股票概览
27.59
-1.99%
-0.56
28.27
开盘价
28.27
最高价
27.42
最低价
113,221
成交量
数据更新至: 2024-05-20
技术指标
28.08
MA5 (5日均线)
28.38
MA10 (10日均线)
28.83
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 | 28.27 | 28.27 | 27.42 | 27.59 | -1.99% | 113,221 | 313,955,882 |
| 2024-05-17 | 27.9 | 28.16 | 27.74 | 28.15 | +0.9% | 53,003 | 148,116,151 |
| 2024-05-16 | 28.5 | 28.51 | 27.78 | 27.9 | -1.83% | 91,452 | 256,072,953 |
| 2024-05-15 | 28.23 | 28.8 | 28.09 | 28.42 | +0.25% | 75,278 | 214,510,884 |
| 2024-05-14 | 28.62 | 28.98 | 28.21 | 28.35 | -1.25% | 79,787 | 227,301,063 |
| 2024-05-13 | 28.72 | 29 | 28.16 | 28.71 | -0.07% | 83,970 | 240,461,864 |
| 2024-05-10 | 28.96 | 29.08 | 28.55 | 28.73 | -0.76% | 65,407 | 188,258,665 |
| 2024-05-09 | 28.5 | 29.05 | 28.23 | 28.95 | +1.4% | 78,825 | 227,325,877 |
| 2024-05-08 | 28.44 | 28.83 | 28.35 | 28.55 | +0.39% | 76,327 | 218,586,704 |
| 2024-05-07 | 27.99 | 28.64 | 27.88 | 28.44 | +2.23% | 120,633 | 341,084,149 |
| 2024-05-06 | 28.33 | 28.62 | 27.64 | 27.82 | -1.28% | 247,080 | 688,945,114 |
| 2024-04-30 | 28.79 | 29.36 | 28 | 28.18 | -2.15% | 150,159 | 430,911,863 |
| 2024-04-29 | 28.5 | 29.08 | 28.33 | 28.8 | +1.02% | 108,207 | 311,768,951 |
| 2024-04-26 | 28.71 | 29.35 | 28.31 | 28.51 | -0.7% | 126,429 | 363,152,574 |
| 2024-04-25 | 28.2 | 29.08 | 27.97 | 28.71 | +0.81% | 117,816 | 337,482,417 |
| 2024-04-24 | 27.52 | 28.73 | 27.42 | 28.48 | +2.26% | 220,903 | 623,681,487 |
| 2024-04-23 | 29.36 | 29.36 | 27.85 | 27.85 | -9.99% | 264,312 | 740,570,992 |
| 2024-04-22 | 31.66 | 32.26 | 30.68 | 30.94 | -2.27% | 118,195 | 370,005,222 |
| 2024-04-19 | 31.58 | 31.99 | 31.48 | 31.66 | -0.41% | 59,474 | 188,836,587 |
| 2024-04-18 | 31.9 | 32.17 | 31.46 | 31.79 | -0.56% | 68,987 | 219,823,297 |
| 2024-04-17 | 31.8 | 31.99 | 31.08 | 31.97 | +1.36% | 80,441 | 254,767,428 |
| 2024-04-16 | 31.61 | 32.33 | 31.23 | 31.54 | -0.63% | 113,516 | 359,932,356 |
| 2024-04-15 | 31.25 | 31.84 | 31.22 | 31.74 | +1.57% | 83,970 | 265,614,577 |
| 2024-04-12 | 31.25 | 31.76 | 31.2 | 31.25 | +0.16% | 73,418 | 231,220,068 |
| 2024-04-11 | 30.36 | 31.44 | 30.28 | 31.2 | +2.43% | 112,479 | 348,137,753 |
| 2024-04-10 | 30.61 | 30.8 | 30.39 | 30.46 | -0.78% | 62,334 | 190,768,711 |
| 2024-04-09 | 30.3 | 30.81 | 29.95 | 30.7 | +1.35% | 69,720 | 212,005,111 |
| 2024-04-08 | 30.53 | 30.82 | 30.02 | 30.29 | -0.75% | 88,415 | 269,576,925 |
| 2024-04-03 | 30.2 | 30.8 | 30.08 | 30.52 | +1.09% | 72,394 | 221,278,686 |
| 2024-04-02 | 30.45 | 30.58 | 30.02 | 30.19 | -0.85% | 96,119 | 291,442,820 |
| 2024-04-01 | 29.1 | 30.45 | 29.1 | 30.45 | +5.44% | 143,655 | 432,709,877 |
| 2024-03-29 | 28.62 | 29.02 | 28.54 | 28.88 | +0.87% | 39,794 | 114,619,398 |
| 2024-03-28 | 28.8 | 29.06 | 28.5 | 28.63 | -0.66% | 60,068 | 172,978,376 |
| 2024-03-27 | 29.39 | 29.7 | 28.8 | 28.82 | -1.94% | 72,427 | 212,481,554 |
| 2024-03-26 | 28.63 | 29.61 | 28.56 | 29.39 | +2.8% | 99,523 | 290,634,986 |
| 2024-03-25 | 28.13 | 29.13 | 28.02 | 28.59 | +1.1% | 88,853 | 255,310,519 |
| 2024-03-22 | 28.15 | 28.5 | 28.07 | 28.28 | -0.07% | 56,719 | 160,583,335 |
| 2024-03-21 | 28.98 | 29.05 | 28.18 | 28.3 | -2.72% | 89,869 | 256,552,166 |
| 2024-03-20 | 29 | 29.54 | 28.67 | 29.09 | +0.52% | 82,272 | 239,582,317 |
| 2024-03-19 | 29.85 | 29.89 | 28.5 | 28.94 | -2.95% | 149,731 | 435,123,067 |
| 2024-03-18 | 30.27 | 31 | 29.75 | 29.82 | +0.88% | 228,528 | 691,481,453 |
| 2024-03-15 | 28.83 | 30 | 28.83 | 29.56 | +1.97% | 120,302 | 355,066,637 |
| 2024-03-14 | 28.64 | 29.05 | 28.42 | 28.99 | +1.19% | 96,600 | 278,284,132 |
| 2024-03-13 | 29.03 | 29.86 | 28.5 | 28.65 | -1.31% | 134,538 | 391,940,833 |
| 2024-03-12 | 28 | 29.26 | 27.95 | 29.03 | +4.76% | 182,279 | 524,547,445 |
| 2024-03-11 | 27.2 | 27.79 | 27.02 | 27.71 | +2.21% | 80,485 | 221,382,735 |
| 2024-03-08 | 26.53 | 27.23 | 26.5 | 27.11 | +1.99% | 68,290 | 183,687,885 |
| 2024-03-07 | 27.1 | 27.4 | 26.54 | 26.58 | -2.14% | 59,076 | 159,432,899 |
| 2024-03-06 | 26.85 | 27.52 | 26.77 | 27.16 | +1.04% | 81,245 | 220,708,814 |
| 2024-03-05 | 26.48 | 27.07 | 26.45 | 26.88 | +0.45% | 92,114 | 247,652,830 |
| 2024-03-04 | 26.26 | 26.86 | 26.14 | 26.76 | +1.87% | 81,782 | 216,667,327 |
| 2024-03-01 | 26.39 | 26.5 | 26.02 | 26.27 | -0.3% | 63,639 | 166,599,027 |
| 2024-02-29 | 25.65 | 26.44 | 25.62 | 26.35 | +2.45% | 85,382 | 223,092,667 |
| 2024-02-28 | 25.87 | 26.33 | 25.65 | 25.72 | -0.27% | 113,443 | 294,343,698 |
| 2024-02-27 | 25.6 | 25.79 | 25.49 | 25.79 | +0.35% | 63,950 | 163,831,312 |
| 2024-02-26 | 26 | 26.07 | 25.61 | 25.7 | -0.96% | 58,533 | 151,247,076 |
| 2024-02-23 | 26.01 | 26.05 | 25.65 | 25.95 | -0.19% | 45,646 | 118,101,658 |
| 2024-02-22 | 26.06 | 26.24 | 25.8 | 26 | -0.34% | 54,875 | 142,409,681 |
| 2024-02-21 | 25.96 | 26.61 | 25.82 | 26.09 | -0.46% | 67,858 | 178,214,175 |
| 2024-02-20 | 25.61 | 26.47 | 25.55 | 26.21 | +1.98% | 87,756 | 229,123,144 |
| 2024-02-19 | 26.74 | 26.74 | 25.54 | 25.7 | -1.98% | 112,286 | 290,342,350 |
| 2024-02-08 | 27.06 | 27.98 | 26.08 | 26.22 | -3.03% | 167,239 | 451,734,087 |
| 2024-02-07 | 25.25 | 27.25 | 25.18 | 27.04 | +6.67% | 172,109 | 458,499,850 |
| 2024-02-06 | 23.18 | 25.36 | 22.68 | 25.35 | +9.98% | 133,945 | 326,438,869 |
| 2024-02-05 | 22.6 | 23.8 | 21.61 | 23.05 | +1.63% | 105,052 | 237,257,755 |
| 2024-02-02 | 23.62 | 24.05 | 22 | 22.68 | -3.69% | 72,727 | 166,600,537 |
| 2024-02-01 | 23.56 | 24.15 | 23.1 | 23.55 | -0.08% | 64,994 | 153,878,511 |
| 2024-01-31 | 24.61 | 24.69 | 23.49 | 23.57 | -4.57% | 61,901 | 148,381,428 |
| 2024-01-30 | 24.8 | 25.2 | 24.5 | 24.7 | -0.52% | 37,171 | 92,389,542 |
| 2024-01-29 | 24.98 | 25.27 | 24.57 | 24.83 | -0.24% | 36,688 | 91,413,226 |
| 2024-01-26 | 25.26 | 25.59 | 24.7 | 24.89 | -1.43% | 42,363 | 106,204,686 |
| 2024-01-25 | 24.66 | 25.3 | 24.42 | 25.25 | +1.98% | 46,840 | 117,118,946 |
| 2024-01-24 | 24.59 | 25.18 | 23.99 | 24.76 | +1.02% | 59,927 | 147,216,187 |
| 2024-01-23 | 24.65 | 25.06 | 24.2 | 24.51 | -1.92% | 100,164 | 246,489,422 |
| 2024-01-22 | 25.99 | 26.07 | 24.68 | 24.99 | -4.22% | 83,997 | 211,847,130 |
| 2024-01-19 | 26.08 | 26.24 | 25.64 | 26.09 | -0.53% | 63,095 | 163,637,108 |
| 2024-01-18 | 25.63 | 26.41 | 25.1 | 26.23 | +1.43% | 92,927 | 238,161,691 |
| 2024-01-17 | 26.68 | 26.72 | 25.81 | 25.86 | -3.25% | 44,861 | 117,762,683 |
| 2024-01-16 | 26.8 | 26.94 | 26.37 | 26.73 | -0.52% | 49,850 | 132,799,922 |
| 2024-01-15 | 26.58 | 27.64 | 26.58 | 26.87 | +1.09% | 99,113 | 269,127,455 |
| 2024-01-12 | 27 | 27.28 | 26.53 | 26.58 | -2.06% | 58,744 | 157,993,345 |
| 2024-01-11 | 25.81 | 27.27 | 25.81 | 27.14 | +4.55% | 103,122 | 276,183,652 |
| 2024-01-10 | 25.66 | 26.51 | 25.43 | 25.96 | +1.09% | 47,896 | 124,702,203 |
| 2024-01-09 | 25.57 | 25.9 | 25.09 | 25.68 | +0.2% | 49,515 | 126,451,200 |
| 2024-01-08 | 25.77 | 25.87 | 25.4 | 25.63 | -0.62% | 47,624 | 121,779,544 |
| 2024-01-05 | 26.22 | 26.22 | 25.7 | 25.79 | -1.64% | 33,772 | 87,706,773 |
| 2024-01-04 | 26.13 | 26.42 | 25.87 | 26.22 | +0.27% | 55,102 | 144,658,066 |
| 2024-01-03 | 25.88 | 26.2 | 25.71 | 26.15 | +1.04% | 62,602 | 163,088,015 |
| 2024-01-02 | 25.7 | 26.2 | 25.61 | 25.88 | +1.09% | 59,858 | 155,440,622 |
| 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：