股票概览
28.22
-1.78%
-0.51
28.68
开盘价
28.7
最高价
27.91
最低价
52,920
成交量
数据更新至: 2024-05-20
技术指标
27.45
MA5 (5日均线)
27.35
MA10 (10日均线)
27.00
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 | 28.68 | 28.7 | 27.91 | 28.22 | -1.78% | 52,920 | 149,083,573 |
| 2024-05-17 | 26.9 | 28.85 | 26.9 | 28.73 | +3.35% | 82,071 | 231,342,625 |
| 2024-05-16 | 26.76 | 29.04 | 26.76 | 27.8 | +5.42% | 74,624 | 208,401,882 |
| 2024-05-15 | 26 | 28.09 | 25.73 | 26.37 | +0.84% | 41,465 | 111,827,967 |
| 2024-05-14 | 26.18 | 26.86 | 25.78 | 26.15 | +0.69% | 23,249 | 61,108,789 |
| 2024-05-13 | 27 | 27 | 25.87 | 25.97 | -3.81% | 24,157 | 63,276,556 |
| 2024-05-10 | 28.1 | 28.13 | 26.83 | 27 | -3.05% | 23,698 | 64,331,551 |
| 2024-05-09 | 27.65 | 28.42 | 27.58 | 27.85 | +0.91% | 26,475 | 74,313,696 |
| 2024-05-08 | 27.8 | 28.47 | 27.42 | 27.6 | -0.9% | 28,339 | 79,104,244 |
| 2024-05-07 | 27.86 | 28.4 | 27.56 | 27.85 | -0.75% | 25,599 | 71,533,287 |
| 2024-05-06 | 27.81 | 28.8 | 27.78 | 28.06 | +2.04% | 28,499 | 80,147,547 |
| 2024-04-30 | 27.85 | 28.32 | 27.3 | 27.5 | -1.47% | 23,099 | 64,086,782 |
| 2024-04-29 | 27.55 | 28.41 | 27.25 | 27.91 | +1.2% | 34,374 | 96,375,212 |
| 2024-04-26 | 26.94 | 27.84 | 26.94 | 27.58 | +2.03% | 37,352 | 103,083,423 |
| 2024-04-25 | 26.58 | 27.4 | 26.58 | 27.03 | +0.07% | 34,400 | 93,284,674 |
| 2024-04-24 | 25.88 | 27.2 | 25.5 | 27.01 | +5.26% | 45,732 | 121,491,289 |
| 2024-04-23 | 25.07 | 25.99 | 24.78 | 25.66 | +4.14% | 35,948 | 91,842,132 |
| 2024-04-22 | 24.9 | 25.2 | 23.86 | 24.64 | -1.83% | 22,672 | 55,643,272 |
| 2024-04-19 | 25.83 | 25.95 | 24.91 | 25.1 | -3.24% | 31,047 | 78,482,153 |
| 2024-04-18 | 26.1 | 26.57 | 25.38 | 25.94 | -1.26% | 33,342 | 86,778,917 |
| 2024-04-17 | 23.79 | 26.28 | 23.79 | 26.27 | +12.6% | 47,677 | 121,454,744 |
| 2024-04-16 | 25.9 | 26.3 | 23.26 | 23.33 | -10.95% | 46,351 | 112,494,413 |
| 2024-04-15 | 27.49 | 28.11 | 25.54 | 26.2 | -5.76% | 35,779 | 95,312,323 |
| 2024-04-12 | 27.77 | 28.48 | 27.58 | 27.8 | +1.05% | 28,068 | 78,707,893 |
| 2024-04-11 | 26.99 | 28.13 | 26.96 | 27.51 | +1.03% | 27,090 | 75,086,523 |
| 2024-04-10 | 28.29 | 28.36 | 26.92 | 27.23 | -4.29% | 32,852 | 90,308,470 |
| 2024-04-09 | 29.21 | 29.28 | 27.86 | 28.45 | -2.03% | 36,188 | 102,673,676 |
| 2024-04-08 | 29.55 | 29.61 | 28.54 | 29.04 | -0.24% | 28,408 | 82,771,074 |
| 2024-04-03 | 30 | 30.44 | 28.88 | 29.11 | -3.86% | 36,453 | 107,022,414 |
| 2024-04-02 | 31.5 | 31.53 | 29.92 | 30.28 | -3.87% | 45,811 | 139,822,384 |
| 2024-04-01 | 31.18 | 31.69 | 31.05 | 31.5 | +0.93% | 38,667 | 121,432,536 |
| 2024-03-29 | 30.43 | 31.37 | 30.11 | 31.21 | +2.9% | 47,855 | 147,992,006 |
| 2024-03-28 | 29.39 | 30.9 | 29.28 | 30.33 | +3.52% | 48,775 | 147,631,890 |
| 2024-03-27 | 31.51 | 31.72 | 29.21 | 29.3 | -8.95% | 53,043 | 160,637,570 |
| 2024-03-26 | 31.22 | 32.57 | 30.65 | 32.18 | +3.01% | 54,869 | 173,627,875 |
| 2024-03-25 | 32.51 | 33.08 | 31 | 31.24 | -4.44% | 55,353 | 178,021,311 |
| 2024-03-22 | 33.25 | 34.08 | 32.69 | 32.69 | -2.56% | 61,931 | 206,416,397 |
| 2024-03-21 | 34.39 | 35.09 | 33.55 | 33.55 | -1.79% | 70,642 | 241,536,025 |
| 2024-03-20 | 33.5 | 34.36 | 33.21 | 34.16 | +0.8% | 75,951 | 257,337,775 |
| 2024-03-19 | 32.94 | 34.98 | 32.88 | 33.89 | +1.56% | 100,283 | 340,311,591 |
| 2024-03-18 | 32.53 | 33.72 | 32.32 | 33.37 | +2.58% | 78,259 | 259,577,918 |
| 2024-03-15 | 31.8 | 32.65 | 31.45 | 32.53 | +2.07% | 56,310 | 181,179,999 |
| 2024-03-14 | 32.21 | 32.59 | 31.31 | 31.87 | -2.3% | 55,919 | 178,620,664 |
| 2024-03-13 | 32.61 | 33.25 | 32.41 | 32.62 | -0.37% | 68,350 | 224,589,908 |
| 2024-03-12 | 33 | 34.05 | 32.7 | 32.74 | -2.06% | 97,731 | 324,111,195 |
| 2024-03-11 | 31.3 | 33.98 | 31.02 | 33.43 | +4.05% | 115,318 | 373,078,039 |
| 2024-03-08 | 30.74 | 32.3 | 30.26 | 32.13 | +6.36% | 100,325 | 318,093,185 |
| 2024-03-07 | 31.3 | 31.9 | 30.08 | 30.21 | -3.33% | 65,731 | 203,738,410 |
| 2024-03-06 | 30.5 | 31.63 | 30.03 | 31.25 | +0.64% | 73,941 | 227,764,294 |
| 2024-03-05 | 32.05 | 32.5 | 30.85 | 31.05 | -5.13% | 101,473 | 321,954,042 |
| 2024-03-04 | 30.5 | 33.35 | 30.33 | 32.73 | +7.31% | 128,776 | 411,343,016 |
| 2024-03-01 | 29.14 | 30.66 | 29.14 | 30.5 | +5.17% | 74,294 | 223,949,135 |
| 2024-02-29 | 26.59 | 29.1 | 26.59 | 29 | +5.45% | 65,527 | 187,151,527 |
| 2024-02-28 | 30.96 | 31.66 | 27.43 | 27.5 | -11.77% | 102,271 | 305,868,107 |
| 2024-02-27 | 29.45 | 31.6 | 29.4 | 31.17 | +4.11% | 88,763 | 271,890,415 |
| 2024-02-26 | 29.36 | 31.52 | 28.8 | 29.94 | +0.13% | 88,403 | 263,664,912 |
| 2024-02-23 | 29 | 29.9 | 28.6 | 29.9 | +4.8% | 86,459 | 254,222,779 |
| 2024-02-22 | 27.3 | 28.66 | 27.3 | 28.53 | +3.75% | 77,559 | 219,276,935 |
| 2024-02-21 | 27.03 | 28.91 | 27.01 | 27.5 | -2.03% | 83,675 | 234,354,967 |
| 2024-02-20 | 26.7 | 28.7 | 26.01 | 28.07 | +2.93% | 78,254 | 214,941,362 |
| 2024-02-19 | 25.7 | 28.1 | 25.7 | 27.27 | +9.04% | 77,396 | 205,043,085 |
| 2024-02-08 | 23.15 | 25.15 | 23.15 | 25.01 | +7.62% | 57,298 | 140,046,069 |
| 2024-02-07 | 24.34 | 25.26 | 23.16 | 23.24 | -3.81% | 56,482 | 137,546,677 |
| 2024-02-06 | 22.2 | 24.59 | 22.07 | 24.16 | +5.73% | 57,245 | 134,733,571 |
| 2024-02-05 | 25.87 | 25.94 | 21.99 | 22.85 | -14.19% | 63,673 | 152,919,220 |
| 2024-02-02 | 25.99 | 27.22 | 25.05 | 26.63 | +2.58% | 60,546 | 158,843,371 |
| 2024-02-01 | 25.02 | 26.49 | 24.5 | 25.96 | +2.24% | 54,704 | 140,589,082 |
| 2024-01-31 | 25.88 | 27.38 | 25.3 | 25.39 | -3.46% | 53,820 | 140,126,050 |
| 2024-01-30 | 28.63 | 29.12 | 26.21 | 26.3 | -11.74% | 73,062 | 201,702,477 |
| 2024-01-29 | 34.54 | 34.54 | 29.5 | 29.8 | -14% | 87,566 | 275,214,232 |
| 2024-01-26 | 35.03 | 36.37 | 34.61 | 34.65 | -4.28% | 97,836 | 347,237,814 |
| 2024-01-25 | 32.99 | 38.43 | 32.84 | 36.2 | +7.61% | 137,132 | 494,136,305 |
| 2024-01-24 | 33.28 | 33.8 | 32.01 | 33.64 | -0.91% | 77,467 | 256,081,761 |
| 2024-01-23 | 32.12 | 34.42 | 31.9 | 33.95 | +2.51% | 100,499 | 336,338,244 |
| 2024-01-22 | 32.61 | 35 | 32.56 | 33.12 | +1.56% | 111,748 | 376,605,754 |
| 2024-01-19 | 30.89 | 35.88 | 30.8 | 32.61 | +5.88% | 120,729 | 403,527,343 |
| 2024-01-18 | 30 | 30.8 | 29.3 | 30.8 | -0.36% | 54,242 | 162,383,394 |
| 2024-01-17 | 30.69 | 32.15 | 30.3 | 30.91 | +1.71% | 61,379 | 193,159,326 |
| 2024-01-16 | 30.68 | 30.8 | 29.91 | 30.39 | -0.88% | 20,509 | 61,959,884 |
| 2024-01-15 | 30.5 | 31.31 | 30.03 | 30.66 | +0.59% | 22,958 | 70,602,567 |
| 2024-01-12 | 31.2 | 31.2 | 30.41 | 30.48 | -1.65% | 19,006 | 58,310,733 |
| 2024-01-11 | 30.01 | 31.11 | 29.8 | 30.99 | +3.27% | 27,270 | 83,649,273 |
| 2024-01-10 | 31.07 | 31.13 | 29.81 | 30.01 | -2.75% | 22,106 | 66,765,178 |
| 2024-01-09 | 30.76 | 31.45 | 30.42 | 30.86 | +1.55% | 26,882 | 83,109,901 |
| 2024-01-08 | 31.3 | 31.3 | 30.39 | 30.39 | -2.47% | 21,974 | 67,248,223 |
| 2024-01-05 | 32.26 | 32.31 | 30.91 | 31.16 | -2.26% | 29,024 | 91,469,102 |
| 2024-01-04 | 32.38 | 32.51 | 31.73 | 31.88 | -2% | 27,449 | 87,879,114 |
| 2024-01-03 | 32.8 | 33.33 | 32.2 | 32.53 | -1.51% | 30,615 | 99,981,923 |
| 2024-01-02 | 33.71 | 34.09 | 32.98 | 33.03 | -1.99% | 36,220 | 120,836,714 |
| 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：