股票概览
28.26
+1.69%
+0.47
27.78
开盘价
28.43
最高价
27.41
最低价
79,594
成交量
数据更新至: 2024-05-20
技术指标
27.69
MA5 (5日均线)
28.00
MA10 (10日均线)
28.48
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 | 27.78 | 28.43 | 27.41 | 28.26 | +1.69% | 79,594 | 223,741,293 |
| 2024-05-17 | 27.29 | 27.8 | 26.99 | 27.79 | +1.35% | 69,222 | 190,132,007 |
| 2024-05-16 | 27.5 | 27.88 | 27.32 | 27.42 | +0.51% | 62,530 | 172,486,672 |
| 2024-05-15 | 27.65 | 27.88 | 27.21 | 27.28 | -1.52% | 53,550 | 147,327,416 |
| 2024-05-14 | 27.39 | 27.77 | 27.26 | 27.7 | +2.29% | 60,269 | 165,904,656 |
| 2024-05-13 | 27.86 | 27.86 | 26.9 | 27.08 | -3.08% | 71,002 | 193,573,574 |
| 2024-05-10 | 28.71 | 28.97 | 27.82 | 27.94 | -2.58% | 69,015 | 193,874,072 |
| 2024-05-09 | 28.48 | 28.87 | 28 | 28.68 | +0.74% | 57,445 | 164,624,413 |
| 2024-05-08 | 29 | 29.3 | 28.32 | 28.47 | -3.23% | 89,292 | 255,455,784 |
| 2024-05-07 | 29.61 | 30.17 | 29.15 | 29.42 | -1.18% | 91,631 | 271,196,142 |
| 2024-05-06 | 30.2 | 30.37 | 29.68 | 29.77 | +0.34% | 83,297 | 249,967,188 |
| 2024-04-30 | 30.1 | 30.6 | 29.36 | 29.67 | -1.13% | 102,836 | 307,576,752 |
| 2024-04-29 | 29.61 | 30.16 | 29.31 | 30.01 | +3.16% | 129,045 | 385,584,285 |
| 2024-04-26 | 28.11 | 29.18 | 28.02 | 29.09 | +3.49% | 125,530 | 362,021,494 |
| 2024-04-25 | 28 | 28.88 | 27.5 | 28.11 | -0.53% | 99,188 | 278,286,178 |
| 2024-04-24 | 27.49 | 28.44 | 27.48 | 28.26 | +3.44% | 101,741 | 285,631,223 |
| 2024-04-23 | 27.4 | 27.8 | 27.28 | 27.32 | -1.23% | 79,755 | 219,210,246 |
| 2024-04-22 | 28.79 | 29.18 | 26.89 | 27.66 | -6.65% | 146,630 | 408,172,834 |
| 2024-04-19 | 29.54 | 30.69 | 29.45 | 29.63 | -1.27% | 109,016 | 327,638,037 |
| 2024-04-18 | 30.42 | 30.94 | 29.92 | 30.01 | -2.69% | 146,269 | 443,966,314 |
| 2024-04-17 | 29.84 | 30.92 | 28.94 | 30.84 | +4.08% | 170,613 | 518,708,745 |
| 2024-04-16 | 29.78 | 31.15 | 29.18 | 29.63 | -1.2% | 216,805 | 658,561,754 |
| 2024-04-15 | 28.5 | 30.37 | 28.18 | 29.99 | +4.93% | 189,312 | 559,890,179 |
| 2024-04-12 | 28.82 | 29.09 | 28.5 | 28.58 | -0.21% | 71,106 | 205,124,402 |
| 2024-04-11 | 28.3 | 29.17 | 28.2 | 28.64 | +1.2% | 95,740 | 275,575,308 |
| 2024-04-10 | 29.06 | 29.12 | 28.09 | 28.3 | -3.31% | 78,235 | 222,844,019 |
| 2024-04-09 | 29.11 | 29.36 | 28.48 | 29.27 | +1.39% | 70,233 | 203,231,471 |
| 2024-04-08 | 29.25 | 29.65 | 28.76 | 28.87 | -1.9% | 82,518 | 240,905,070 |
| 2024-04-03 | 31.37 | 31.44 | 29.41 | 29.43 | -5.79% | 140,902 | 420,523,488 |
| 2024-04-02 | 32.23 | 32.23 | 31.07 | 31.24 | -3.58% | 103,684 | 326,561,120 |
| 2024-04-01 | 31.81 | 32.4 | 31.68 | 32.4 | +2.43% | 104,311 | 335,461,320 |
| 2024-03-29 | 31.9 | 31.9 | 31.09 | 31.63 | -0.85% | 91,107 | 286,484,337 |
| 2024-03-28 | 30.74 | 32.15 | 30.66 | 31.9 | +4.15% | 142,227 | 449,650,782 |
| 2024-03-27 | 32.3 | 32.48 | 30.58 | 30.63 | -5.14% | 133,220 | 417,314,219 |
| 2024-03-26 | 33.48 | 33.95 | 31.99 | 32.29 | -3.35% | 153,004 | 501,550,627 |
| 2024-03-25 | 34.64 | 35.4 | 33.41 | 33.41 | -4.62% | 159,667 | 551,489,495 |
| 2024-03-22 | 36.55 | 36.84 | 34.91 | 35.03 | -4.55% | 207,564 | 737,079,917 |
| 2024-03-21 | 36.66 | 37.1 | 36.26 | 36.7 | +0.19% | 205,567 | 754,199,510 |
| 2024-03-20 | 35.8 | 36.85 | 35.63 | 36.63 | +2.09% | 215,074 | 782,107,489 |
| 2024-03-19 | 36.19 | 36.68 | 35.85 | 35.88 | -1.67% | 180,969 | 655,780,149 |
| 2024-03-18 | 35.51 | 36.6 | 35.1 | 36.49 | +3.37% | 228,869 | 824,902,616 |
| 2024-03-15 | 34.9 | 35.31 | 34 | 35.3 | +0.71% | 167,972 | 580,012,797 |
| 2024-03-14 | 35.5 | 35.84 | 34.45 | 35.05 | -2.58% | 177,551 | 623,760,680 |
| 2024-03-13 | 35.79 | 36.67 | 35.6 | 35.98 | +1.64% | 222,904 | 805,775,152 |
| 2024-03-12 | 35.63 | 36.68 | 35.15 | 35.4 | -0.81% | 183,990 | 658,829,245 |
| 2024-03-11 | 35.07 | 36 | 34.92 | 35.69 | -0.25% | 186,485 | 660,455,455 |
| 2024-03-08 | 34.8 | 36.25 | 34.5 | 35.78 | +3.02% | 217,040 | 770,755,374 |
| 2024-03-07 | 37.2 | 37.67 | 34.5 | 34.73 | -6.84% | 290,300 | 1,044,504,383 |
| 2024-03-06 | 36.18 | 37.98 | 36 | 37.28 | +1.3% | 245,514 | 911,943,798 |
| 2024-03-05 | 37.5 | 38.23 | 36.59 | 36.8 | -3.87% | 322,338 | 1,206,575,321 |
| 2024-03-04 | 37.69 | 39.29 | 36.64 | 38.28 | +0.74% | 454,729 | 1,725,802,634 |
| 2024-03-01 | 34.4 | 39.12 | 34.12 | 38 | +9.51% | 520,456 | 1,910,828,978 |
| 2024-02-29 | 33.07 | 34.87 | 33.07 | 34.7 | +4.11% | 296,802 | 1,013,044,311 |
| 2024-02-28 | 35.2 | 37.02 | 33.03 | 33.33 | -6.53% | 474,913 | 1,691,326,775 |
| 2024-02-27 | 33.02 | 36.39 | 32.35 | 35.66 | +5.25% | 439,744 | 1,517,163,840 |
| 2024-02-26 | 33.9 | 34.87 | 33.53 | 33.88 | -3.17% | 340,831 | 1,166,947,581 |
| 2024-02-23 | 34.7 | 35.32 | 33.34 | 34.99 | +3.92% | 435,919 | 1,505,311,168 |
| 2024-02-22 | 35.06 | 37.04 | 33.21 | 33.67 | +7.85% | 492,096 | 1,715,108,916 |
| 2024-02-21 | 30.57 | 32.77 | 30.52 | 31.22 | 0% | 320,013 | 1,017,276,623 |
| 2024-02-20 | 29.95 | 33.2 | 29.6 | 31.22 | +0.87% | 337,505 | 1,057,138,609 |
| 2024-02-19 | 28.55 | 31.75 | 27.8 | 30.95 | +13.7% | 270,765 | 797,434,675 |
| 2024-02-08 | 26.09 | 27.55 | 25.26 | 27.22 | +6.62% | 199,190 | 529,575,794 |
| 2024-02-07 | 25.75 | 27.58 | 25.51 | 25.53 | -1.54% | 187,561 | 498,380,948 |
| 2024-02-06 | 23.5 | 26.39 | 23 | 25.93 | +6.8% | 175,163 | 437,222,104 |
| 2024-02-05 | 27.02 | 27.28 | 23.95 | 24.28 | -11.64% | 201,394 | 511,588,302 |
| 2024-02-02 | 28.2 | 29.86 | 26.33 | 27.48 | -3.55% | 218,808 | 621,050,616 |
| 2024-02-01 | 26.79 | 29.85 | 25.14 | 28.49 | +2.52% | 253,935 | 707,724,494 |
| 2024-01-31 | 28.43 | 30.36 | 27.62 | 27.79 | -8.83% | 230,313 | 666,924,531 |
| 2024-01-30 | 30.84 | 31.98 | 30.06 | 30.48 | +1.6% | 260,855 | 811,423,851 |
| 2024-01-29 | 29.39 | 32 | 29.37 | 30 | +1.76% | 293,860 | 898,370,907 |
| 2024-01-26 | 30.25 | 30.93 | 29.29 | 29.48 | -3.41% | 254,144 | 762,218,842 |
| 2024-01-25 | 27.27 | 32 | 26.83 | 30.52 | +11.18% | 340,493 | 1,010,857,897 |
| 2024-01-24 | 26.58 | 27.58 | 25.8 | 27.45 | +3.23% | 162,759 | 435,389,915 |
| 2024-01-23 | 24.62 | 27.3 | 24.62 | 26.59 | +7.17% | 122,301 | 319,224,485 |
| 2024-01-22 | 26.3 | 26.75 | 24.61 | 24.81 | -6.06% | 76,894 | 197,872,351 |
| 2024-01-19 | 26.62 | 27.19 | 26.36 | 26.41 | -1.71% | 66,037 | 176,193,253 |
| 2024-01-18 | 25.82 | 26.89 | 25.58 | 26.87 | +3.35% | 100,012 | 262,294,020 |
| 2024-01-17 | 26.34 | 26.82 | 26 | 26 | -1.74% | 54,593 | 144,499,552 |
| 2024-01-16 | 26.84 | 26.88 | 25.94 | 26.46 | -1.42% | 63,573 | 166,763,051 |
| 2024-01-15 | 26.68 | 27.13 | 26.5 | 26.84 | -0.26% | 36,615 | 98,184,668 |
| 2024-01-12 | 27.62 | 27.65 | 26.9 | 26.91 | -2.61% | 54,692 | 148,734,671 |
| 2024-01-11 | 26.14 | 27.9 | 26.14 | 27.63 | +5.74% | 104,232 | 283,607,956 |
| 2024-01-10 | 27.07 | 27.25 | 26.12 | 26.13 | -4.04% | 67,424 | 178,120,828 |
| 2024-01-09 | 27.5 | 27.88 | 26.91 | 27.23 | +0.04% | 57,865 | 158,565,792 |
| 2024-01-08 | 27.66 | 27.88 | 27.22 | 27.22 | -2.37% | 49,506 | 136,055,899 |
| 2024-01-05 | 28.55 | 28.78 | 27.69 | 27.88 | -2.28% | 59,247 | 166,962,847 |
| 2024-01-04 | 29.09 | 29.14 | 28.3 | 28.53 | -1.96% | 55,866 | 159,951,319 |
| 2024-01-03 | 29.15 | 29.7 | 28.56 | 29.1 | -0.95% | 61,744 | 180,181,945 |
| 2024-01-02 | 29.98 | 30.19 | 29.34 | 29.38 | -2% | 62,873 | 186,206,212 |
| 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：