股票概览
27.8
-0.04%
-0.01
27.82
开盘价
28.2
最高价
27.51
最低价
59,920
成交量
数据更新至: 2024-05-20
技术指标
27.72
MA5 (5日均线)
28.23
MA10 (10日均线)
28.82
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 | 27.82 | 28.2 | 27.51 | 27.8 | -0.04% | 59,920 | 166,890,385 |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | +0.83% | 63,148 | 173,509,284 |
| 2024-05-16 | 27.45 | 28 | 27.19 | 27.58 | -0.07% | 66,897 | 184,400,224 |
| 2024-05-15 | 27.6 | 28.18 | 27.28 | 27.6 | -0.79% | 61,080 | 169,093,155 |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | +1.02% | 75,107 | 211,570,455 |
| 2024-05-13 | 27.81 | 28.04 | 27.4 | 27.54 | -2.27% | 44,976 | 124,306,391 |
| 2024-05-10 | 28.7 | 28.78 | 28.01 | 28.18 | -1.88% | 48,453 | 136,993,136 |
| 2024-05-09 | 28.95 | 29.08 | 28.4 | 28.72 | -0.69% | 75,573 | 217,071,152 |
| 2024-05-08 | 30 | 30 | 28.8 | 28.92 | -4.49% | 75,051 | 219,108,065 |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | +1.61% | 81,333 | 245,062,846 |
| 2024-05-06 | 30.5 | 30.97 | 29.47 | 29.8 | -0.5% | 97,323 | 293,734,023 |
| 2024-04-30 | 30.49 | 31.82 | 29.86 | 29.95 | -1.48% | 87,443 | 267,944,570 |
| 2024-04-29 | 31.1 | 31.45 | 30.28 | 30.4 | +1.54% | 96,428 | 297,117,081 |
| 2024-04-26 | 29.27 | 30.1 | 29.2 | 29.94 | +1.73% | 65,170 | 194,383,867 |
| 2024-04-25 | 29.88 | 30.18 | 29.33 | 29.43 | -1.8% | 57,808 | 171,750,548 |
| 2024-04-24 | 29.1 | 30.37 | 28.7 | 29.97 | +2.78% | 100,364 | 297,917,555 |
| 2024-04-23 | 28.35 | 29.79 | 27.59 | 29.16 | +4.11% | 96,620 | 277,896,600 |
| 2024-04-22 | 28.15 | 28.56 | 27.34 | 28.01 | -1.58% | 40,309 | 112,825,893 |
| 2024-04-19 | 28.71 | 29.1 | 28.33 | 28.46 | -2.17% | 60,747 | 174,180,266 |
| 2024-04-18 | 27.6 | 29.82 | 27.26 | 29.09 | +4.19% | 123,127 | 355,794,255 |
| 2024-04-17 | 26.7 | 27.96 | 26.7 | 27.92 | +6.77% | 74,131 | 203,041,770 |
| 2024-04-16 | 27.3 | 27.3 | 26.08 | 26.15 | -4.35% | 65,591 | 174,663,726 |
| 2024-04-15 | 27.38 | 27.95 | 26.59 | 27.34 | -1.3% | 68,212 | 185,775,884 |
| 2024-04-12 | 28.08 | 28.58 | 27.63 | 27.7 | -2.29% | 64,212 | 180,056,657 |
| 2024-04-11 | 29 | 29.64 | 28.27 | 28.35 | +1.47% | 95,876 | 278,329,236 |
| 2024-04-10 | 28.7 | 29.02 | 27.57 | 27.94 | -2.92% | 56,570 | 158,777,610 |
| 2024-04-09 | 28.26 | 29.25 | 27.99 | 28.78 | +2.09% | 67,869 | 194,954,823 |
| 2024-04-08 | 28.75 | 29.06 | 28.19 | 28.19 | -2.66% | 56,966 | 162,429,240 |
| 2024-04-03 | 30.1 | 30.18 | 28.49 | 28.96 | -4.39% | 102,007 | 297,425,300 |
| 2024-04-02 | 31.55 | 31.59 | 30.21 | 30.29 | -3.84% | 82,460 | 252,208,270 |
| 2024-04-01 | 31.18 | 31.55 | 30.91 | 31.5 | +1.88% | 66,372 | 207,752,435 |
| 2024-03-29 | 31.15 | 31.43 | 30.3 | 30.92 | -1.31% | 75,713 | 232,924,196 |
| 2024-03-28 | 30 | 31.88 | 29.98 | 31.33 | +3.88% | 104,535 | 327,123,225 |
| 2024-03-27 | 30.95 | 31.08 | 29.85 | 30.16 | -3.21% | 83,816 | 254,330,152 |
| 2024-03-26 | 31.3 | 31.63 | 30.3 | 31.16 | -0.32% | 96,735 | 299,717,903 |
| 2024-03-25 | 31.96 | 33.3 | 31.19 | 31.26 | -2.89% | 131,983 | 429,355,320 |
| 2024-03-22 | 32.8 | 33 | 31.73 | 32.19 | -2.9% | 107,746 | 347,643,595 |
| 2024-03-21 | 33.01 | 33.58 | 32.67 | 33.15 | +0.21% | 81,566 | 269,996,175 |
| 2024-03-20 | 33.39 | 33.82 | 32.62 | 33.08 | -1.64% | 102,680 | 340,063,381 |
| 2024-03-19 | 33.95 | 34.45 | 33.35 | 33.63 | -3.36% | 130,213 | 440,081,926 |
| 2024-03-18 | 34.2 | 35.08 | 33.1 | 34.8 | +2.9% | 198,126 | 678,682,164 |
| 2024-03-15 | 31.93 | 34.18 | 31.6 | 33.82 | +6.25% | 221,729 | 733,318,213 |
| 2024-03-14 | 32.33 | 33.51 | 31 | 31.83 | -1.55% | 130,541 | 418,841,257 |
| 2024-03-13 | 31.71 | 32.88 | 31.71 | 32.33 | +0.97% | 131,867 | 427,577,288 |
| 2024-03-12 | 31.55 | 32.84 | 31.46 | 32.02 | +1.55% | 158,482 | 509,809,705 |
| 2024-03-11 | 30.94 | 31.63 | 30.33 | 31.53 | +0.29% | 92,554 | 287,223,166 |
| 2024-03-08 | 30.63 | 31.52 | 29.88 | 31.44 | +3.05% | 115,616 | 357,001,084 |
| 2024-03-07 | 32.51 | 32.84 | 30 | 30.51 | -4.3% | 159,178 | 500,077,780 |
| 2024-03-06 | 30.45 | 32.76 | 30.36 | 31.88 | +2.51% | 159,459 | 505,133,826 |
| 2024-03-05 | 31.6 | 31.87 | 30.61 | 31.1 | -4.81% | 165,967 | 520,212,420 |
| 2024-03-04 | 30.42 | 32.88 | 29.6 | 32.67 | +7.43% | 222,531 | 698,873,370 |
| 2024-03-01 | 30.1 | 30.75 | 29.8 | 30.41 | +0.83% | 122,654 | 371,966,897 |
| 2024-02-29 | 28.2 | 30.25 | 28.2 | 30.16 | +5.31% | 158,505 | 470,050,630 |
| 2024-02-28 | 31 | 31.58 | 28.64 | 28.64 | -9.99% | 218,970 | 663,005,562 |
| 2024-02-27 | 30.66 | 31.88 | 29.59 | 31.82 | +4.46% | 198,552 | 607,121,952 |
| 2024-02-26 | 31.08 | 32.8 | 30.15 | 30.46 | +1.94% | 238,868 | 742,286,266 |
| 2024-02-23 | 28.06 | 30.89 | 27.87 | 29.88 | +6.3% | 195,307 | 572,731,130 |
| 2024-02-22 | 27.18 | 28.42 | 27.09 | 28.11 | +4% | 151,007 | 419,729,897 |
| 2024-02-21 | 27.04 | 28.6 | 26.71 | 27.03 | -2.31% | 206,775 | 572,969,616 |
| 2024-02-20 | 24.6 | 27.67 | 24.16 | 27.67 | +10.02% | 185,135 | 479,538,279 |
| 2024-02-19 | 24.12 | 25.29 | 24.01 | 25.15 | +5.45% | 173,002 | 427,043,284 |
| 2024-02-08 | 22.06 | 23.85 | 21.2 | 23.85 | +10.01% | 165,207 | 376,370,272 |
| 2024-02-07 | 21.72 | 23.69 | 21.08 | 21.68 | -1.36% | 157,750 | 354,698,415 |
| 2024-02-06 | 20 | 22.33 | 19.38 | 21.98 | +8.28% | 114,916 | 240,934,148 |
| 2024-02-05 | 22.17 | 22.26 | 20.27 | 20.3 | -9.86% | 92,061 | 192,218,101 |
| 2024-02-02 | 23.79 | 24.23 | 21.75 | 22.52 | -5.26% | 68,453 | 157,100,740 |
| 2024-02-01 | 24 | 24.39 | 23.12 | 23.77 | +0.51% | 66,971 | 159,509,334 |
| 2024-01-31 | 24.95 | 25.27 | 23.6 | 23.65 | -4.87% | 69,324 | 168,410,151 |
| 2024-01-30 | 25.05 | 26.37 | 24.8 | 24.86 | -1.89% | 78,413 | 200,304,997 |
| 2024-01-29 | 26.66 | 26.67 | 25.25 | 25.34 | -3.72% | 72,668 | 186,197,270 |
| 2024-01-26 | 27.29 | 27.47 | 26.16 | 26.32 | -5.26% | 106,842 | 285,639,308 |
| 2024-01-25 | 27.17 | 27.98 | 26.15 | 27.78 | +2.21% | 112,761 | 306,829,991 |
| 2024-01-24 | 27.78 | 27.78 | 26 | 27.18 | -1.31% | 87,602 | 234,315,510 |
| 2024-01-23 | 27.01 | 27.76 | 26.86 | 27.54 | +2.08% | 82,473 | 225,761,082 |
| 2024-01-22 | 28.5 | 28.91 | 26.77 | 26.98 | -5.2% | 99,354 | 275,913,666 |
| 2024-01-19 | 28.74 | 29.14 | 28.4 | 28.46 | -1.52% | 69,631 | 199,870,902 |
| 2024-01-18 | 27.6 | 29.08 | 27.45 | 28.9 | +3.21% | 92,502 | 261,069,155 |
| 2024-01-17 | 28.85 | 29.04 | 28 | 28 | -3.45% | 61,750 | 175,611,127 |
| 2024-01-16 | 29.05 | 29.57 | 28.43 | 29 | +1.05% | 92,854 | 269,008,536 |
| 2024-01-15 | 28.58 | 29.07 | 28.29 | 28.7 | -0.97% | 66,628 | 191,458,001 |
| 2024-01-12 | 30.39 | 30.54 | 28.74 | 28.98 | -5.36% | 131,930 | 386,643,847 |
| 2024-01-11 | 29.9 | 30.76 | 29.74 | 30.62 | +1.96% | 75,767 | 230,118,272 |
| 2024-01-10 | 32.2 | 32.31 | 29.98 | 30.03 | -7.03% | 123,445 | 379,750,946 |
| 2024-01-09 | 31.6 | 33.55 | 31.6 | 32.3 | +2.02% | 89,747 | 292,772,919 |
| 2024-01-08 | 32.2 | 32.48 | 31.31 | 31.66 | -1.95% | 51,931 | 164,711,648 |
| 2024-01-05 | 33.2 | 33.62 | 32.01 | 32.29 | -1.85% | 78,841 | 257,383,218 |
| 2024-01-04 | 33.41 | 33.49 | 32.57 | 32.9 | -2.32% | 61,017 | 201,162,786 |
| 2024-01-03 | 34.1 | 34.15 | 32.68 | 33.68 | -1.23% | 81,754 | 273,177,902 |
| 2024-01-02 | 35.95 | 35.95 | 34.07 | 34.1 | -5.25% | 93,283 | 324,357,407 |
| 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：