股票概览
28.01
+0.72%
+0.2
27.93
开盘价
28.58
最高价
27.93
最低价
6,163
成交量
数据更新至: 2024-05-20
技术指标
27.80
MA5 (5日均线)
28.18
MA10 (10日均线)
27.99
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 | 27.93 | 28.58 | 27.93 | 28.01 | +0.72% | 6,163 | 17,372,702 |
| 2024-05-17 | 27.28 | 28.08 | 27.28 | 27.81 | +1.79% | 4,436 | 12,278,392 |
| 2024-05-16 | 27.33 | 27.7 | 27.25 | 27.32 | -0.51% | 3,543 | 9,720,028 |
| 2024-05-15 | 28.19 | 28.4 | 27.3 | 27.46 | -3.34% | 5,845 | 16,167,520 |
| 2024-05-14 | 28.05 | 28.78 | 27.65 | 28.41 | +1.86% | 4,947 | 14,043,576 |
| 2024-05-13 | 28.39 | 28.39 | 27.61 | 27.89 | -2.24% | 4,691 | 13,053,272 |
| 2024-05-10 | 28.94 | 29.25 | 28.3 | 28.53 | -1.11% | 5,647 | 16,147,959 |
| 2024-05-09 | 28.3 | 28.98 | 28.3 | 28.85 | +1.05% | 4,975 | 14,318,026 |
| 2024-05-08 | 28.9 | 28.9 | 28.4 | 28.55 | -1.28% | 4,549 | 13,012,038 |
| 2024-05-07 | 28.77 | 28.97 | 28.52 | 28.92 | +0.56% | 4,372 | 12,598,181 |
| 2024-05-06 | 28.3 | 28.78 | 28.2 | 28.76 | +2.09% | 6,621 | 18,893,767 |
| 2024-04-30 | 27.97 | 28.35 | 27.7 | 28.17 | +0.32% | 5,667 | 15,875,586 |
| 2024-04-29 | 27.4 | 28.15 | 27.26 | 28.08 | +1.41% | 11,230 | 31,332,574 |
| 2024-04-26 | 27 | 27.94 | 26.9 | 27.69 | -1.18% | 13,590 | 37,079,074 |
| 2024-04-25 | 27.13 | 28.25 | 27.13 | 28.02 | +0.68% | 4,736 | 13,271,644 |
| 2024-04-24 | 27.92 | 27.97 | 27.53 | 27.83 | +0.32% | 3,204 | 8,894,055 |
| 2024-04-23 | 27.93 | 27.93 | 27.12 | 27.74 | +0.76% | 4,347 | 11,989,081 |
| 2024-04-22 | 26.8 | 27.73 | 26.62 | 27.53 | +2.69% | 5,894 | 16,115,482 |
| 2024-04-19 | 27 | 27.22 | 26.62 | 26.81 | -2.19% | 5,288 | 14,188,767 |
| 2024-04-18 | 27.05 | 27.77 | 26.51 | 27.41 | +1.33% | 7,130 | 19,443,143 |
| 2024-04-17 | 26.19 | 27.06 | 26.19 | 27.05 | +3.28% | 8,046 | 21,486,689 |
| 2024-04-16 | 27.78 | 27.78 | 25.77 | 26.19 | -5.83% | 12,377 | 32,402,199 |
| 2024-04-15 | 28.49 | 29.03 | 27.41 | 27.81 | -3.54% | 9,517 | 26,578,984 |
| 2024-04-12 | 29.09 | 29.55 | 28.77 | 28.83 | -1.5% | 4,349 | 12,643,676 |
| 2024-04-11 | 29.13 | 29.58 | 29.13 | 29.27 | +0.03% | 4,977 | 14,591,743 |
| 2024-04-10 | 30.24 | 30.54 | 29.2 | 29.26 | -3.43% | 9,129 | 27,121,323 |
| 2024-04-09 | 29.82 | 30.51 | 29.62 | 30.3 | +1.41% | 7,558 | 22,805,487 |
| 2024-04-08 | 30.42 | 30.55 | 29.7 | 29.88 | -2.32% | 10,373 | 31,106,761 |
| 2024-04-03 | 30.08 | 30.89 | 29.88 | 30.59 | +1.7% | 11,784 | 35,870,484 |
| 2024-04-02 | 30.74 | 31.31 | 29.92 | 30.08 | -3.09% | 13,569 | 40,992,756 |
| 2024-04-01 | 29.79 | 31.58 | 29.7 | 31.04 | +4.13% | 15,755 | 48,589,244 |
| 2024-03-29 | 30.5 | 30.78 | 29.74 | 29.81 | -3.5% | 14,493 | 43,577,069 |
| 2024-03-28 | 31.5 | 31.77 | 29.13 | 30.89 | -3.65% | 19,488 | 59,372,804 |
| 2024-03-27 | 31.94 | 33.19 | 31.82 | 32.06 | -0.71% | 19,892 | 64,779,574 |
| 2024-03-26 | 31.2 | 32.55 | 30.61 | 32.29 | +2.15% | 19,150 | 60,793,541 |
| 2024-03-25 | 31.19 | 32.5 | 30.29 | 31.61 | +0.03% | 19,454 | 60,496,476 |
| 2024-03-22 | 32.33 | 34.22 | 31.45 | 31.6 | +1.58% | 35,168 | 115,431,976 |
| 2024-03-21 | 31 | 31.5 | 30.8 | 31.11 | -0.19% | 7,721 | 24,058,280 |
| 2024-03-20 | 31 | 31.3 | 30.79 | 31.17 | +0.16% | 5,915 | 18,384,867 |
| 2024-03-19 | 31.06 | 31.41 | 30.68 | 31.12 | +0.26% | 9,829 | 30,565,130 |
| 2024-03-18 | 30.84 | 31.19 | 30.36 | 31.04 | -1.46% | 13,636 | 42,000,663 |
| 2024-03-15 | 30.28 | 32.17 | 30.23 | 31.5 | +2.97% | 15,199 | 47,453,020 |
| 2024-03-14 | 31.12 | 31.46 | 30.3 | 30.59 | -0.55% | 11,410 | 35,272,546 |
| 2024-03-13 | 30.63 | 31.5 | 30.31 | 30.76 | +0.16% | 14,657 | 45,040,032 |
| 2024-03-12 | 30.81 | 30.93 | 30.26 | 30.71 | -1.22% | 19,634 | 60,062,486 |
| 2024-03-11 | 28.79 | 31.46 | 28.52 | 31.09 | +8.71% | 29,201 | 89,521,568 |
| 2024-03-08 | 28.85 | 29.09 | 28.05 | 28.6 | +0.56% | 7,648 | 21,829,683 |
| 2024-03-07 | 28.42 | 28.8 | 28.03 | 28.44 | +0.11% | 8,608 | 24,443,178 |
| 2024-03-06 | 28.36 | 28.88 | 28 | 28.41 | -0.91% | 7,314 | 20,749,563 |
| 2024-03-05 | 29.1 | 29.1 | 28.6 | 28.67 | -2.18% | 8,041 | 23,172,848 |
| 2024-03-04 | 28.7 | 29.8 | 28.62 | 29.31 | +2.09% | 12,022 | 34,943,840 |
| 2024-03-01 | 28.78 | 28.97 | 28.33 | 28.71 | -0.17% | 7,814 | 22,373,652 |
| 2024-02-29 | 28 | 28.86 | 27.86 | 28.76 | +1.3% | 12,244 | 34,878,822 |
| 2024-02-28 | 30.3 | 30.9 | 28.33 | 28.39 | -5.84% | 14,189 | 42,306,377 |
| 2024-02-27 | 29.49 | 30.57 | 29.08 | 30.15 | +1.86% | 10,564 | 31,749,600 |
| 2024-02-26 | 28.68 | 30.38 | 28.65 | 29.6 | +3.86% | 15,687 | 46,320,762 |
| 2024-02-23 | 28.3 | 28.78 | 28 | 28.5 | +1.42% | 10,160 | 28,784,109 |
| 2024-02-22 | 28.2 | 28.2 | 27.6 | 28.1 | +0.32% | 8,442 | 23,514,881 |
| 2024-02-21 | 26.73 | 28.84 | 26.73 | 28.01 | +2.68% | 13,546 | 37,982,047 |
| 2024-02-20 | 27.5 | 27.52 | 26.78 | 27.28 | -0.8% | 5,759 | 15,583,940 |
| 2024-02-19 | 27 | 28.73 | 27 | 27.5 | +1.7% | 10,697 | 29,668,346 |
| 2024-02-08 | 25.32 | 27.17 | 25 | 27.04 | +7.9% | 12,758 | 33,356,339 |
| 2024-02-07 | 25.62 | 25.91 | 24.84 | 25.06 | -1.14% | 9,910 | 25,126,078 |
| 2024-02-06 | 23.58 | 26.26 | 22.71 | 25.35 | +5.85% | 17,580 | 42,899,056 |
| 2024-02-05 | 26.06 | 26.06 | 23.81 | 23.95 | -9.45% | 12,773 | 31,248,782 |
| 2024-02-02 | 27.5 | 28.1 | 25.18 | 26.45 | -3.57% | 11,408 | 30,574,166 |
| 2024-02-01 | 28.14 | 28.3 | 27.08 | 27.43 | -2.76% | 8,872 | 24,500,934 |
| 2024-01-31 | 29.32 | 29.72 | 28.2 | 28.21 | -3.85% | 8,739 | 25,083,804 |
| 2024-01-30 | 30.92 | 30.92 | 29.3 | 29.34 | -4.74% | 7,441 | 22,227,004 |
| 2024-01-29 | 31.64 | 32.09 | 30.49 | 30.8 | -2.44% | 9,066 | 28,242,742 |
| 2024-01-26 | 32.46 | 32.66 | 31.31 | 31.57 | -2.74% | 11,427 | 36,579,838 |
| 2024-01-25 | 31.94 | 32.76 | 31.4 | 32.46 | +1.79% | 12,244 | 39,466,101 |
| 2024-01-24 | 32.6 | 33.04 | 30.7 | 31.89 | -0.96% | 11,749 | 37,450,290 |
| 2024-01-23 | 32.4 | 32.4 | 31.36 | 32.2 | +0.41% | 5,275 | 16,837,858 |
| 2024-01-22 | 34.35 | 34.36 | 31.8 | 32.07 | -6.61% | 8,505 | 27,995,831 |
| 2024-01-19 | 34.75 | 34.75 | 33.97 | 34.34 | -1.24% | 4,984 | 17,105,052 |
| 2024-01-18 | 34.5 | 34.99 | 33 | 34.77 | +0.78% | 8,882 | 29,891,882 |
| 2024-01-17 | 35.57 | 35.68 | 34.5 | 34.5 | -3.71% | 5,779 | 20,252,876 |
| 2024-01-16 | 35.94 | 36.2 | 35.01 | 35.83 | +0.62% | 5,759 | 20,436,978 |
| 2024-01-15 | 35.87 | 36.55 | 35.56 | 35.61 | -1.63% | 6,262 | 22,554,838 |
| 2024-01-12 | 36.23 | 36.99 | 36.11 | 36.2 | -1.04% | 8,242 | 30,094,985 |
| 2024-01-11 | 35.89 | 37 | 35.58 | 36.58 | +3.16% | 10,661 | 38,856,659 |
| 2024-01-10 | 35.08 | 35.66 | 34.46 | 35.46 | +1.08% | 7,577 | 26,633,120 |
| 2024-01-09 | 34.48 | 35.5 | 34.4 | 35.08 | +1.77% | 5,029 | 17,596,047 |
| 2024-01-08 | 35.26 | 35.32 | 34.43 | 34.47 | -1.96% | 4,622 | 16,070,138 |
| 2024-01-05 | 35.5 | 35.79 | 34.97 | 35.16 | -0.99% | 4,273 | 15,086,952 |
| 2024-01-04 | 36.08 | 36.24 | 35.44 | 35.51 | -1.91% | 4,854 | 17,309,149 |
| 2024-01-03 | 36.46 | 36.7 | 35.91 | 36.2 | -0.79% | 5,152 | 18,674,497 |
| 2024-01-02 | 37.2 | 37.26 | 36.49 | 36.49 | -0.14% | 4,892 | 17,966,569 |
| 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：