股票概览
27.85
-0.92%
-0.26
28.11
开盘价
28.12
最高价
27.66
最低价
35,755
成交量
数据更新至: 2024-05-20
技术指标
28.52
MA5 (5日均线)
29.19
MA10 (10日均线)
28.66
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 | 28.11 | 28.12 | 27.66 | 27.85 | -0.92% | 35,755 | 99,647,735 |
| 2024-05-17 | 28.01 | 28.14 | 27.61 | 28.11 | +1.01% | 29,672 | 82,731,985 |
| 2024-05-16 | 28.9 | 29.12 | 27.7 | 27.83 | -3.64% | 47,932 | 135,941,718 |
| 2024-05-15 | 30 | 30.03 | 28.86 | 28.88 | -3.44% | 53,214 | 155,565,157 |
| 2024-05-14 | 29.65 | 30.68 | 29.61 | 29.91 | +1.98% | 64,011 | 193,086,127 |
| 2024-05-13 | 30.25 | 30.25 | 29.17 | 29.33 | -3.49% | 51,076 | 150,660,777 |
| 2024-05-10 | 29.63 | 30.6 | 29.5 | 30.39 | +2.6% | 74,206 | 222,902,473 |
| 2024-05-09 | 29.48 | 30.17 | 29.48 | 29.62 | +0.17% | 39,203 | 116,573,833 |
| 2024-05-08 | 30.2 | 30.34 | 29.54 | 29.57 | -2.67% | 43,641 | 130,172,087 |
| 2024-05-07 | 30.1 | 30.93 | 30.1 | 30.38 | -0.43% | 47,224 | 144,104,636 |
| 2024-05-06 | 29.84 | 31.29 | 29.84 | 30.51 | +4.02% | 85,556 | 263,413,145 |
| 2024-04-30 | 29.97 | 30.35 | 29.3 | 29.33 | -2.4% | 71,153 | 211,751,468 |
| 2024-04-29 | 28.15 | 30.46 | 28.02 | 30.05 | +6.67% | 92,940 | 273,762,641 |
| 2024-04-26 | 28.17 | 28.5 | 27.8 | 28.17 | +0.79% | 41,466 | 116,896,176 |
| 2024-04-25 | 27.35 | 28.2 | 26.88 | 27.95 | +2.19% | 41,413 | 114,252,046 |
| 2024-04-24 | 26.7 | 27.57 | 26.7 | 27.35 | +1.3% | 32,048 | 87,305,034 |
| 2024-04-23 | 26.83 | 27.79 | 26.29 | 27 | +0.63% | 37,196 | 100,536,814 |
| 2024-04-22 | 26.5 | 27.1 | 26.11 | 26.83 | +0.83% | 29,597 | 79,213,741 |
| 2024-04-19 | 27.46 | 27.48 | 26.4 | 26.61 | -3.52% | 40,416 | 108,493,918 |
| 2024-04-18 | 28.2 | 28.58 | 27.33 | 27.58 | -1.75% | 57,201 | 159,914,871 |
| 2024-04-17 | 26.89 | 28.38 | 26.89 | 28.07 | +4.58% | 46,724 | 130,204,612 |
| 2024-04-16 | 27.59 | 28.5 | 26.75 | 26.84 | -4.07% | 42,710 | 116,656,718 |
| 2024-04-15 | 26.8 | 28.38 | 26.8 | 27.98 | +4.4% | 53,010 | 147,492,932 |
| 2024-04-12 | 27.15 | 27.57 | 26.8 | 26.8 | -1.29% | 25,403 | 69,115,447 |
| 2024-04-11 | 26.98 | 27.8 | 26.75 | 27.15 | +0.11% | 34,017 | 92,964,298 |
| 2024-04-10 | 28.28 | 28.64 | 26.9 | 27.12 | -5.67% | 42,118 | 116,004,783 |
| 2024-04-09 | 28 | 28.81 | 27.92 | 28.75 | +1.99% | 30,170 | 85,536,332 |
| 2024-04-08 | 27.86 | 28.87 | 27.7 | 28.19 | +0.32% | 32,154 | 91,266,346 |
| 2024-04-03 | 28.36 | 28.6 | 27.72 | 28.1 | -1.75% | 30,310 | 85,074,824 |
| 2024-04-02 | 28.9 | 29.19 | 28.46 | 28.6 | -1.92% | 39,498 | 113,668,285 |
| 2024-04-01 | 28.97 | 29.85 | 28.88 | 29.16 | +3.18% | 58,730 | 172,485,995 |
| 2024-03-29 | 27.7 | 28.37 | 27.31 | 28.26 | +1.76% | 33,568 | 94,139,775 |
| 2024-03-28 | 27.16 | 28.47 | 27.08 | 27.77 | +1.72% | 41,986 | 116,972,437 |
| 2024-03-27 | 28.93 | 28.99 | 27.26 | 27.3 | -4.84% | 36,746 | 102,903,700 |
| 2024-03-26 | 28.83 | 29.09 | 27.78 | 28.69 | -1.14% | 63,651 | 181,521,177 |
| 2024-03-25 | 29.16 | 29.92 | 29.01 | 29.02 | -1.93% | 47,033 | 138,089,111 |
| 2024-03-22 | 30.73 | 31.08 | 29.08 | 29.59 | -4.21% | 67,046 | 198,885,906 |
| 2024-03-21 | 31.21 | 31.73 | 30.68 | 30.89 | -1.31% | 48,844 | 151,805,977 |
| 2024-03-20 | 30.3 | 31.68 | 30.3 | 31.3 | +2.05% | 58,620 | 181,679,721 |
| 2024-03-19 | 30.95 | 32.43 | 30.62 | 30.67 | +0.23% | 100,510 | 318,280,037 |
| 2024-03-18 | 30.37 | 30.68 | 29.7 | 30.6 | +0.76% | 57,879 | 175,024,354 |
| 2024-03-15 | 30.12 | 30.47 | 29.5 | 30.37 | +0.23% | 50,694 | 151,536,619 |
| 2024-03-14 | 30 | 30.93 | 29.84 | 30.3 | -0.26% | 60,811 | 184,326,989 |
| 2024-03-13 | 30 | 31.47 | 29.98 | 30.38 | +0.23% | 86,554 | 265,932,840 |
| 2024-03-12 | 30.5 | 30.75 | 29.71 | 30.31 | -2.45% | 101,201 | 306,259,513 |
| 2024-03-11 | 27.78 | 31.31 | 27.78 | 31.07 | +15.07% | 171,501 | 519,394,678 |
| 2024-03-08 | 26.73 | 27.25 | 26.46 | 27 | +0.82% | 38,655 | 103,743,452 |
| 2024-03-07 | 27.88 | 28.03 | 26.72 | 26.78 | -4.39% | 58,677 | 160,547,034 |
| 2024-03-06 | 27.1 | 28.56 | 27.06 | 28.01 | +2.56% | 74,125 | 208,027,218 |
| 2024-03-05 | 28.08 | 28.08 | 27.2 | 27.31 | -4.18% | 71,171 | 196,815,272 |
| 2024-03-04 | 28 | 29.08 | 27.56 | 28.5 | +3.07% | 91,693 | 259,666,125 |
| 2024-03-01 | 28.3 | 28.35 | 27.29 | 27.65 | +0.07% | 89,765 | 250,011,166 |
| 2024-02-29 | 25.93 | 27.84 | 25.78 | 27.63 | +5.06% | 88,999 | 241,145,249 |
| 2024-02-28 | 27 | 28.44 | 26.23 | 26.3 | -1.35% | 118,508 | 325,329,785 |
| 2024-02-27 | 26.25 | 26.66 | 25.72 | 26.66 | +0.41% | 70,472 | 184,839,025 |
| 2024-02-26 | 26.52 | 27.3 | 26.1 | 26.55 | +0.42% | 99,252 | 263,975,058 |
| 2024-02-23 | 22.91 | 26.9 | 22.5 | 26.44 | +17.09% | 104,279 | 258,692,771 |
| 2024-02-22 | 22.89 | 22.89 | 22.22 | 22.58 | +1.35% | 27,037 | 60,782,680 |
| 2024-02-21 | 21.97 | 22.93 | 21.57 | 22.28 | +1.09% | 37,423 | 83,898,478 |
| 2024-02-20 | 21.79 | 22.2 | 21.21 | 22.04 | +1.15% | 33,735 | 73,032,399 |
| 2024-02-19 | 22.36 | 22.36 | 21.4 | 21.79 | +0.37% | 44,785 | 97,938,338 |
| 2024-02-08 | 21.46 | 22.96 | 21.28 | 21.71 | +2.02% | 63,509 | 141,677,142 |
| 2024-02-07 | 20.09 | 21.6 | 20.01 | 21.28 | +5.35% | 62,821 | 132,876,215 |
| 2024-02-06 | 17.67 | 20.3 | 17 | 20.2 | +15.89% | 48,887 | 92,683,775 |
| 2024-02-05 | 19.2 | 19.37 | 17.13 | 17.43 | -9.17% | 44,321 | 79,643,953 |
| 2024-02-02 | 20.06 | 20.46 | 18.36 | 19.19 | -5.09% | 41,626 | 81,031,948 |
| 2024-02-01 | 20.61 | 20.86 | 19.98 | 20.22 | -3.07% | 34,544 | 70,658,675 |
| 2024-01-31 | 22.13 | 22.14 | 20.45 | 20.86 | -5.18% | 51,219 | 108,411,134 |
| 2024-01-30 | 23.11 | 23.48 | 21.98 | 22 | -6.38% | 41,273 | 93,671,431 |
| 2024-01-29 | 23.47 | 24.38 | 23.3 | 23.5 | +0.43% | 64,440 | 153,543,654 |
| 2024-01-26 | 22.8 | 24.18 | 22.7 | 23.4 | +1.83% | 52,554 | 123,896,965 |
| 2024-01-25 | 21.38 | 23.35 | 21.02 | 22.98 | +6.98% | 53,125 | 118,840,868 |
| 2024-01-24 | 21.53 | 21.78 | 20.64 | 21.48 | -0.05% | 23,572 | 49,837,403 |
| 2024-01-23 | 20.6 | 21.66 | 20.34 | 21.49 | +3.62% | 34,858 | 74,001,370 |
| 2024-01-22 | 21.99 | 22.04 | 20.69 | 20.74 | -6.45% | 31,111 | 66,358,838 |
| 2024-01-19 | 22.67 | 23.08 | 22.09 | 22.17 | -2.55% | 29,538 | 65,970,258 |
| 2024-01-18 | 22.5 | 22.78 | 22 | 22.75 | +0.75% | 33,221 | 74,256,945 |
| 2024-01-17 | 23.73 | 23.73 | 22.5 | 22.58 | -4.44% | 26,222 | 60,509,993 |
| 2024-01-16 | 23.66 | 24.02 | 23.2 | 23.63 | 0% | 25,454 | 59,910,919 |
| 2024-01-15 | 23.96 | 24.1 | 23.5 | 23.63 | -2.03% | 24,427 | 58,025,736 |
| 2024-01-12 | 23.84 | 24.77 | 23.66 | 24.12 | +1.13% | 34,102 | 82,798,410 |
| 2024-01-11 | 22.99 | 24.18 | 22.83 | 23.85 | +3.38% | 39,605 | 93,604,566 |
| 2024-01-10 | 22.86 | 23.76 | 22.29 | 23.07 | +0.26% | 28,874 | 66,480,953 |
| 2024-01-09 | 23.03 | 23.8 | 22.66 | 23.01 | -0.52% | 25,750 | 59,480,550 |
| 2024-01-08 | 23.64 | 23.8 | 23.11 | 23.13 | -2.82% | 26,083 | 61,078,411 |
| 2024-01-05 | 24.22 | 24.63 | 23.61 | 23.8 | -2.38% | 19,945 | 48,050,197 |
| 2024-01-04 | 24.79 | 24.85 | 24.26 | 24.38 | -2.13% | 17,939 | 43,917,253 |
| 2024-01-03 | 24.6 | 25.19 | 24.58 | 24.91 | +0.65% | 22,996 | 57,174,405 |
| 2024-01-02 | 25.15 | 25.27 | 24.55 | 24.75 | -0.88% | 26,582 | 65,817,529 |
| 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：