股票概览
27.94
-1.2%
-0.34
28.26
开盘价
28.68
最高价
27.79
最低价
7,432
成交量
数据更新至: 2024-05-20
技术指标
27.97
MA5 (5日均线)
28.33
MA10 (10日均线)
27.77
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 | 28.26 | 28.68 | 27.79 | 27.94 | -1.2% | 7,432 | 20,939,870 |
| 2024-05-17 | 27.86 | 28.31 | 27.7 | 28.28 | +1.51% | 4,330 | 12,175,305 |
| 2024-05-16 | 27.69 | 28.18 | 27.69 | 27.86 | +0.65% | 4,258 | 11,897,123 |
| 2024-05-15 | 28 | 28.28 | 27.51 | 27.68 | -1.53% | 5,283 | 14,672,542 |
| 2024-05-14 | 27.74 | 28.31 | 27.74 | 28.11 | +0.79% | 3,565 | 10,016,726 |
| 2024-05-13 | 28.75 | 29 | 27.68 | 27.89 | -4.29% | 10,388 | 29,182,058 |
| 2024-05-10 | 29.76 | 29.99 | 28.66 | 29.14 | -2.08% | 11,440 | 33,328,732 |
| 2024-05-09 | 28.19 | 30.66 | 27.78 | 29.76 | +6.63% | 20,137 | 59,723,011 |
| 2024-05-08 | 28.72 | 28.98 | 27.74 | 27.91 | -2.79% | 8,806 | 24,772,031 |
| 2024-05-07 | 28.5 | 29.19 | 28.45 | 28.71 | -0.62% | 7,188 | 20,600,353 |
| 2024-05-06 | 27.99 | 29.36 | 27.99 | 28.89 | +3.33% | 10,412 | 29,976,435 |
| 2024-04-30 | 28.15 | 28.42 | 27.52 | 27.96 | -0.46% | 7,206 | 20,082,089 |
| 2024-04-29 | 27.12 | 28.17 | 27.12 | 28.09 | +4% | 12,210 | 34,007,699 |
| 2024-04-26 | 26.9 | 27.08 | 26.63 | 27.01 | +0.07% | 7,019 | 18,872,839 |
| 2024-04-25 | 26.97 | 27.46 | 26.88 | 26.99 | -0.11% | 6,132 | 16,661,441 |
| 2024-04-24 | 27.25 | 27.55 | 26.65 | 27.02 | -0.73% | 9,242 | 24,998,743 |
| 2024-04-23 | 26.92 | 27.45 | 26.64 | 27.22 | -0.04% | 9,434 | 25,587,432 |
| 2024-04-22 | 25.69 | 27.76 | 25.63 | 27.23 | +3.14% | 15,273 | 40,933,429 |
| 2024-04-19 | 25.34 | 27.2 | 25 | 26.4 | +4.64% | 19,237 | 50,897,113 |
| 2024-04-18 | 25.41 | 25.86 | 24.6 | 25.23 | -1.68% | 10,990 | 27,803,433 |
| 2024-04-17 | 24.7 | 25.98 | 24.67 | 25.66 | +4.39% | 13,230 | 33,762,040 |
| 2024-04-16 | 26.8 | 27.3 | 24.56 | 24.58 | -8.83% | 19,808 | 50,251,289 |
| 2024-04-15 | 29.35 | 29.5 | 26.6 | 26.96 | -8.3% | 25,246 | 70,120,158 |
| 2024-04-12 | 29.09 | 30.38 | 28.71 | 29.4 | +0.68% | 21,531 | 63,501,351 |
| 2024-04-11 | 28.5 | 30.35 | 28.21 | 29.2 | +1.67% | 22,739 | 66,878,903 |
| 2024-04-10 | 29.3 | 30.98 | 28.56 | 28.72 | -3.88% | 29,008 | 86,241,299 |
| 2024-04-09 | 30.33 | 31.38 | 29.36 | 29.88 | -2.92% | 37,589 | 113,876,832 |
| 2024-04-08 | 29 | 33.48 | 28.36 | 30.78 | -0.16% | 78,051 | 235,391,206 |
| 2024-04-03 | 26 | 30.83 | 25.88 | 30.83 | +20.01% | 76,101 | 225,487,239 |
| 2024-04-02 | 25.56 | 25.92 | 25.33 | 25.69 | +0.78% | 4,560 | 11,677,854 |
| 2024-04-01 | 24.63 | 25.76 | 24.63 | 25.49 | +2.99% | 8,225 | 20,911,591 |
| 2024-03-29 | 24.51 | 24.77 | 24.42 | 24.75 | +0.9% | 2,978 | 7,330,360 |
| 2024-03-28 | 24.3 | 24.7 | 24.02 | 24.53 | +0.45% | 4,435 | 10,874,896 |
| 2024-03-27 | 25.17 | 25.4 | 24.29 | 24.42 | -3.86% | 4,771 | 11,808,899 |
| 2024-03-26 | 25.66 | 25.72 | 24.92 | 25.4 | -1.01% | 6,843 | 17,237,643 |
| 2024-03-25 | 26.69 | 26.69 | 25.61 | 25.66 | -4.07% | 8,893 | 23,018,412 |
| 2024-03-22 | 26.98 | 27.06 | 26.26 | 26.75 | -0.34% | 12,277 | 32,692,818 |
| 2024-03-21 | 27.18 | 27.34 | 26.53 | 26.84 | -1.25% | 8,615 | 23,122,459 |
| 2024-03-20 | 27.25 | 27.51 | 27 | 27.18 | +0.26% | 8,082 | 21,959,054 |
| 2024-03-19 | 27.4 | 27.54 | 27.06 | 27.11 | -1.06% | 6,272 | 17,060,567 |
| 2024-03-18 | 27.2 | 27.45 | 27.01 | 27.4 | +0.96% | 9,704 | 26,487,578 |
| 2024-03-15 | 26.66 | 27.19 | 26.54 | 27.14 | +1.31% | 6,176 | 16,608,001 |
| 2024-03-14 | 27.21 | 27.55 | 26.55 | 26.79 | -1.58% | 6,164 | 16,651,791 |
| 2024-03-13 | 27.06 | 27.59 | 26.65 | 27.22 | +0.04% | 7,274 | 19,663,608 |
| 2024-03-12 | 27.05 | 27.21 | 26.61 | 27.21 | +1.23% | 7,071 | 19,089,805 |
| 2024-03-11 | 26.85 | 27.02 | 26.58 | 26.88 | +0.83% | 5,565 | 14,924,739 |
| 2024-03-08 | 26.98 | 27.49 | 26.22 | 26.66 | -1.26% | 2,266 | 6,027,213 |
| 2024-03-07 | 26.73 | 27.15 | 26.36 | 27 | +0.15% | 5,862 | 15,664,115 |
| 2024-03-06 | 26.53 | 27.25 | 26.36 | 26.96 | +0.86% | 2,322 | 6,220,163 |
| 2024-03-05 | 27.35 | 27.45 | 26.5 | 26.73 | -3.26% | 3,388 | 9,114,817 |
| 2024-03-04 | 27.7 | 27.98 | 27.15 | 27.63 | -0.25% | 2,434 | 6,692,232 |
| 2024-03-01 | 27.98 | 28.05 | 27.35 | 27.7 | -0.18% | 4,470 | 12,370,058 |
| 2024-02-29 | 27.06 | 27.95 | 27.02 | 27.75 | +1.06% | 5,483 | 15,118,782 |
| 2024-02-28 | 29.13 | 29.55 | 27.41 | 27.46 | -5.51% | 12,641 | 35,814,720 |
| 2024-02-27 | 28.03 | 29.81 | 28.03 | 29.06 | +2.72% | 9,112 | 26,501,052 |
| 2024-02-26 | 28.7 | 28.8 | 28.05 | 28.29 | -1.39% | 7,058 | 20,074,407 |
| 2024-02-23 | 27.89 | 28.83 | 27.3 | 28.69 | +3.95% | 8,463 | 23,786,732 |
| 2024-02-22 | 27.3 | 27.71 | 27.01 | 27.6 | +0.99% | 4,306 | 11,779,259 |
| 2024-02-21 | 26.97 | 27.81 | 26.66 | 27.33 | +0.92% | 8,208 | 22,428,968 |
| 2024-02-20 | 27.15 | 27.2 | 26.7 | 27.08 | -1.96% | 3,458 | 9,314,633 |
| 2024-02-19 | 26.07 | 27.8 | 26.07 | 27.62 | +6.03% | 6,210 | 16,628,482 |
| 2024-02-08 | 23.5 | 26.43 | 23.5 | 26.05 | +8.95% | 8,381 | 21,169,183 |
| 2024-02-07 | 25.02 | 25.12 | 23.51 | 23.91 | -4.82% | 5,517 | 13,366,949 |
| 2024-02-06 | 24.24 | 25.76 | 23.32 | 25.12 | +1.58% | 5,152 | 12,747,103 |
| 2024-02-05 | 26.1 | 26.13 | 23.23 | 24.73 | -5.25% | 5,644 | 13,876,566 |
| 2024-02-02 | 28 | 28.12 | 25 | 26.1 | -6.85% | 6,302 | 16,556,141 |
| 2024-02-01 | 30.73 | 30.73 | 28 | 28.02 | -8.82% | 6,101 | 17,511,326 |
| 2024-01-31 | 31.98 | 31.98 | 30.3 | 30.73 | -3.15% | 11,181 | 34,453,431 |
| 2024-01-30 | 29.93 | 32.3 | 28.51 | 31.73 | +3.73% | 18,099 | 55,677,957 |
| 2024-01-29 | 31.58 | 31.7 | 30.36 | 30.59 | -2.73% | 4,563 | 14,086,064 |
| 2024-01-26 | 31.17 | 31.57 | 30.94 | 31.45 | +0.45% | 5,843 | 18,260,926 |
| 2024-01-25 | 30.97 | 31.37 | 30.5 | 31.31 | +2.09% | 6,089 | 18,847,040 |
| 2024-01-24 | 30.93 | 30.95 | 29.37 | 30.67 | 0% | 3,910 | 11,808,583 |
| 2024-01-23 | 30.8 | 30.86 | 29.74 | 30.67 | -0.42% | 3,420 | 10,356,867 |
| 2024-01-22 | 32.32 | 32.32 | 30.34 | 30.8 | -4.7% | 5,440 | 16,986,774 |
| 2024-01-19 | 31.78 | 32.54 | 31.49 | 32.32 | +1.38% | 5,386 | 17,371,680 |
| 2024-01-18 | 31.88 | 31.97 | 30.63 | 31.88 | 0% | 5,894 | 18,469,306 |
| 2024-01-17 | 32.8 | 32.87 | 31.88 | 31.88 | -2.8% | 4,384 | 14,131,275 |
| 2024-01-16 | 32.99 | 32.99 | 32.23 | 32.8 | +0.28% | 3,840 | 12,487,640 |
| 2024-01-15 | 32.42 | 32.97 | 32 | 32.71 | -0.03% | 4,872 | 15,868,343 |
| 2024-01-12 | 33.08 | 33.2 | 32.66 | 32.72 | -0.91% | 5,972 | 19,663,398 |
| 2024-01-11 | 32.89 | 33.47 | 32.52 | 33.02 | +0.12% | 6,679 | 22,074,252 |
| 2024-01-10 | 32.76 | 33.33 | 32.33 | 32.98 | +0.06% | 8,746 | 28,645,160 |
| 2024-01-09 | 33.14 | 33.3 | 32.38 | 32.96 | +0.18% | 6,944 | 22,740,031 |
| 2024-01-08 | 33.38 | 33.88 | 32.77 | 32.9 | -1.2% | 6,531 | 21,681,118 |
| 2024-01-05 | 33.55 | 33.92 | 33 | 33.3 | -0.3% | 6,120 | 20,436,164 |
| 2024-01-04 | 33.45 | 33.6 | 33.16 | 33.4 | -0.33% | 4,297 | 14,311,630 |
| 2024-01-03 | 33.59 | 33.71 | 33.14 | 33.51 | -0.03% | 4,099 | 13,711,126 |
| 2024-01-02 | 33.7 | 33.87 | 33.22 | 33.52 | -0.15% | 5,228 | 17,564,985 |
| 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：