股票概览
28.02
+5.02%
+1.34
26.31
开盘价
28.02
最高价
26.27
最低价
78,041
成交量
数据更新至: 2024-05-20
技术指标
27.80
MA5 (5日均线)
26.49
MA10 (10日均线)
24.64
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 | 26.31 | 28.02 | 26.27 | 28.02 | +5.02% | 78,041 | 213,951,149 |
| 2024-05-17 | 26.78 | 27.25 | 26.36 | 26.68 | -0.45% | 60,506 | 161,687,560 |
| 2024-05-16 | 27.33 | 28.38 | 26.71 | 26.8 | -3.25% | 84,225 | 230,335,322 |
| 2024-05-15 | 28.27 | 29.28 | 26.98 | 27.7 | -7.05% | 117,226 | 330,195,755 |
| 2024-05-14 | 27.03 | 29.81 | 26.6 | 29.8 | +9.96% | 136,714 | 389,206,679 |
| 2024-05-13 | 25.4 | 28.18 | 24.95 | 27.1 | +5.04% | 109,882 | 290,847,995 |
| 2024-05-10 | 24.81 | 26.85 | 24.62 | 25.8 | +3.57% | 90,738 | 233,457,770 |
| 2024-05-09 | 23.84 | 25.74 | 23.8 | 24.91 | +3.45% | 71,835 | 179,452,208 |
| 2024-05-08 | 24 | 24.62 | 23.58 | 24.08 | +0.33% | 40,832 | 98,488,460 |
| 2024-05-07 | 24.11 | 24.2 | 23.8 | 24 | -0.95% | 33,919 | 81,323,712 |
| 2024-05-06 | 23.7 | 24.36 | 23.56 | 24.23 | +3.02% | 48,594 | 116,892,373 |
| 2024-04-30 | 23.91 | 23.92 | 23.31 | 23.52 | -1.59% | 36,915 | 86,991,500 |
| 2024-04-29 | 23 | 23.94 | 22.88 | 23.9 | +3.46% | 58,396 | 137,839,709 |
| 2024-04-26 | 23 | 23.7 | 22.7 | 23.1 | -0.86% | 57,424 | 132,474,844 |
| 2024-04-25 | 22.3 | 23.52 | 21.45 | 23.3 | +2.46% | 75,842 | 171,424,821 |
| 2024-04-24 | 21.63 | 22.79 | 21.63 | 22.74 | +3.13% | 40,740 | 91,607,492 |
| 2024-04-23 | 21.34 | 22.07 | 21.2 | 22.05 | +4.5% | 34,931 | 75,924,560 |
| 2024-04-22 | 21.5 | 21.75 | 20.5 | 21.1 | -2.31% | 31,738 | 67,046,615 |
| 2024-04-19 | 22.08 | 22.38 | 21.5 | 21.6 | -3.57% | 36,788 | 80,175,774 |
| 2024-04-18 | 21.94 | 22.68 | 21.48 | 22.4 | +1.82% | 47,599 | 105,446,432 |
| 2024-04-17 | 21.1 | 22.22 | 21.1 | 22 | +5.16% | 49,493 | 108,168,639 |
| 2024-04-16 | 23 | 23.1 | 20.84 | 20.92 | -9.63% | 65,651 | 140,393,557 |
| 2024-04-15 | 22.77 | 23.9 | 22.31 | 23.15 | +1.27% | 68,804 | 159,283,222 |
| 2024-04-12 | 22.86 | 23.15 | 22.73 | 22.86 | -0.61% | 44,913 | 102,966,173 |
| 2024-04-11 | 21.82 | 23.48 | 21.19 | 23 | +4.36% | 74,226 | 169,169,177 |
| 2024-04-10 | 22.98 | 23.19 | 21.8 | 22.04 | -5.57% | 72,224 | 160,846,307 |
| 2024-04-09 | 23.44 | 23.67 | 22.43 | 23.34 | -1.68% | 80,728 | 185,585,920 |
| 2024-04-08 | 25.11 | 25.15 | 23.13 | 23.74 | -7.63% | 104,647 | 248,567,288 |
| 2024-04-03 | 25.2 | 26.6 | 25.17 | 25.7 | +1.38% | 112,937 | 293,166,912 |
| 2024-04-02 | 25.4 | 25.96 | 25.18 | 25.35 | -0.2% | 93,518 | 238,887,122 |
| 2024-04-01 | 25.96 | 26.98 | 25.25 | 25.4 | +0.91% | 157,595 | 407,502,800 |
| 2024-03-29 | 22.71 | 25.17 | 22.66 | 25.17 | +10.01% | 64,854 | 160,472,819 |
| 2024-03-28 | 22.58 | 23.68 | 22.06 | 22.88 | -0.91% | 51,386 | 117,706,955 |
| 2024-03-27 | 25 | 25.01 | 22.75 | 23.09 | -8.66% | 68,427 | 164,128,973 |
| 2024-03-26 | 24.25 | 25.95 | 23.57 | 25.28 | +2.51% | 102,360 | 250,349,717 |
| 2024-03-25 | 22.92 | 24.99 | 22.91 | 24.66 | +5.84% | 118,429 | 286,094,082 |
| 2024-03-22 | 23.11 | 23.58 | 22.5 | 23.3 | +0.65% | 54,421 | 125,523,085 |
| 2024-03-21 | 23.28 | 23.39 | 22.81 | 23.15 | -0.94% | 39,208 | 90,393,815 |
| 2024-03-20 | 23.11 | 23.48 | 23.08 | 23.37 | +0.99% | 37,592 | 87,684,552 |
| 2024-03-19 | 23.38 | 23.52 | 23.01 | 23.14 | -1.11% | 40,332 | 93,723,997 |
| 2024-03-18 | 23.15 | 23.44 | 23.14 | 23.4 | +1.04% | 45,540 | 106,151,408 |
| 2024-03-15 | 22.95 | 23.25 | 22.63 | 23.16 | +0.65% | 46,710 | 107,447,596 |
| 2024-03-14 | 23.58 | 23.59 | 22.6 | 23.01 | -2.46% | 55,710 | 128,399,214 |
| 2024-03-13 | 24 | 24.15 | 23.13 | 23.59 | -2.96% | 81,857 | 192,684,438 |
| 2024-03-12 | 24.3 | 24.74 | 23.88 | 24.31 | -1.9% | 87,816 | 212,887,975 |
| 2024-03-11 | 23.08 | 25.07 | 23.08 | 24.78 | +4.87% | 123,607 | 301,448,139 |
| 2024-03-08 | 22.28 | 23.88 | 22.06 | 23.63 | +2.61% | 115,480 | 266,635,508 |
| 2024-03-07 | 24.85 | 24.85 | 22.88 | 23.03 | +1.95% | 173,760 | 412,423,886 |
| 2024-03-06 | 20.68 | 22.59 | 20.68 | 22.59 | +9.98% | 71,870 | 158,078,672 |
| 2024-03-05 | 21 | 21.39 | 20.5 | 20.54 | -4.47% | 66,608 | 138,958,674 |
| 2024-03-04 | 21.3 | 22.08 | 20.67 | 21.5 | +5.81% | 97,936 | 209,397,534 |
| 2024-03-01 | 19.63 | 20.98 | 19.4 | 20.32 | +4.05% | 77,097 | 156,549,012 |
| 2024-02-29 | 18.7 | 19.6 | 18.7 | 19.53 | +2.57% | 49,377 | 95,160,610 |
| 2024-02-28 | 20.6 | 21.21 | 19 | 19.04 | -7.8% | 74,405 | 150,523,600 |
| 2024-02-27 | 19.84 | 21.05 | 19.67 | 20.65 | +2.99% | 52,564 | 106,726,309 |
| 2024-02-26 | 19.55 | 20.45 | 19.32 | 20.05 | +1.98% | 62,196 | 124,424,902 |
| 2024-02-23 | 19.06 | 19.87 | 18.93 | 19.66 | +3.15% | 64,140 | 124,369,929 |
| 2024-02-22 | 18.72 | 19.29 | 18.6 | 19.06 | +1.82% | 47,574 | 90,128,640 |
| 2024-02-21 | 18.34 | 19.35 | 18 | 18.72 | +1.3% | 74,958 | 141,145,048 |
| 2024-02-20 | 17.75 | 19.05 | 17.35 | 18.48 | +3.94% | 67,704 | 123,876,128 |
| 2024-02-19 | 17.18 | 17.96 | 16.72 | 17.78 | +6.34% | 70,466 | 122,239,337 |
| 2024-02-08 | 15.35 | 16.72 | 14.74 | 16.72 | +10% | 84,044 | 133,571,260 |
| 2024-02-07 | 16.26 | 16.35 | 15.05 | 15.2 | -8.1% | 77,192 | 121,374,025 |
| 2024-02-06 | 15.5 | 16.97 | 14.61 | 16.54 | +1.91% | 81,875 | 127,888,491 |
| 2024-02-05 | 17.9 | 17.9 | 16.23 | 16.23 | -9.98% | 50,805 | 84,051,738 |
| 2024-02-02 | 18.9 | 19.25 | 17.23 | 18.03 | -4.65% | 64,538 | 118,232,099 |
| 2024-02-01 | 19.15 | 19.5 | 18.64 | 18.91 | +0.27% | 55,777 | 106,304,827 |
| 2024-01-31 | 19.85 | 20.6 | 18.83 | 18.86 | -2.98% | 75,618 | 148,929,028 |
| 2024-01-30 | 20.15 | 20.26 | 19.35 | 19.44 | -4.33% | 47,652 | 93,747,276 |
| 2024-01-29 | 21.7 | 21.88 | 20.2 | 20.32 | -6.36% | 72,413 | 149,985,309 |
| 2024-01-26 | 22.33 | 22.57 | 21.65 | 21.7 | -2.56% | 78,230 | 173,247,141 |
| 2024-01-25 | 22.1 | 22.36 | 21.21 | 22.27 | +0.68% | 103,357 | 226,331,468 |
| 2024-01-24 | 22.3 | 22.98 | 21.38 | 22.12 | -0.81% | 118,533 | 262,956,842 |
| 2024-01-23 | 22.01 | 23.12 | 21.62 | 22.3 | -1.24% | 112,794 | 253,384,423 |
| 2024-01-22 | 23.75 | 23.94 | 22.58 | 22.58 | -10% | 125,205 | 290,029,158 |
| 2024-01-19 | 27.01 | 27.38 | 25.09 | 25.09 | -10.01% | 145,152 | 372,487,981 |
| 2024-01-18 | 28.34 | 29.18 | 26.86 | 27.88 | -4.46% | 208,053 | 580,039,670 |
| 2024-01-17 | 30.1 | 34.9 | 28.7 | 29.18 | -8.33% | 291,903 | 935,747,453 |
| 2024-01-16 | 28.6 | 31.83 | 26.19 | 31.83 | +9.99% | 258,485 | 764,414,691 |
| 2024-01-15 | 26.6 | 28.94 | 26.26 | 28.94 | +10% | 193,292 | 531,712,645 |
| 2024-01-12 | 24.38 | 26.31 | 23.81 | 26.31 | +9.99% | 142,827 | 359,132,489 |
| 2024-01-11 | 24.26 | 25.36 | 23.79 | 23.92 | +0.5% | 101,725 | 248,278,970 |
| 2024-01-10 | 24.85 | 25.5 | 23.8 | 23.8 | -4.38% | 109,828 | 268,919,960 |
| 2024-01-09 | 23.5 | 26 | 22.36 | 24.89 | +0.28% | 180,767 | 443,436,699 |
| 2024-01-08 | 24.82 | 24.82 | 24.82 | 24.82 | -10.01% | 27,067 | 67,180,294 |
| 2024-01-05 | 26.82 | 28.3 | 24.5 | 27.58 | +7.19% | 261,388 | 711,818,254 |
| 2024-01-04 | 23.37 | 25.73 | 22.3 | 25.73 | +10% | 98,619 | 241,609,706 |
| 2024-01-03 | 23.74 | 24.18 | 23.2 | 23.39 | -1.72% | 65,444 | 154,410,635 |
| 2024-01-02 | 23.8 | 24.22 | 23.33 | 23.8 | -0.79% | 79,596 | 189,689,262 |
| 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：