股票概览
27.39
-2.7%
-0.76
28.17
开盘价
28.64
最高价
27.27
最低价
12,113
成交量
数据更新至: 2024-05-20
技术指标
27.90
MA5 (5日均线)
28.30
MA10 (10日均线)
27.35
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 | 28.17 | 28.64 | 27.27 | 27.39 | -2.7% | 12,113 | 33,679,436 |
| 2024-05-17 | 27.72 | 28.3 | 27.48 | 28.15 | +0.93% | 5,942 | 16,612,705 |
| 2024-05-16 | 28 | 28.48 | 27.72 | 27.89 | -0.57% | 4,108 | 11,515,104 |
| 2024-05-15 | 28.1 | 28.6 | 27.34 | 28.05 | +0.18% | 4,212 | 11,915,539 |
| 2024-05-14 | 27.38 | 28.54 | 27.36 | 28 | +1.19% | 6,265 | 17,597,027 |
| 2024-05-13 | 28.68 | 28.68 | 27.01 | 27.67 | -2.74% | 9,728 | 26,867,984 |
| 2024-05-10 | 29.1 | 29.18 | 28 | 28.45 | -2.3% | 12,829 | 36,329,544 |
| 2024-05-09 | 28.41 | 29.58 | 28.21 | 29.12 | +1.46% | 10,898 | 31,733,870 |
| 2024-05-08 | 29.75 | 30.18 | 28.53 | 28.7 | -2.97% | 17,406 | 51,243,208 |
| 2024-05-07 | 27.56 | 30.89 | 27.48 | 29.58 | +7.1% | 24,125 | 70,667,990 |
| 2024-05-06 | 28.37 | 28.37 | 27.56 | 27.62 | -1.18% | 8,615 | 24,001,463 |
| 2024-04-30 | 27.67 | 28.39 | 27.55 | 27.95 | -0.5% | 8,856 | 24,748,026 |
| 2024-04-29 | 27.05 | 28.15 | 26.93 | 28.09 | +4.58% | 11,028 | 30,581,586 |
| 2024-04-26 | 26.5 | 27.06 | 26.02 | 26.86 | +1.94% | 8,811 | 23,557,007 |
| 2024-04-25 | 26.31 | 26.79 | 26 | 26.35 | -0.3% | 7,726 | 20,376,241 |
| 2024-04-24 | 25.62 | 26.58 | 25.41 | 26.43 | +3.16% | 10,330 | 27,129,344 |
| 2024-04-23 | 26.11 | 26.33 | 25.1 | 25.62 | -1.04% | 7,667 | 19,734,105 |
| 2024-04-22 | 24.12 | 26.5 | 23.66 | 25.89 | +5.89% | 19,526 | 50,153,479 |
| 2024-04-19 | 24.7 | 24.81 | 24.2 | 24.45 | -1.29% | 6,591 | 16,141,362 |
| 2024-04-18 | 24.7 | 25.17 | 23.33 | 24.77 | +2.1% | 12,739 | 31,198,938 |
| 2024-04-17 | 22.99 | 24.9 | 22.89 | 24.26 | +7.63% | 18,530 | 44,846,866 |
| 2024-04-16 | 25.9 | 25.9 | 22.54 | 22.54 | -13.21% | 16,013 | 37,557,505 |
| 2024-04-15 | 27.74 | 27.74 | 25.59 | 25.97 | -5.77% | 13,197 | 34,843,862 |
| 2024-04-12 | 28.71 | 29.07 | 27.56 | 27.56 | -3.97% | 11,919 | 33,457,166 |
| 2024-04-11 | 28.63 | 29.5 | 28.32 | 28.7 | +0.24% | 7,075 | 20,407,404 |
| 2024-04-10 | 29.62 | 30.08 | 28.52 | 28.63 | -3.47% | 10,525 | 30,621,461 |
| 2024-04-09 | 29.36 | 29.69 | 29.04 | 29.66 | +1.02% | 7,509 | 22,083,073 |
| 2024-04-08 | 30.4 | 30.56 | 29.04 | 29.36 | -3.99% | 11,166 | 32,890,818 |
| 2024-04-03 | 30.62 | 31.01 | 29.82 | 30.58 | -0.23% | 9,718 | 29,579,959 |
| 2024-04-02 | 30.88 | 30.99 | 30.15 | 30.65 | -0.71% | 10,099 | 30,797,738 |
| 2024-04-01 | 29.89 | 30.98 | 29.85 | 30.87 | +3.42% | 11,208 | 34,312,520 |
| 2024-03-29 | 29.7 | 29.9 | 29.37 | 29.85 | +0.51% | 9,245 | 27,414,719 |
| 2024-03-28 | 29.15 | 30.1 | 28.91 | 29.7 | +2.45% | 16,785 | 49,693,442 |
| 2024-03-27 | 30.41 | 30.7 | 28.99 | 28.99 | -5.69% | 13,676 | 40,719,245 |
| 2024-03-26 | 30.7 | 31.3 | 30.06 | 30.74 | +0.36% | 16,346 | 50,182,892 |
| 2024-03-25 | 32.71 | 32.71 | 30.62 | 30.63 | -6.07% | 17,448 | 55,157,211 |
| 2024-03-22 | 33.71 | 33.71 | 32.4 | 32.61 | -3.98% | 20,118 | 66,279,967 |
| 2024-03-21 | 33.26 | 34.41 | 32.48 | 33.96 | +2.57% | 35,678 | 119,445,380 |
| 2024-03-20 | 33.59 | 33.73 | 32.69 | 33.11 | -1.9% | 27,424 | 90,605,792 |
| 2024-03-19 | 33.94 | 34.48 | 32.9 | 33.75 | -0.03% | 27,931 | 94,354,160 |
| 2024-03-18 | 33.66 | 34.66 | 32.78 | 33.76 | +1.69% | 38,048 | 128,029,753 |
| 2024-03-15 | 31.5 | 33.46 | 31.36 | 33.2 | +5.56% | 56,553 | 182,577,794 |
| 2024-03-14 | 32 | 32.68 | 31.05 | 31.45 | -6.81% | 57,973 | 184,289,341 |
| 2024-03-13 | 33 | 34.58 | 30.87 | 33.75 | -12.43% | 99,798 | 322,189,717 |
| 2024-03-12 | 38.65 | 38.85 | 37.92 | 38.54 | +1% | 7,194 | 27,607,461 |
| 2024-03-11 | 39.24 | 39.24 | 37.85 | 38.16 | -1.8% | 9,937 | 37,983,180 |
| 2024-03-08 | 37 | 39.2 | 37 | 38.86 | +4.1% | 5,151 | 19,771,478 |
| 2024-03-07 | 39.08 | 39.27 | 37.29 | 37.33 | -3.56% | 3,772 | 14,411,928 |
| 2024-03-06 | 38.9 | 39.32 | 38.2 | 38.71 | -0.23% | 5,883 | 22,789,079 |
| 2024-03-05 | 39.04 | 40.8 | 38.17 | 38.8 | -1.02% | 5,758 | 22,701,206 |
| 2024-03-04 | 40.98 | 41.35 | 39.02 | 39.2 | -2.73% | 7,253 | 28,791,281 |
| 2024-03-01 | 39.43 | 40.68 | 38.61 | 40.3 | +3.52% | 8,754 | 34,699,581 |
| 2024-02-29 | 36.68 | 39.76 | 36.68 | 38.93 | +3.73% | 6,140 | 23,791,250 |
| 2024-02-28 | 42.6 | 42.98 | 37.33 | 37.53 | -11.84% | 15,495 | 62,116,645 |
| 2024-02-27 | 38.44 | 42.7 | 38.43 | 42.57 | +10.74% | 13,249 | 54,473,147 |
| 2024-02-26 | 38.54 | 39.69 | 38.01 | 38.44 | -0.47% | 8,138 | 31,543,712 |
| 2024-02-23 | 37.39 | 39.19 | 37.24 | 38.62 | +3.29% | 9,258 | 35,164,761 |
| 2024-02-22 | 37.32 | 37.93 | 36.9 | 37.39 | +0.16% | 6,941 | 25,959,635 |
| 2024-02-21 | 36.88 | 38.33 | 36.18 | 37.33 | -1.5% | 9,939 | 36,781,960 |
| 2024-02-20 | 35.23 | 38.14 | 33.81 | 37.9 | +7.58% | 10,737 | 38,311,088 |
| 2024-02-19 | 34.35 | 36.14 | 34.03 | 35.23 | +2.15% | 7,769 | 27,246,795 |
| 2024-02-08 | 30.01 | 34.94 | 30.01 | 34.49 | +12.64% | 9,053 | 29,752,258 |
| 2024-02-07 | 31.54 | 32.64 | 30.02 | 30.62 | -4.37% | 7,800 | 24,661,844 |
| 2024-02-06 | 30.38 | 32.7 | 28.57 | 32.02 | +3.32% | 11,895 | 36,385,647 |
| 2024-02-05 | 33 | 34 | 27.5 | 30.99 | -7.9% | 15,848 | 48,448,478 |
| 2024-02-02 | 34.46 | 35.66 | 32.01 | 33.65 | -1.9% | 8,005 | 26,661,179 |
| 2024-02-01 | 34.35 | 34.88 | 33.03 | 34.3 | -0.26% | 8,855 | 30,122,135 |
| 2024-01-31 | 35.9 | 36.38 | 34 | 34.39 | -4.21% | 10,421 | 36,369,667 |
| 2024-01-30 | 36.27 | 37.39 | 35.9 | 35.9 | -3.99% | 7,624 | 27,856,288 |
| 2024-01-29 | 37.3 | 38.19 | 36.66 | 37.39 | +0.4% | 7,335 | 27,381,413 |
| 2024-01-26 | 38.06 | 38.06 | 36.56 | 37.24 | -2.23% | 8,317 | 31,041,129 |
| 2024-01-25 | 36.49 | 38.33 | 35.35 | 38.09 | +6.66% | 10,315 | 38,215,885 |
| 2024-01-24 | 36.11 | 36.8 | 34.46 | 35.71 | -0.08% | 7,283 | 25,586,159 |
| 2024-01-23 | 35.02 | 36.18 | 34.98 | 35.74 | +0.11% | 7,454 | 26,632,813 |
| 2024-01-22 | 37.92 | 38.52 | 35.02 | 35.7 | -5.95% | 8,365 | 31,049,550 |
| 2024-01-19 | 38.69 | 38.99 | 37.81 | 37.96 | -1.79% | 6,234 | 23,814,891 |
| 2024-01-18 | 39.6 | 39.86 | 36.9 | 38.65 | -2.4% | 16,383 | 61,923,208 |
| 2024-01-17 | 41.68 | 41.68 | 39.6 | 39.6 | -4.81% | 4,895 | 19,875,014 |
| 2024-01-16 | 42.31 | 42.63 | 41.21 | 41.6 | -1.89% | 3,838 | 16,048,973 |
| 2024-01-15 | 43 | 43.27 | 42.21 | 42.4 | -0.52% | 3,371 | 14,374,003 |
| 2024-01-12 | 42.83 | 43.3 | 42.25 | 42.62 | -0.44% | 4,446 | 19,021,771 |
| 2024-01-11 | 42.96 | 43.23 | 42.38 | 42.81 | +0.73% | 5,543 | 23,736,085 |
| 2024-01-10 | 43.14 | 43.7 | 42.33 | 42.5 | -1.51% | 6,896 | 29,543,496 |
| 2024-01-09 | 45.41 | 45.41 | 42.58 | 43.15 | -2.13% | 9,778 | 42,607,155 |
| 2024-01-08 | 47.45 | 47.45 | 44 | 44.09 | -6.47% | 8,753 | 39,313,749 |
| 2024-01-05 | 47.35 | 47.87 | 46.6 | 47.14 | -1.26% | 2,972 | 14,028,654 |
| 2024-01-04 | 47.23 | 48.4 | 46.53 | 47.74 | +1.19% | 6,612 | 31,343,154 |
| 2024-01-03 | 50.29 | 50.29 | 46.5 | 47.18 | -4.97% | 11,920 | 56,750,582 |
| 2024-01-02 | 50.1 | 50.57 | 49.46 | 49.65 | -0.58% | 3,216 | 16,063,506 |
| 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：