股票概览
28.18
-1.98%
-0.57
28.55
开盘价
29.37
最高价
28.1
最低价
139,307
成交量
数据更新至: 2024-05-20
技术指标
27.72
MA5 (5日均线)
27.09
MA10 (10日均线)
26.00
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 | 28.55 | 29.37 | 28.1 | 28.18 | -1.98% | 139,307 | 398,371,959 |
| 2024-05-17 | 28.05 | 29.15 | 27.84 | 28.75 | +1.77% | 164,307 | 470,045,861 |
| 2024-05-16 | 27 | 28.31 | 26.88 | 28.25 | +4.05% | 170,249 | 473,302,545 |
| 2024-05-15 | 26.18 | 27.62 | 25.79 | 27.15 | +3.43% | 135,143 | 361,526,221 |
| 2024-05-14 | 26.61 | 27.04 | 26.12 | 26.25 | -2.63% | 77,519 | 205,205,896 |
| 2024-05-13 | 26.5 | 27.48 | 25.81 | 26.96 | -0.99% | 113,591 | 301,918,690 |
| 2024-05-10 | 26.45 | 27.5 | 25.64 | 27.23 | +3.5% | 163,845 | 435,625,827 |
| 2024-05-09 | 25.55 | 26.46 | 25.5 | 26.31 | +2.97% | 89,342 | 233,956,796 |
| 2024-05-08 | 26.23 | 26.25 | 25.45 | 25.55 | -2.89% | 69,748 | 179,503,543 |
| 2024-05-07 | 25.53 | 26.42 | 25.34 | 26.31 | +2.85% | 104,000 | 271,613,648 |
| 2024-05-06 | 25.17 | 25.86 | 24.88 | 25.58 | +3.86% | 96,906 | 246,853,011 |
| 2024-04-30 | 25.58 | 25.58 | 24.6 | 24.63 | -3.98% | 92,406 | 230,123,524 |
| 2024-04-29 | 25.4 | 25.95 | 25 | 25.65 | +2.4% | 98,893 | 251,981,033 |
| 2024-04-26 | 24.44 | 25.22 | 24.41 | 25.05 | +1.46% | 85,212 | 212,319,924 |
| 2024-04-25 | 24.6 | 25.24 | 24.38 | 24.69 | -0.32% | 76,384 | 190,207,364 |
| 2024-04-24 | 23.67 | 24.85 | 23.63 | 24.77 | +3.94% | 82,600 | 201,069,831 |
| 2024-04-23 | 23.8 | 24.5 | 23.6 | 23.83 | -2.01% | 76,294 | 183,552,865 |
| 2024-04-22 | 25.27 | 25.5 | 24.3 | 24.32 | -4.14% | 83,591 | 205,940,181 |
| 2024-04-19 | 25.01 | 25.66 | 24.8 | 25.37 | +1.08% | 106,522 | 269,388,530 |
| 2024-04-18 | 24.1 | 25.76 | 23.85 | 25.1 | +4.45% | 141,940 | 354,883,035 |
| 2024-04-17 | 23 | 24.08 | 23 | 24.03 | +7.09% | 93,349 | 221,521,296 |
| 2024-04-16 | 24.23 | 24.25 | 22.38 | 22.44 | -7.43% | 100,815 | 232,259,238 |
| 2024-04-15 | 25.2 | 25.7 | 23.73 | 24.24 | -3.85% | 108,737 | 267,313,513 |
| 2024-04-12 | 25.66 | 26.2 | 25.16 | 25.21 | -2.4% | 77,083 | 197,524,980 |
| 2024-04-11 | 26.4 | 26.4 | 25.76 | 25.83 | -3.08% | 77,022 | 200,525,276 |
| 2024-04-10 | 26.99 | 27.1 | 25.85 | 26.65 | -2.35% | 129,768 | 341,970,571 |
| 2024-04-09 | 26.91 | 28.1 | 26.91 | 27.29 | +1.04% | 114,151 | 312,593,983 |
| 2024-04-08 | 27.9 | 28.57 | 27 | 27.01 | -4.32% | 122,056 | 337,814,728 |
| 2024-04-03 | 29.46 | 29.74 | 27.75 | 28.23 | -5.27% | 188,352 | 535,919,372 |
| 2024-04-02 | 30.3 | 31.5 | 29.16 | 29.8 | -2.23% | 242,833 | 738,019,307 |
| 2024-04-01 | 30.77 | 31.65 | 30.11 | 30.48 | -1.61% | 240,481 | 735,761,888 |
| 2024-03-29 | 31.12 | 33.48 | 30.8 | 30.98 | -2.3% | 337,549 | 1,078,696,997 |
| 2024-03-28 | 27.8 | 31.9 | 27.8 | 31.71 | +15.86% | 345,969 | 1,047,744,722 |
| 2024-03-27 | 29.5 | 29.97 | 27 | 27.37 | -9.37% | 210,026 | 603,769,798 |
| 2024-03-26 | 28.18 | 30.4 | 27.83 | 30.2 | +4.32% | 261,598 | 772,245,183 |
| 2024-03-25 | 26.86 | 29.22 | 26.56 | 28.95 | +5.35% | 270,633 | 762,608,652 |
| 2024-03-22 | 25.9 | 28.37 | 25.88 | 27.48 | +8.02% | 272,241 | 741,518,507 |
| 2024-03-21 | 25.64 | 25.72 | 24.89 | 25.44 | +0.12% | 78,845 | 199,915,900 |
| 2024-03-20 | 26 | 26.16 | 25.2 | 25.41 | -1.59% | 85,451 | 218,259,524 |
| 2024-03-19 | 25.36 | 26.55 | 25.32 | 25.82 | +1.14% | 120,510 | 313,474,366 |
| 2024-03-18 | 25.1 | 25.56 | 25.01 | 25.53 | +2.28% | 79,125 | 200,006,126 |
| 2024-03-15 | 24.8 | 25.03 | 24.36 | 24.96 | +0.48% | 56,214 | 138,720,295 |
| 2024-03-14 | 25.03 | 25.44 | 24.56 | 24.84 | -2.51% | 62,466 | 156,240,900 |
| 2024-03-13 | 25.72 | 26.06 | 25.22 | 25.48 | -0.93% | 88,988 | 227,482,758 |
| 2024-03-12 | 25.16 | 25.88 | 24.72 | 25.72 | +2.67% | 90,646 | 230,206,800 |
| 2024-03-11 | 24.23 | 25.46 | 24.02 | 25.05 | +3.94% | 68,227 | 168,482,304 |
| 2024-03-08 | 23.83 | 24.25 | 23.72 | 24.1 | +0.54% | 33,239 | 79,826,297 |
| 2024-03-07 | 24.68 | 24.88 | 23.95 | 23.97 | -2.96% | 44,159 | 107,777,218 |
| 2024-03-06 | 24.76 | 25.05 | 24.15 | 24.7 | +0.08% | 51,836 | 127,484,923 |
| 2024-03-05 | 24.05 | 25.05 | 24.05 | 24.68 | +1.48% | 70,126 | 173,057,085 |
| 2024-03-04 | 24.61 | 24.73 | 24 | 24.32 | -1.62% | 48,601 | 118,224,178 |
| 2024-03-01 | 24.48 | 24.89 | 24.3 | 24.72 | +0.98% | 46,059 | 113,220,255 |
| 2024-02-29 | 23.81 | 24.63 | 23.7 | 24.48 | +2.81% | 59,648 | 144,469,778 |
| 2024-02-28 | 25.04 | 25.71 | 23.74 | 23.81 | -4.19% | 83,523 | 207,547,963 |
| 2024-02-27 | 23.81 | 24.85 | 23.78 | 24.85 | +3.46% | 49,042 | 119,189,618 |
| 2024-02-26 | 23.56 | 24.45 | 23.45 | 24.02 | +0.84% | 60,380 | 144,725,825 |
| 2024-02-23 | 23.13 | 23.9 | 22.7 | 23.82 | +3.12% | 69,786 | 162,419,991 |
| 2024-02-22 | 22.43 | 23.18 | 22.42 | 23.1 | +2.21% | 45,038 | 103,379,006 |
| 2024-02-21 | 22.11 | 23.4 | 21.98 | 22.6 | +1.16% | 58,203 | 132,665,327 |
| 2024-02-20 | 22.13 | 22.4 | 21.68 | 22.34 | +0.36% | 44,024 | 97,077,756 |
| 2024-02-19 | 22.47 | 22.6 | 21.91 | 22.26 | -0.04% | 67,481 | 149,609,675 |
| 2024-02-08 | 21.85 | 23.38 | 21.71 | 22.27 | +1.92% | 92,558 | 210,239,372 |
| 2024-02-07 | 20 | 22.56 | 20 | 21.85 | +9.14% | 104,341 | 227,325,417 |
| 2024-02-06 | 18 | 20.13 | 17.82 | 20.02 | +11.16% | 87,835 | 167,882,189 |
| 2024-02-05 | 19.43 | 19.47 | 17.2 | 18.01 | -8.11% | 92,027 | 168,072,672 |
| 2024-02-02 | 20.98 | 21.16 | 18.9 | 19.6 | -5.9% | 63,780 | 127,340,163 |
| 2024-02-01 | 20.9 | 21.55 | 20.59 | 20.83 | -0.33% | 61,756 | 129,866,517 |
| 2024-01-31 | 21.5 | 22.16 | 20.81 | 20.9 | -6.15% | 67,527 | 144,220,664 |
| 2024-01-30 | 22.97 | 23.38 | 22.27 | 22.27 | -3.13% | 41,177 | 94,115,341 |
| 2024-01-29 | 23.8 | 23.99 | 22.95 | 22.99 | -2.63% | 33,282 | 77,851,925 |
| 2024-01-26 | 24.11 | 24.49 | 23.53 | 23.61 | -2.52% | 40,184 | 96,133,445 |
| 2024-01-25 | 23.85 | 24.48 | 23.6 | 24.22 | +1.85% | 51,146 | 123,596,614 |
| 2024-01-24 | 23.84 | 24.05 | 22.81 | 23.78 | +0.46% | 37,386 | 87,556,034 |
| 2024-01-23 | 23.3 | 24.02 | 22.8 | 23.67 | +1.5% | 45,598 | 107,129,949 |
| 2024-01-22 | 24.97 | 25 | 23.1 | 23.32 | -6.61% | 45,034 | 108,181,385 |
| 2024-01-19 | 25.2 | 25.58 | 24.97 | 24.97 | -1.65% | 26,732 | 67,289,370 |
| 2024-01-18 | 25.18 | 25.63 | 24.57 | 25.39 | -0.35% | 37,429 | 93,606,078 |
| 2024-01-17 | 26.38 | 26.45 | 25.45 | 25.48 | -3.41% | 31,698 | 81,975,564 |
| 2024-01-16 | 26.51 | 26.83 | 26.03 | 26.38 | -0.86% | 25,178 | 66,361,334 |
| 2024-01-15 | 26.89 | 26.9 | 26.36 | 26.61 | -1.37% | 25,040 | 66,708,687 |
| 2024-01-12 | 27.19 | 27.43 | 26.9 | 26.98 | -0.92% | 27,066 | 73,502,568 |
| 2024-01-11 | 26.5 | 27.36 | 26.46 | 27.23 | +2.56% | 34,286 | 92,350,778 |
| 2024-01-10 | 26.6 | 27.18 | 26.01 | 26.55 | -0.45% | 31,050 | 82,924,021 |
| 2024-01-09 | 26.09 | 27.5 | 26 | 26.67 | +2.26% | 53,577 | 142,979,267 |
| 2024-01-08 | 27.55 | 27.55 | 26.03 | 26.08 | -5.78% | 59,636 | 157,626,973 |
| 2024-01-05 | 28.77 | 28.95 | 27.52 | 27.68 | -3.76% | 39,592 | 111,234,338 |
| 2024-01-04 | 29.3 | 29.3 | 28.62 | 28.76 | -2.08% | 23,239 | 67,218,673 |
| 2024-01-03 | 29.7 | 29.8 | 29.12 | 29.37 | -1.51% | 26,570 | 78,192,638 |
| 2024-01-02 | 29.72 | 30.45 | 29.55 | 29.82 | -0.03% | 38,055 | 114,254,859 |
| 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：