股票概览
28.36
+1.29%
+0.36
28
开盘价
28.9
最高价
27.76
最低价
36,981
成交量
数据更新至: 2024-05-20
技术指标
28.41
MA5 (5日均线)
27.92
MA10 (10日均线)
26.89
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 | 28.9 | 27.76 | 28.36 | +1.29% | 36,981 | 105,452,425 |
| 2024-05-17 | 28.12 | 28.36 | 27.5 | 28 | -0.88% | 34,473 | 95,829,960 |
| 2024-05-16 | 28.38 | 28.94 | 28 | 28.25 | -0.56% | 32,818 | 93,553,509 |
| 2024-05-15 | 29 | 29 | 28.29 | 28.41 | -2.07% | 31,803 | 90,742,051 |
| 2024-05-14 | 27.43 | 29.2 | 27.38 | 29.01 | +5.76% | 59,641 | 170,713,027 |
| 2024-05-13 | 27.34 | 27.76 | 27.1 | 27.43 | +0.33% | 25,817 | 70,961,847 |
| 2024-05-10 | 27.92 | 27.92 | 27.22 | 27.34 | -1.9% | 23,488 | 64,513,912 |
| 2024-05-09 | 27.01 | 28.02 | 27.01 | 27.87 | +2.92% | 35,860 | 99,464,059 |
| 2024-05-08 | 27.44 | 27.59 | 26.98 | 27.08 | -1.38% | 23,058 | 62,635,699 |
| 2024-05-07 | 27.7 | 27.7 | 27.1 | 27.46 | -0.36% | 25,886 | 70,780,266 |
| 2024-05-06 | 27.33 | 27.78 | 27.26 | 27.56 | +0.22% | 39,908 | 109,849,751 |
| 2024-04-30 | 26.91 | 27.55 | 26.91 | 27.5 | +1.18% | 31,962 | 87,426,401 |
| 2024-04-29 | 26.45 | 27.26 | 26.12 | 27.18 | +2.8% | 53,563 | 144,023,685 |
| 2024-04-26 | 26 | 26.98 | 25.71 | 26.44 | +4.84% | 72,521 | 192,235,380 |
| 2024-04-25 | 25.3 | 25.48 | 25.05 | 25.22 | -0.28% | 16,309 | 41,151,112 |
| 2024-04-24 | 25.6 | 25.78 | 25.08 | 25.29 | -1.6% | 22,339 | 56,442,929 |
| 2024-04-23 | 25.4 | 26.17 | 25.3 | 25.7 | +0.31% | 34,757 | 89,498,195 |
| 2024-04-22 | 23.99 | 25.79 | 23.92 | 25.62 | +6.4% | 46,494 | 117,001,380 |
| 2024-04-19 | 24 | 24.26 | 23.79 | 24.08 | -0.04% | 18,169 | 43,689,365 |
| 2024-04-18 | 24.42 | 24.64 | 24.05 | 24.09 | -1.55% | 19,850 | 48,293,320 |
| 2024-04-17 | 23.75 | 24.47 | 23.53 | 24.47 | +4.04% | 22,964 | 55,651,381 |
| 2024-04-16 | 24.27 | 24.52 | 23.49 | 23.52 | -3.57% | 25,286 | 60,409,009 |
| 2024-04-15 | 24.56 | 25 | 24.07 | 24.39 | -1.37% | 25,122 | 61,342,292 |
| 2024-04-12 | 25.01 | 25.19 | 24.55 | 24.73 | -1.59% | 25,509 | 63,290,032 |
| 2024-04-11 | 25.09 | 25.53 | 24.9 | 25.13 | -0.08% | 16,773 | 42,334,053 |
| 2024-04-10 | 25.35 | 25.76 | 25.04 | 25.15 | -1.45% | 20,582 | 52,215,021 |
| 2024-04-09 | 24.99 | 25.52 | 24.66 | 25.52 | +2.12% | 26,159 | 65,768,236 |
| 2024-04-08 | 25.5 | 25.5 | 24.91 | 24.99 | -2% | 23,955 | 60,187,658 |
| 2024-04-03 | 25.22 | 25.66 | 25 | 25.5 | +1.07% | 21,952 | 55,603,496 |
| 2024-04-02 | 25.46 | 25.54 | 25 | 25.23 | -1.25% | 22,801 | 57,491,472 |
| 2024-04-01 | 25.05 | 25.71 | 25.05 | 25.55 | +2.2% | 42,030 | 107,063,216 |
| 2024-03-29 | 25.36 | 25.52 | 24.8 | 25 | -2.04% | 35,363 | 88,536,830 |
| 2024-03-28 | 25.09 | 26.16 | 24.93 | 25.52 | +0.95% | 43,757 | 112,177,048 |
| 2024-03-27 | 25.15 | 25.75 | 25.1 | 25.28 | +0.52% | 26,001 | 66,167,615 |
| 2024-03-26 | 25.1 | 25.4 | 24.94 | 25.15 | +0.36% | 19,342 | 48,621,300 |
| 2024-03-25 | 25.6 | 25.76 | 25.06 | 25.06 | -2.45% | 22,799 | 57,850,350 |
| 2024-03-22 | 26.85 | 26.85 | 25.6 | 25.69 | -4.32% | 37,372 | 96,955,166 |
| 2024-03-21 | 27.52 | 27.58 | 26.83 | 26.85 | -2.4% | 27,443 | 74,428,304 |
| 2024-03-20 | 27.66 | 27.69 | 27.31 | 27.51 | -0.76% | 23,305 | 64,060,553 |
| 2024-03-19 | 27.81 | 28.09 | 27.63 | 27.72 | -0.96% | 19,118 | 53,230,087 |
| 2024-03-18 | 27.86 | 27.99 | 27.31 | 27.99 | +1.05% | 17,504 | 48,460,144 |
| 2024-03-15 | 27.61 | 27.89 | 27.27 | 27.7 | -0.07% | 19,639 | 54,206,638 |
| 2024-03-14 | 28.44 | 28.72 | 27.59 | 27.72 | -1.56% | 23,160 | 64,979,700 |
| 2024-03-13 | 28.66 | 28.66 | 27.77 | 28.16 | -2.22% | 37,533 | 105,487,342 |
| 2024-03-12 | 27.9 | 29.06 | 27.77 | 28.8 | +3.9% | 54,876 | 156,334,062 |
| 2024-03-11 | 27.02 | 27.73 | 26.97 | 27.72 | +2.33% | 17,733 | 48,604,069 |
| 2024-03-08 | 26.79 | 27.19 | 26.64 | 27.09 | +1.23% | 14,664 | 39,478,131 |
| 2024-03-07 | 27.5 | 27.69 | 26.76 | 26.76 | -2.73% | 21,411 | 58,222,845 |
| 2024-03-06 | 27.6 | 27.88 | 27.16 | 27.51 | -0.83% | 19,664 | 54,074,433 |
| 2024-03-05 | 27.99 | 28.16 | 27.53 | 27.74 | -1.87% | 25,147 | 69,849,465 |
| 2024-03-04 | 27.9 | 28.33 | 27.6 | 28.27 | +1.25% | 33,350 | 93,438,948 |
| 2024-03-01 | 28.08 | 28.34 | 27.68 | 27.92 | -0.92% | 19,971 | 55,781,919 |
| 2024-02-29 | 27.64 | 28.26 | 27.56 | 28.18 | +2.06% | 26,940 | 75,174,611 |
| 2024-02-28 | 29.1 | 29.64 | 27.6 | 27.61 | -5.12% | 41,094 | 118,011,685 |
| 2024-02-27 | 28.73 | 29.1 | 28.53 | 29.1 | +1.01% | 22,857 | 66,055,980 |
| 2024-02-26 | 28.28 | 29.5 | 28.1 | 28.81 | +1.77% | 27,678 | 79,717,882 |
| 2024-02-23 | 28.12 | 28.33 | 27.81 | 28.31 | +0.75% | 16,455 | 46,252,452 |
| 2024-02-22 | 27.68 | 28.26 | 27.61 | 28.1 | +0.5% | 15,970 | 44,544,290 |
| 2024-02-21 | 27.38 | 28.69 | 27.31 | 27.96 | +0.79% | 28,174 | 79,210,159 |
| 2024-02-20 | 27.66 | 28.12 | 27.3 | 27.74 | +0.33% | 27,912 | 77,559,712 |
| 2024-02-19 | 28.45 | 28.45 | 27.3 | 27.65 | -2.26% | 31,490 | 87,064,398 |
| 2024-02-08 | 27.81 | 29.66 | 27.51 | 28.29 | +2.09% | 34,019 | 98,014,416 |
| 2024-02-07 | 26.68 | 27.93 | 26.44 | 27.71 | +3.32% | 37,144 | 101,691,782 |
| 2024-02-06 | 24.57 | 26.96 | 23.87 | 26.82 | +9.42% | 37,333 | 96,810,106 |
| 2024-02-05 | 25.41 | 25.44 | 23.07 | 24.51 | -4.37% | 38,496 | 92,921,384 |
| 2024-02-02 | 26.61 | 27 | 24.6 | 25.63 | -3.65% | 25,716 | 66,489,168 |
| 2024-02-01 | 25.83 | 28.36 | 25.63 | 26.6 | +2.98% | 28,427 | 76,503,144 |
| 2024-01-31 | 26.85 | 27.13 | 25.53 | 25.83 | -4.79% | 21,884 | 57,395,797 |
| 2024-01-30 | 28.36 | 28.36 | 27.01 | 27.13 | -3.25% | 13,075 | 36,054,344 |
| 2024-01-29 | 28.57 | 28.84 | 27.88 | 28.04 | -1.96% | 13,104 | 37,034,826 |
| 2024-01-26 | 29 | 29.38 | 28.5 | 28.6 | -1.82% | 14,278 | 41,182,398 |
| 2024-01-25 | 27.92 | 29.31 | 27.59 | 29.13 | +4.82% | 21,587 | 61,649,146 |
| 2024-01-24 | 27.89 | 28.22 | 26.82 | 27.79 | +0.07% | 16,614 | 45,730,679 |
| 2024-01-23 | 27.77 | 28.1 | 27.27 | 27.77 | 0% | 13,849 | 38,429,687 |
| 2024-01-22 | 29.37 | 29.71 | 27.32 | 27.77 | -5.86% | 22,019 | 62,449,370 |
| 2024-01-19 | 29.55 | 30.11 | 29.36 | 29.5 | -0.2% | 8,918 | 26,564,367 |
| 2024-01-18 | 29.45 | 29.63 | 28.67 | 29.56 | +0.17% | 15,771 | 45,875,943 |
| 2024-01-17 | 30.39 | 30.65 | 29.51 | 29.51 | -3.18% | 10,336 | 31,119,121 |
| 2024-01-16 | 30.7 | 30.74 | 30.01 | 30.48 | -0.23% | 11,726 | 35,622,158 |
| 2024-01-15 | 30.81 | 31.12 | 30.47 | 30.55 | -1.64% | 10,404 | 31,977,201 |
| 2024-01-12 | 31.62 | 31.83 | 31 | 31.06 | -1.86% | 15,392 | 48,504,650 |
| 2024-01-11 | 30.01 | 31.84 | 30.01 | 31.65 | +5.25% | 23,948 | 74,628,700 |
| 2024-01-10 | 30.11 | 30.48 | 29.58 | 30.07 | -0.17% | 12,589 | 37,878,964 |
| 2024-01-09 | 29.84 | 30.49 | 29.72 | 30.12 | +0.94% | 9,560 | 28,754,243 |
| 2024-01-08 | 30.79 | 30.84 | 29.83 | 29.84 | -3.34% | 15,915 | 47,942,953 |
| 2024-01-05 | 31.62 | 31.74 | 30.82 | 30.87 | -2.37% | 12,381 | 38,680,960 |
| 2024-01-04 | 31.85 | 31.94 | 31.5 | 31.62 | -1.03% | 10,581 | 33,494,950 |
| 2024-01-03 | 32.2 | 32.57 | 31.78 | 31.95 | -0.75% | 11,935 | 38,314,769 |
| 2024-01-02 | 32.29 | 32.66 | 31.78 | 32.19 | -0.16% | 18,144 | 58,435,365 |
| 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：