84% | 38,239 | 109,167,160 |
| 2024-01-03 | 29.49 | 29.52 | 27.99 | 28.43 | -3.79% | 61,255 | 174,982,194 |
| 2024-01-02 | 30.31 | 30.4 | 29.53 | 29.55 | -2.35% | 45,927 | 137,332,802 |
| 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：