股票概览
28.01
-0.39%
-0.11
28.18
开盘价
28.63
最高价
27.83
最低价
105,304
成交量
数据更新至: 2024-05-20
技术指标
28.16
MA5 (5日均线)
28.66
MA10 (10日均线)
28.52
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 | 28.18 | 28.63 | 27.83 | 28.01 | -0.39% | 105,304 | 296,655,820 |
| 2024-05-17 | 28.12 | 28.3 | 27.35 | 28.12 | 0% | 111,267 | 309,122,129 |
| 2024-05-16 | 28.29 | 28.38 | 27.82 | 28.12 | +0.04% | 85,624 | 240,815,865 |
| 2024-05-15 | 28.47 | 28.59 | 28.06 | 28.11 | -1.2% | 64,900 | 183,757,651 |
| 2024-05-14 | 28.6 | 28.88 | 28.31 | 28.45 | 0% | 95,014 | 271,501,988 |
| 2024-05-13 | 29.2 | 29.2 | 28.38 | 28.45 | -3.13% | 124,115 | 354,815,125 |
| 2024-05-10 | 29.69 | 29.88 | 28.93 | 29.37 | -0.71% | 83,614 | 245,679,016 |
| 2024-05-09 | 28.78 | 29.65 | 28.72 | 29.58 | +2.78% | 132,614 | 387,817,031 |
| 2024-05-08 | 29.62 | 29.62 | 28.68 | 28.78 | -2.77% | 144,286 | 417,838,277 |
| 2024-05-07 | 29.78 | 30.12 | 29.46 | 29.6 | -1.07% | 85,175 | 253,435,635 |
| 2024-05-06 | 29.64 | 30.63 | 29.64 | 29.92 | +1.42% | 147,531 | 445,028,879 |
| 2024-04-30 | 29.44 | 30.1 | 29.22 | 29.5 | +0.07% | 111,821 | 332,206,456 |
| 2024-04-29 | 29.36 | 29.65 | 28.8 | 29.48 | +0.17% | 136,587 | 400,465,984 |
| 2024-04-26 | 28.99 | 29.6 | 28.99 | 29.43 | +1.03% | 129,316 | 379,823,069 |
| 2024-04-25 | 29.28 | 29.51 | 28.9 | 29.13 | -0.58% | 188,721 | 551,031,988 |
| 2024-04-24 | 28.99 | 29.69 | 28.25 | 29.3 | +6.35% | 424,554 | 1,236,129,945 |
| 2024-04-23 | 27.66 | 28.13 | 27.08 | 27.55 | +1.81% | 172,843 | 477,174,354 |
| 2024-04-22 | 26.1 | 27.47 | 26 | 27.06 | +3.28% | 132,598 | 358,546,638 |
| 2024-04-19 | 26.01 | 26.35 | 25.48 | 26.2 | +0.04% | 130,101 | 337,222,410 |
| 2024-04-18 | 26.19 | 26.58 | 25.8 | 26.19 | +0.19% | 108,452 | 284,599,719 |
| 2024-04-17 | 26.19 | 26.65 | 25.86 | 26.14 | -0.27% | 114,175 | 298,842,454 |
| 2024-04-16 | 27.1 | 27.18 | 26.16 | 26.21 | -3.5% | 109,353 | 291,949,463 |
| 2024-04-15 | 26.94 | 27.69 | 26.68 | 27.16 | +1.61% | 103,527 | 280,644,932 |
| 2024-04-12 | 27.02 | 27.23 | 26.66 | 26.73 | -1.44% | 65,959 | 177,397,762 |
| 2024-04-11 | 27 | 27.6 | 26.88 | 27.12 | -0.26% | 111,573 | 304,152,415 |
| 2024-04-10 | 27 | 27.36 | 26.61 | 27.19 | +0.59% | 92,135 | 248,800,207 |
| 2024-04-09 | 27.2 | 27.42 | 26.65 | 27.03 | -1.46% | 118,003 | 317,946,980 |
| 2024-04-08 | 28.29 | 28.35 | 27.39 | 27.43 | -3.04% | 108,601 | 302,259,396 |
| 2024-04-03 | 27.78 | 28.42 | 27.54 | 28.29 | +1.87% | 153,249 | 428,049,854 |
| 2024-04-02 | 27.88 | 28.05 | 27.47 | 27.77 | -1.07% | 174,484 | 482,852,149 |
| 2024-04-01 | 27.75 | 28.28 | 27.33 | 28.07 | +6.37% | 278,827 | 775,601,595 |
| 2024-03-29 | 24.81 | 26.61 | 24.81 | 26.39 | +6.07% | 189,673 | 495,749,900 |
| 2024-03-28 | 24.3 | 25.04 | 24.14 | 24.88 | +2.89% | 93,757 | 231,890,017 |
| 2024-03-27 | 24.41 | 24.97 | 24.18 | 24.18 | -0.74% | 104,648 | 257,048,079 |
| 2024-03-26 | 24.46 | 24.6 | 24.1 | 24.36 | -0.37% | 74,162 | 180,295,367 |
| 2024-03-25 | 24.72 | 25 | 24.43 | 24.45 | -1.61% | 68,564 | 169,471,420 |
| 2024-03-22 | 25.5 | 25.5 | 24.55 | 24.85 | -2.55% | 95,629 | 238,277,021 |
| 2024-03-21 | 25.12 | 25.58 | 25.02 | 25.5 | +1.63% | 65,277 | 165,344,523 |
| 2024-03-20 | 25.2 | 25.38 | 25.01 | 25.09 | -0.55% | 62,157 | 156,217,628 |
| 2024-03-19 | 24.99 | 25.59 | 24.99 | 25.23 | +0.16% | 75,060 | 190,067,657 |
| 2024-03-18 | 24.7 | 25.2 | 24.35 | 25.19 | +1.37% | 92,790 | 230,260,249 |
| 2024-03-15 | 24.81 | 25.04 | 24.51 | 24.85 | +0.04% | 51,237 | 126,900,522 |
| 2024-03-14 | 25.16 | 25.49 | 24.68 | 24.84 | -1.74% | 65,175 | 162,998,592 |
| 2024-03-13 | 25.4 | 26.06 | 25.18 | 25.28 | -0.35% | 91,668 | 234,062,603 |
| 2024-03-12 | 24.38 | 25.43 | 24.37 | 25.37 | +3.59% | 112,029 | 281,043,061 |
| 2024-03-11 | 23.65 | 24.65 | 23.5 | 24.49 | +3.46% | 108,664 | 263,222,259 |
| 2024-03-08 | 23.89 | 23.94 | 23.3 | 23.67 | -0.42% | 73,635 | 173,397,896 |
| 2024-03-07 | 24.34 | 24.46 | 23.77 | 23.77 | -2.3% | 72,137 | 173,289,657 |
| 2024-03-06 | 24.27 | 24.6 | 23.93 | 24.33 | -0.69% | 90,938 | 220,201,560 |
| 2024-03-05 | 24.1 | 24.75 | 24.04 | 24.5 | +1.66% | 129,756 | 317,218,671 |
| 2024-03-04 | 23.95 | 24.45 | 23.47 | 24.1 | -4.67% | 322,552 | 769,792,613 |
| 2024-03-01 | 25.15 | 25.68 | 24.92 | 25.28 | -0.12% | 108,977 | 275,808,219 |
| 2024-02-29 | 24.35 | 25.32 | 24.3 | 25.31 | +2.84% | 101,361 | 253,070,531 |
| 2024-02-28 | 25.14 | 25.48 | 24.6 | 24.61 | -1.64% | 129,836 | 325,096,625 |
| 2024-02-27 | 24.85 | 25.02 | 24.48 | 25.02 | +0.48% | 112,119 | 277,853,185 |
| 2024-02-26 | 25.44 | 25.55 | 24.84 | 24.9 | -2.08% | 102,797 | 258,041,860 |
| 2024-02-23 | 25.1 | 25.43 | 24.75 | 25.43 | +1.11% | 91,018 | 228,551,926 |
| 2024-02-22 | 24.91 | 25.19 | 24.75 | 25.15 | +0.64% | 77,897 | 194,633,452 |
| 2024-02-21 | 24.1 | 25.66 | 23.86 | 24.99 | +3.74% | 129,044 | 322,343,068 |
| 2024-02-20 | 24.39 | 24.52 | 23.7 | 24.09 | -0.86% | 112,827 | 270,522,437 |
| 2024-02-19 | 24.99 | 25.08 | 23.76 | 24.3 | -1.58% | 178,461 | 432,943,291 |
| 2024-02-08 | 23.65 | 25 | 23.65 | 24.69 | +4.05% | 184,663 | 452,344,886 |
| 2024-02-07 | 23.05 | 24.08 | 23.02 | 23.73 | +3.44% | 210,028 | 497,328,655 |
| 2024-02-06 | 20.88 | 23.11 | 20.88 | 22.94 | +7.7% | 184,353 | 411,962,738 |
| 2024-02-05 | 21.8 | 21.97 | 20.5 | 21.3 | -2.7% | 197,716 | 420,408,780 |
| 2024-02-02 | 22.02 | 23.25 | 21.03 | 21.89 | +0.37% | 229,356 | 510,174,497 |
| 2024-02-01 | 21.77 | 22.43 | 21.68 | 21.81 | -0.73% | 124,199 | 273,180,672 |
| 2024-01-31 | 23 | 23.41 | 21.96 | 21.97 | -2.74% | 133,571 | 300,796,388 |
| 2024-01-30 | 23.4 | 23.46 | 22.45 | 22.59 | -3.83% | 118,938 | 273,062,622 |
| 2024-01-29 | 24.39 | 24.57 | 23.38 | 23.49 | -3.69% | 141,315 | 336,168,106 |
| 2024-01-26 | 24.45 | 24.69 | 23.71 | 24.39 | -0.65% | 133,514 | 324,307,339 |
| 2024-01-25 | 24.34 | 24.69 | 24.32 | 24.55 | +0.41% | 166,157 | 407,264,171 |
| 2024-01-24 | 24.52 | 25.11 | 23.65 | 24.45 | +0.2% | 123,029 | 299,226,064 |
| 2024-01-23 | 24.03 | 24.67 | 23.92 | 24.4 | +1.24% | 107,384 | 261,210,534 |
| 2024-01-22 | 26 | 26.05 | 24.1 | 24.1 | -7.49% | 179,544 | 445,764,867 |
| 2024-01-19 | 25.95 | 26.29 | 25.84 | 26.05 | -0.38% | 67,624 | 176,166,645 |
| 2024-01-18 | 25.9 | 26.18 | 25.13 | 26.15 | +0.58% | 130,374 | 332,380,715 |
| 2024-01-17 | 27 | 27.1 | 25.93 | 26 | -3.92% | 95,261 | 251,858,390 |
| 2024-01-16 | 26.92 | 27.15 | 26.7 | 27.06 | +0.52% | 75,231 | 202,532,976 |
| 2024-01-15 | 26.3 | 27.2 | 26.3 | 26.92 | +1.43% | 87,058 | 234,414,659 |
| 2024-01-12 | 25.95 | 27.15 | 25.95 | 26.54 | +2.12% | 135,472 | 360,768,905 |
| 2024-01-11 | 26.38 | 26.69 | 25.9 | 25.99 | -1.92% | 95,193 | 249,692,953 |
| 2024-01-10 | 25.6 | 27.1 | 25.3 | 26.5 | +2.87% | 146,700 | 389,855,750 |
| 2024-01-09 | 25.9 | 26.18 | 25.4 | 25.76 | -0.62% | 94,461 | 243,374,056 |
| 2024-01-08 | 26.33 | 26.55 | 25.81 | 25.92 | -1.56% | 76,983 | 200,030,943 |
| 2024-01-05 | 27.18 | 27.54 | 26.21 | 26.33 | -3.73% | 108,714 | 290,635,529 |
| 2024-01-04 | 27.66 | 27.69 | 27 | 27.35 | -1.23% | 111,493 | 303,867,371 |
| 2024-01-03 | 27.5 | 27.8 | 27.32 | 27.69 | +0.18% | 77,862 | 214,991,740 |
| 2024-01-02 | 27.91 | 28.2 | 27.51 | 27.64 | -1.64% | 85,275 | 236,556,400 |
| 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：