股票概览
28.33
+1.43%
+0.4
27.67
开盘价
28.39
最高价
27.22
最低价
17,315
成交量
数据更新至: 2024-05-20
技术指标
28.02
MA5 (5日均线)
28.05
MA10 (10日均线)
28.06
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 | 27.67 | 28.39 | 27.22 | 28.33 | +1.43% | 17,315 | 48,767,195 |
| 2024-05-17 | 27.48 | 28.05 | 27.48 | 27.93 | +1.12% | 16,318 | 45,362,816 |
| 2024-05-16 | 28.26 | 28.26 | 27.51 | 27.62 | -1.22% | 18,621 | 51,820,064 |
| 2024-05-15 | 28.27 | 28.57 | 27.9 | 27.96 | -1.03% | 14,715 | 41,385,758 |
| 2024-05-14 | 28.29 | 28.6 | 28.06 | 28.25 | -0.07% | 15,409 | 43,625,742 |
| 2024-05-13 | 28.54 | 28.54 | 27.5 | 28.27 | +0.11% | 19,682 | 55,016,962 |
| 2024-05-10 | 28.42 | 28.69 | 27.73 | 28.24 | -0.46% | 27,674 | 77,952,584 |
| 2024-05-09 | 27.74 | 28.64 | 27.74 | 28.37 | +1.87% | 28,259 | 80,244,104 |
| 2024-05-08 | 27.5 | 28.06 | 27.32 | 27.85 | +0.72% | 23,214 | 64,589,264 |
| 2024-05-07 | 27.75 | 27.97 | 27.25 | 27.65 | -0.82% | 32,244 | 88,902,458 |
| 2024-05-06 | 28.73 | 29.17 | 27.62 | 27.88 | -3.03% | 41,194 | 115,620,123 |
| 2024-04-30 | 28.47 | 29.33 | 27.35 | 28.75 | -1.98% | 57,223 | 161,712,288 |
| 2024-04-29 | 27.89 | 29.35 | 27.89 | 29.33 | +4.04% | 31,386 | 91,044,718 |
| 2024-04-26 | 27.35 | 28.78 | 27.35 | 28.19 | +1.66% | 35,018 | 99,052,322 |
| 2024-04-25 | 27.08 | 27.8 | 26.7 | 27.73 | +2.63% | 23,467 | 64,350,168 |
| 2024-04-24 | 27 | 27.3 | 26.62 | 27.02 | -0.84% | 14,926 | 40,236,064 |
| 2024-04-23 | 27.36 | 27.92 | 26.95 | 27.25 | -0.87% | 12,592 | 34,335,850 |
| 2024-04-22 | 27.88 | 28.34 | 27.37 | 27.49 | -3.54% | 23,058 | 63,976,250 |
| 2024-04-19 | 28.33 | 28.85 | 28.15 | 28.5 | -0.18% | 23,377 | 66,592,144 |
| 2024-04-18 | 28.69 | 28.95 | 28.3 | 28.55 | -1.04% | 16,345 | 46,664,169 |
| 2024-04-17 | 28.24 | 28.85 | 27.91 | 28.85 | +3.44% | 14,359 | 40,874,837 |
| 2024-04-16 | 28.23 | 28.87 | 27.89 | 27.89 | -1.48% | 19,981 | 56,868,802 |
| 2024-04-15 | 27.3 | 28.87 | 27.3 | 28.31 | +2.95% | 21,896 | 62,314,600 |
| 2024-04-12 | 28.01 | 28.34 | 27.5 | 27.5 | -2.62% | 10,554 | 29,294,327 |
| 2024-04-11 | 27.01 | 28.55 | 27.01 | 28.24 | +2.32% | 15,977 | 44,994,009 |
| 2024-04-10 | 28.7 | 28.71 | 27.3 | 27.6 | -2.99% | 19,017 | 52,756,257 |
| 2024-04-09 | 27.85 | 28.75 | 27.69 | 28.45 | +1.86% | 12,072 | 34,264,835 |
| 2024-04-08 | 28.28 | 28.73 | 27.89 | 27.93 | -1.41% | 17,575 | 49,781,740 |
| 2024-04-03 | 28.74 | 28.78 | 28.15 | 28.33 | -2.31% | 17,658 | 50,149,230 |
| 2024-04-02 | 29.19 | 29.5 | 28.73 | 29 | +1.86% | 29,309 | 85,571,272 |
| 2024-04-01 | 27.8 | 28.52 | 27.52 | 28.47 | +3.23% | 26,399 | 74,076,110 |
| 2024-03-29 | 27.32 | 27.69 | 27.19 | 27.58 | +1.1% | 11,289 | 30,975,663 |
| 2024-03-28 | 27.5 | 27.99 | 27.01 | 27.28 | -1.41% | 19,892 | 54,670,456 |
| 2024-03-27 | 28.44 | 28.54 | 27.66 | 27.67 | -2.74% | 9,556 | 26,789,466 |
| 2024-03-26 | 28.41 | 28.49 | 27.83 | 28.45 | +0.92% | 14,285 | 40,202,442 |
| 2024-03-25 | 27.88 | 28.48 | 27.82 | 28.19 | +0.64% | 14,027 | 39,705,911 |
| 2024-03-22 | 28.5 | 28.73 | 28 | 28.01 | -1.89% | 12,347 | 34,866,395 |
| 2024-03-21 | 28.83 | 29.21 | 28.48 | 28.55 | -1.65% | 11,711 | 33,571,056 |
| 2024-03-20 | 29.11 | 29.27 | 28.91 | 29.03 | -0.21% | 9,771 | 28,362,475 |
| 2024-03-19 | 29.05 | 29.32 | 28.8 | 29.09 | -0.21% | 16,296 | 47,332,844 |
| 2024-03-18 | 29.12 | 29.68 | 28.88 | 29.15 | -1.65% | 16,029 | 46,615,163 |
| 2024-03-15 | 29.01 | 29.64 | 29.01 | 29.64 | +1.47% | 18,645 | 54,665,710 |
| 2024-03-14 | 28.75 | 29.35 | 28.68 | 29.21 | +1.35% | 16,752 | 48,833,938 |
| 2024-03-13 | 28.85 | 28.98 | 28.5 | 28.82 | +0.73% | 10,830 | 31,158,391 |
| 2024-03-12 | 28.9 | 29 | 28.52 | 28.61 | -0.87% | 14,917 | 42,948,708 |
| 2024-03-11 | 28.45 | 28.87 | 28.2 | 28.86 | +1.83% | 18,382 | 52,465,087 |
| 2024-03-08 | 28.35 | 28.44 | 27.92 | 28.34 | +1.21% | 12,028 | 33,928,072 |
| 2024-03-07 | 28.99 | 28.99 | 28 | 28 | -2.1% | 17,396 | 49,222,756 |
| 2024-03-06 | 28.3 | 29.28 | 28 | 28.6 | +1.6% | 20,337 | 58,183,724 |
| 2024-03-05 | 27.81 | 28.46 | 27.55 | 28.15 | +1.73% | 27,301 | 76,537,950 |
| 2024-03-04 | 27.98 | 28.29 | 27.4 | 27.67 | -0.57% | 24,496 | 68,138,450 |
| 2024-03-01 | 27.5 | 27.9 | 27.3 | 27.83 | +0.25% | 24,048 | 66,428,964 |
| 2024-02-29 | 26.48 | 27.78 | 26.43 | 27.76 | +3.66% | 32,134 | 87,457,877 |
| 2024-02-28 | 26.73 | 27.08 | 26.57 | 26.78 | +0.19% | 36,097 | 96,765,569 |
| 2024-02-27 | 26.49 | 26.93 | 26.3 | 26.73 | +1.14% | 37,663 | 99,927,527 |
| 2024-02-26 | 26.88 | 26.95 | 26.06 | 26.43 | +2.84% | 30,382 | 80,372,164 |
| 2024-02-23 | 25.56 | 25.82 | 25.3 | 25.7 | -0.19% | 28,597 | 72,891,589 |
| 2024-02-22 | 25.5 | 25.88 | 25 | 25.75 | +0.47% | 39,236 | 99,460,732 |
| 2024-02-21 | 25.5 | 26.2 | 25.15 | 25.63 | -0.27% | 28,377 | 72,983,380 |
| 2024-02-20 | 25.73 | 25.92 | 24.97 | 25.7 | -0.04% | 42,679 | 107,896,687 |
| 2024-02-19 | 27.5 | 27.5 | 25.15 | 25.71 | -5.48% | 67,230 | 174,151,666 |
| 2024-02-08 | 27.5 | 28.99 | 27 | 27.2 | +0.74% | 88,121 | 247,253,166 |
| 2024-02-07 | 26.35 | 27.49 | 26.13 | 27 | +2.86% | 80,700 | 217,679,498 |
| 2024-02-06 | 25.1 | 26.75 | 24.65 | 26.25 | +3.35% | 39,972 | 104,280,335 |
| 2024-02-05 | 24.07 | 26.88 | 22.15 | 25.4 | +5.83% | 59,095 | 143,848,552 |
| 2024-02-02 | 24.32 | 24.37 | 22.4 | 24 | -1.32% | 37,294 | 87,541,318 |
| 2024-02-01 | 25.07 | 25.07 | 23.76 | 24.32 | -3.3% | 32,645 | 79,021,561 |
| 2024-01-31 | 24.58 | 25.48 | 24.21 | 25.15 | +1.62% | 20,754 | 51,735,703 |
| 2024-01-30 | 25.04 | 25.23 | 24.42 | 24.75 | -1.79% | 17,401 | 43,257,339 |
| 2024-01-29 | 25.74 | 25.89 | 25.1 | 25.2 | -1.29% | 16,622 | 42,514,004 |
| 2024-01-26 | 25.08 | 25.55 | 24.94 | 25.53 | +1.63% | 14,215 | 35,915,854 |
| 2024-01-25 | 24.26 | 25.14 | 24.21 | 25.12 | +2.66% | 15,105 | 37,549,780 |
| 2024-01-24 | 24.28 | 24.54 | 23.6 | 24.47 | +0.49% | 14,516 | 34,902,618 |
| 2024-01-23 | 23.96 | 24.57 | 23.62 | 24.35 | +1.63% | 14,695 | 35,611,044 |
| 2024-01-22 | 24.78 | 25.07 | 23.88 | 23.96 | -3.43% | 13,355 | 32,800,435 |
| 2024-01-19 | 25.22 | 25.34 | 24.79 | 24.81 | -1.27% | 12,226 | 30,565,453 |
| 2024-01-18 | 24.74 | 25.2 | 24.29 | 25.13 | +1.33% | 21,584 | 53,337,750 |
| 2024-01-17 | 25.26 | 25.42 | 24.79 | 24.8 | -1.74% | 8,572 | 21,560,483 |
| 2024-01-16 | 25.29 | 25.4 | 24.75 | 25.24 | -0.39% | 18,595 | 46,554,175 |
| 2024-01-15 | 25.51 | 25.85 | 25.3 | 25.34 | -1.02% | 15,415 | 39,252,281 |
| 2024-01-12 | 25.98 | 25.98 | 25.26 | 25.6 | -0.89% | 23,248 | 59,488,217 |
| 2024-01-11 | 25.85 | 26.35 | 25.71 | 25.83 | -0.35% | 24,244 | 62,937,861 |
| 2024-01-10 | 26.7 | 26.81 | 25.92 | 25.92 | -2.85% | 23,710 | 62,217,815 |
| 2024-01-09 | 26.76 | 26.9 | 26.26 | 26.68 | +0.19% | 19,727 | 52,354,361 |
| 2024-01-08 | 27.45 | 27.45 | 26.63 | 26.63 | -2.99% | 21,012 | 56,753,353 |
| 2024-01-05 | 27.8 | 28.06 | 27.44 | 27.45 | -1.33% | 13,491 | 37,262,755 |
| 2024-01-04 | 28.34 | 28.34 | 27.68 | 27.82 | -1% | 12,005 | 33,471,797 |
| 2024-01-03 | 28.14 | 28.43 | 28.05 | 28.1 | -0.35% | 13,227 | 37,320,890 |
| 2024-01-02 | 28.36 | 28.74 | 28.19 | 28.2 | -1.47% | 13,475 | 38,278,130 |
| 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：