股票概览
28.1
-0.74%
-0.21
28.48
开盘价
28.8
最高价
27.97
最低价
53,492
成交量
数据更新至: 2024-05-20
技术指标
28.13
MA5 (5日均线)
28.57
MA10 (10日均线)
28.75
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 | 28.48 | 28.8 | 27.97 | 28.1 | -0.74% | 53,492 | 151,365,201 |
| 2024-05-17 | 27.8 | 28.33 | 27.72 | 28.31 | +1.29% | 42,857 | 120,474,660 |
| 2024-05-16 | 28.25 | 28.45 | 27.85 | 27.95 | -0.36% | 40,102 | 112,770,785 |
| 2024-05-15 | 28.2 | 28.53 | 27.82 | 28.05 | -0.67% | 41,773 | 117,547,108 |
| 2024-05-14 | 28.28 | 28.8 | 28.17 | 28.24 | -0.7% | 44,012 | 124,714,199 |
| 2024-05-13 | 28.52 | 28.76 | 28.07 | 28.44 | -0.56% | 49,192 | 139,731,163 |
| 2024-05-10 | 29.3 | 29.44 | 28.57 | 28.6 | -2.26% | 45,921 | 132,021,195 |
| 2024-05-09 | 29.31 | 29.55 | 29.13 | 29.26 | +0.72% | 53,497 | 156,798,730 |
| 2024-05-08 | 29.51 | 29.7 | 28.82 | 29.05 | -2.09% | 65,374 | 190,423,206 |
| 2024-05-07 | 29.48 | 29.94 | 29.4 | 29.67 | 0% | 67,447 | 200,264,635 |
| 2024-05-06 | 29.6 | 29.91 | 29.06 | 29.67 | +1.09% | 122,117 | 359,666,669 |
| 2024-04-30 | 30.83 | 30.88 | 29.29 | 29.35 | -4.99% | 158,557 | 473,622,607 |
| 2024-04-29 | 29.3 | 30.92 | 29.23 | 30.89 | +5.72% | 137,866 | 416,956,540 |
| 2024-04-26 | 29.2 | 29.66 | 29.02 | 29.22 | -0.78% | 87,544 | 256,487,325 |
| 2024-04-25 | 29.07 | 29.8 | 28.9 | 29.45 | +0.27% | 96,143 | 281,656,257 |
| 2024-04-24 | 28.99 | 29.4 | 28.43 | 29.37 | +1.56% | 105,231 | 304,358,232 |
| 2024-04-23 | 28.73 | 29.48 | 28.5 | 28.92 | +0.03% | 120,608 | 348,853,300 |
| 2024-04-22 | 26.94 | 29.2 | 26.62 | 28.91 | +5.28% | 204,787 | 574,364,543 |
| 2024-04-19 | 25.97 | 28.69 | 25.76 | 27.46 | +5.29% | 180,493 | 498,448,069 |
| 2024-04-18 | 25.48 | 26.5 | 25 | 26.08 | +2.07% | 70,974 | 184,772,712 |
| 2024-04-17 | 24.68 | 25.56 | 24.46 | 25.55 | +4.71% | 45,980 | 116,208,769 |
| 2024-04-16 | 25.12 | 25.45 | 24.23 | 24.4 | -3.94% | 52,933 | 130,414,862 |
| 2024-04-15 | 25.4 | 25.8 | 24.63 | 25.4 | -0.04% | 54,170 | 136,324,034 |
| 2024-04-12 | 25.67 | 25.97 | 25.36 | 25.41 | -1.24% | 34,670 | 88,677,024 |
| 2024-04-11 | 25.7 | 26.14 | 25.52 | 25.73 | -0.12% | 31,577 | 81,584,494 |
| 2024-04-10 | 26.18 | 26.27 | 25.41 | 25.76 | -1.98% | 39,230 | 100,768,799 |
| 2024-04-09 | 25.61 | 26.41 | 25.61 | 26.28 | +2.62% | 38,517 | 100,548,760 |
| 2024-04-08 | 26.51 | 26.69 | 25.6 | 25.61 | -4.83% | 54,994 | 143,226,457 |
| 2024-04-03 | 27.3 | 27.37 | 26.3 | 26.91 | +0.56% | 58,331 | 156,730,928 |
| 2024-04-02 | 26.88 | 27.04 | 26.55 | 26.76 | -0.37% | 40,397 | 108,091,349 |
| 2024-04-01 | 26.27 | 27.08 | 26.27 | 26.86 | +1.82% | 40,534 | 108,651,415 |
| 2024-03-29 | 26.16 | 26.51 | 25.93 | 26.38 | +0.3% | 36,299 | 95,187,311 |
| 2024-03-28 | 25.77 | 26.79 | 25.77 | 26.3 | +2.14% | 49,136 | 129,497,058 |
| 2024-03-27 | 26.89 | 26.89 | 25.66 | 25.75 | -4.24% | 59,579 | 155,642,030 |
| 2024-03-26 | 27.1 | 27.48 | 26.48 | 26.89 | -0.81% | 63,875 | 172,137,041 |
| 2024-03-25 | 27.4 | 28.6 | 27.03 | 27.11 | -2.27% | 92,148 | 255,638,260 |
| 2024-03-22 | 28.06 | 28.54 | 27.74 | 27.74 | -1.07% | 83,360 | 234,368,923 |
| 2024-03-21 | 28.59 | 28.85 | 27.8 | 28.04 | -2.16% | 105,119 | 296,863,130 |
| 2024-03-20 | 28.3 | 29.56 | 27.96 | 28.66 | +1.06% | 159,181 | 456,028,803 |
| 2024-03-19 | 28.31 | 28.78 | 28.1 | 28.36 | +0.14% | 68,014 | 193,020,468 |
| 2024-03-18 | 28.05 | 28.32 | 27.55 | 28.32 | +1.65% | 63,902 | 178,850,449 |
| 2024-03-15 | 27.67 | 27.88 | 27.26 | 27.86 | +0.76% | 49,353 | 135,835,917 |
| 2024-03-14 | 28 | 28.04 | 27.32 | 27.65 | -1.46% | 53,279 | 147,608,625 |
| 2024-03-13 | 28.09 | 28.38 | 27.82 | 28.06 | -0.14% | 59,003 | 165,827,134 |
| 2024-03-12 | 28.27 | 28.8 | 27.94 | 28.1 | -0.6% | 61,206 | 172,707,911 |
| 2024-03-11 | 27.9 | 28.28 | 27.48 | 28.27 | +1.33% | 57,806 | 161,731,770 |
| 2024-03-08 | 27.3 | 27.98 | 27.25 | 27.9 | +1.75% | 48,822 | 135,132,187 |
| 2024-03-07 | 27.87 | 28.57 | 27.42 | 27.42 | -1.51% | 58,122 | 162,911,985 |
| 2024-03-06 | 27.65 | 28.15 | 26.98 | 27.84 | -0.39% | 61,855 | 170,528,894 |
| 2024-03-05 | 28.22 | 28.58 | 27.8 | 27.95 | -2.61% | 66,951 | 188,680,396 |
| 2024-03-04 | 28.28 | 28.91 | 27.8 | 28.7 | +0.53% | 91,356 | 259,670,306 |
| 2024-03-01 | 28.43 | 28.81 | 28.07 | 28.55 | +0.6% | 98,676 | 280,659,670 |
| 2024-02-29 | 25.41 | 28.49 | 25.41 | 28.38 | +9.2% | 134,950 | 374,434,837 |
| 2024-02-28 | 27.81 | 28.28 | 25.98 | 25.99 | -6.51% | 85,070 | 231,726,903 |
| 2024-02-27 | 26.83 | 27.8 | 26.6 | 27.8 | +2.85% | 79,548 | 216,632,148 |
| 2024-02-26 | 26.79 | 27.33 | 26.61 | 27.03 | +0.93% | 64,298 | 173,370,454 |
| 2024-02-23 | 26.95 | 27.06 | 26.4 | 26.78 | -0.37% | 62,202 | 165,756,390 |
| 2024-02-22 | 26.19 | 27.2 | 26.08 | 26.88 | +2.21% | 52,914 | 141,480,010 |
| 2024-02-21 | 26.05 | 26.89 | 25.71 | 26.3 | +0.31% | 48,772 | 128,916,761 |
| 2024-02-20 | 26.15 | 26.32 | 25.68 | 26.22 | -0.83% | 52,017 | 135,041,195 |
| 2024-02-19 | 26.5 | 27.49 | 26.01 | 26.44 | +0.3% | 88,129 | 234,481,429 |
| 2024-02-08 | 24.7 | 27.46 | 24.61 | 26.36 | +5.15% | 100,804 | 268,299,390 |
| 2024-02-07 | 23.31 | 25.19 | 23.24 | 25.07 | +9.48% | 126,512 | 313,469,000 |
| 2024-02-06 | 20.61 | 22.9 | 20.4 | 22.9 | +9.99% | 76,022 | 166,845,613 |
| 2024-02-05 | 22.78 | 22.78 | 20.53 | 20.82 | -8.72% | 65,884 | 140,611,710 |
| 2024-02-02 | 23.85 | 24.15 | 21.8 | 22.81 | -4.36% | 52,907 | 121,442,944 |
| 2024-02-01 | 23.44 | 24.36 | 23.36 | 23.85 | -0.21% | 45,568 | 108,807,483 |
| 2024-01-31 | 24.94 | 25.07 | 23.89 | 23.9 | -4.32% | 45,247 | 110,154,787 |
| 2024-01-30 | 25.57 | 25.95 | 24.7 | 24.98 | -3.7% | 56,579 | 143,186,222 |
| 2024-01-29 | 26.4 | 26.78 | 25.8 | 25.94 | -2.11% | 41,699 | 109,057,367 |
| 2024-01-26 | 27.53 | 27.53 | 26.46 | 26.5 | -3.88% | 70,414 | 188,819,531 |
| 2024-01-25 | 27.11 | 27.7 | 26.8 | 27.57 | +2.22% | 48,283 | 132,454,292 |
| 2024-01-24 | 27.52 | 27.52 | 26.02 | 26.97 | -0.52% | 41,872 | 111,999,611 |
| 2024-01-23 | 26.27 | 27.24 | 26.19 | 27.11 | +2.92% | 45,846 | 123,205,342 |
| 2024-01-22 | 28.2 | 28.45 | 26.06 | 26.34 | -6.79% | 48,587 | 132,416,708 |
| 2024-01-19 | 28.72 | 29 | 28.26 | 28.26 | -1.02% | 23,525 | 67,182,377 |
| 2024-01-18 | 28.34 | 28.89 | 27.72 | 28.55 | +0.07% | 47,380 | 133,339,660 |
| 2024-01-17 | 29.5 | 29.52 | 28.53 | 28.53 | -3.19% | 27,003 | 78,255,871 |
| 2024-01-16 | 29.5 | 29.81 | 29.01 | 29.47 | -0.41% | 27,464 | 80,763,550 |
| 2024-01-15 | 29.7 | 30.27 | 29.48 | 29.59 | -0.7% | 31,322 | 93,229,221 |
| 2024-01-12 | 30.26 | 30.26 | 29.7 | 29.8 | -1.65% | 31,502 | 94,418,578 |
| 2024-01-11 | 29.97 | 30.47 | 29.88 | 30.3 | +1.07% | 30,340 | 91,599,692 |
| 2024-01-10 | 30.03 | 30.5 | 29.6 | 29.98 | -0.79% | 28,262 | 84,868,840 |
| 2024-01-09 | 30.28 | 30.94 | 29.96 | 30.22 | -0.13% | 33,750 | 102,873,693 |
| 2024-01-08 | 30.9 | 31.03 | 30.17 | 30.26 | -1.91% | 40,179 | 122,216,985 |
| 2024-01-05 | 31.52 | 31.68 | 30.64 | 30.85 | -2.31% | 45,024 | 139,892,251 |
| 2024-01-04 | 32.6 | 32.61 | 31.32 | 31.58 | -3.6% | 46,543 | 147,684,879 |
| 2024-01-03 | 32.89 | 33.39 | 32.55 | 32.76 | -0.43% | 34,840 | 114,802,738 |
| 2024-01-02 | 33.51 | 33.65 | 32.8 | 32.9 | -1.2% | 28,247 | 93,386,982 |
| 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：