股票概览
28.48
+2.63%
+0.73
27.67
开盘价
29
最高价
27.23
最低价
30,538
成交量
数据更新至: 2024-05-20
技术指标
27.28
MA5 (5日均线)
30.95
MA10 (10日均线)
33.28
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 | 29 | 27.23 | 28.48 | +2.63% | 30,538 | 85,460,404 |
| 2024-05-17 | 26.57 | 27.86 | 26.26 | 27.75 | +3.89% | 30,134 | 81,854,277 |
| 2024-05-16 | 27.05 | 27.92 | 26.48 | 26.71 | -1.15% | 21,021 | 57,004,161 |
| 2024-05-15 | 26.46 | 27.72 | 26.09 | 27.02 | +2.23% | 31,698 | 85,644,155 |
| 2024-05-14 | 26.8 | 26.85 | 25.4 | 26.43 | -0.64% | 38,776 | 101,217,419 |
| 2024-05-13 | 27.17 | 28.26 | 26.24 | 26.6 | -2.56% | 42,792 | 116,339,639 |
| 2024-05-10 | 27.68 | 30 | 26.9 | 27.3 | -33.48% | 56,961 | 158,087,228 |
| 2024-05-09 | 38.1 | 41.5 | 38.09 | 41.04 | +6.93% | 34,354 | 136,643,193 |
| 2024-05-08 | 39.58 | 39.67 | 38.24 | 38.38 | -3.62% | 19,939 | 77,237,654 |
| 2024-05-07 | 37.64 | 40.07 | 37.31 | 39.82 | +5.65% | 26,807 | 104,550,361 |
| 2024-05-06 | 37.24 | 37.85 | 37.06 | 37.69 | +3.26% | 15,895 | 59,524,034 |
| 2024-04-30 | 37.61 | 38 | 35.9 | 36.5 | -1.35% | 19,354 | 70,569,977 |
| 2024-04-29 | 36.21 | 37.15 | 35.7 | 37 | +2.32% | 17,750 | 64,872,429 |
| 2024-04-26 | 34.73 | 36.71 | 34.37 | 36.16 | +3.7% | 23,896 | 85,727,292 |
| 2024-04-25 | 35.88 | 35.98 | 34.72 | 34.87 | -3.78% | 20,405 | 71,985,151 |
| 2024-04-24 | 33.66 | 36.25 | 33.5 | 36.24 | +7.28% | 29,641 | 104,230,388 |
| 2024-04-23 | 34.71 | 35.48 | 33.58 | 33.78 | -3.24% | 28,871 | 98,756,466 |
| 2024-04-22 | 34.61 | 36.69 | 34.01 | 34.91 | +1.81% | 35,144 | 124,923,852 |
| 2024-04-19 | 34.47 | 34.66 | 33.8 | 34.29 | -0.92% | 19,398 | 66,460,293 |
| 2024-04-18 | 35.31 | 35.68 | 33.72 | 34.61 | -2.37% | 27,443 | 95,280,122 |
| 2024-04-17 | 34 | 35.96 | 34 | 35.45 | -3.8% | 33,766 | 118,315,938 |
| 2024-04-16 | 39.65 | 39.65 | 36.66 | 36.85 | -7.88% | 14,213 | 53,438,778 |
| 2024-04-15 | 42.11 | 44.17 | 39.11 | 40 | -5.53% | 13,263 | 54,048,007 |
| 2024-04-12 | 42.14 | 42.55 | 41.4 | 42.34 | +1.53% | 8,143 | 34,274,320 |
| 2024-04-11 | 41.8 | 42.38 | 41.09 | 41.7 | -0.95% | 7,328 | 30,654,264 |
| 2024-04-10 | 43.12 | 43.15 | 41.83 | 42.1 | -1.64% | 8,604 | 36,414,768 |
| 2024-04-09 | 42.16 | 42.88 | 41.84 | 42.8 | +1.61% | 7,378 | 31,265,509 |
| 2024-04-08 | 43.11 | 43.44 | 41.6 | 42.12 | -3.04% | 10,169 | 43,004,432 |
| 2024-04-03 | 44.99 | 44.99 | 43.19 | 43.44 | -2.82% | 8,179 | 35,804,111 |
| 2024-04-02 | 43.6 | 45.92 | 43.1 | 44.7 | +1.85% | 15,179 | 67,792,082 |
| 2024-04-01 | 44.67 | 44.72 | 43.33 | 43.89 | -1.26% | 10,706 | 46,855,882 |
| 2024-03-29 | 41.91 | 44.9 | 41.7 | 44.45 | +6.19% | 14,277 | 61,814,992 |
| 2024-03-28 | 39.77 | 42.93 | 39.7 | 41.86 | +4.65% | 10,928 | 45,544,404 |
| 2024-03-27 | 41.72 | 41.72 | 40 | 40 | -3.89% | 8,486 | 34,488,842 |
| 2024-03-26 | 42.66 | 43.1 | 41.01 | 41.62 | -3.14% | 10,006 | 41,971,362 |
| 2024-03-25 | 45.09 | 45.41 | 42.11 | 42.97 | -4.7% | 10,658 | 46,800,925 |
| 2024-03-22 | 46.11 | 46.39 | 44.7 | 45.09 | -2.91% | 11,180 | 50,527,927 |
| 2024-03-21 | 48 | 48.34 | 46.18 | 46.44 | -3.49% | 16,298 | 76,303,591 |
| 2024-03-20 | 47.57 | 48.86 | 47.39 | 48.12 | +0.15% | 6,922 | 33,263,056 |
| 2024-03-19 | 48.15 | 48.59 | 47.53 | 48.05 | -0.21% | 8,078 | 38,859,947 |
| 2024-03-18 | 46.97 | 48.35 | 46.51 | 48.15 | +2.84% | 10,131 | 48,244,119 |
| 2024-03-15 | 46.34 | 46.82 | 45.61 | 46.82 | +0.88% | 6,558 | 30,329,186 |
| 2024-03-14 | 47.44 | 47.58 | 45.46 | 46.41 | -2.52% | 10,513 | 48,998,412 |
| 2024-03-13 | 46.6 | 48.56 | 46.01 | 47.61 | +1.73% | 17,064 | 81,144,251 |
| 2024-03-12 | 45.01 | 47.45 | 44.91 | 46.8 | +4.37% | 18,345 | 84,654,740 |
| 2024-03-11 | 45.79 | 45.79 | 44.18 | 44.84 | -0.58% | 11,194 | 50,016,276 |
| 2024-03-08 | 43.54 | 45.36 | 43.21 | 45.1 | +3.58% | 9,675 | 43,003,442 |
| 2024-03-07 | 45.55 | 46.24 | 43.25 | 43.54 | -3.42% | 10,149 | 45,230,446 |
| 2024-03-06 | 44.7 | 46.01 | 43.33 | 45.08 | +0.6% | 8,679 | 38,994,756 |
| 2024-03-05 | 45.56 | 47.19 | 44.7 | 44.81 | -1.84% | 13,556 | 62,207,660 |
| 2024-03-04 | 46.19 | 46.35 | 44.26 | 45.65 | -1.19% | 12,391 | 56,370,252 |
| 2024-03-01 | 45.19 | 46.2 | 44.1 | 46.2 | +2.01% | 16,240 | 73,163,412 |
| 2024-02-29 | 43.25 | 45.66 | 43.21 | 45.29 | +2.7% | 20,864 | 92,704,296 |
| 2024-02-28 | 48 | 49.25 | 44.03 | 44.1 | -8.07% | 15,708 | 73,180,669 |
| 2024-02-27 | 46.2 | 48 | 45.85 | 47.97 | +4.42% | 13,090 | 61,697,298 |
| 2024-02-26 | 45.8 | 47.17 | 44.49 | 45.94 | +1.73% | 13,728 | 62,857,920 |
| 2024-02-23 | 43.92 | 45.85 | 43.32 | 45.16 | +3.72% | 10,959 | 48,771,288 |
| 2024-02-22 | 42.33 | 44.33 | 42.29 | 43.54 | +1.26% | 9,996 | 43,333,586 |
| 2024-02-21 | 42.19 | 44.77 | 41.76 | 43 | +0.94% | 9,479 | 41,313,559 |
| 2024-02-20 | 42.1 | 42.88 | 41.01 | 42.6 | -0.91% | 10,475 | 44,104,773 |
| 2024-02-19 | 42.31 | 43.66 | 41.3 | 42.99 | -0.83% | 12,253 | 52,419,764 |
| 2024-02-08 | 38.07 | 44.5 | 37.08 | 43.35 | +14.23% | 18,746 | 76,694,582 |
| 2024-02-07 | 38.45 | 39.96 | 36.01 | 37.95 | +2.57% | 20,701 | 78,610,475 |
| 2024-02-06 | 35.46 | 38.31 | 32.61 | 37 | +5.08% | 17,034 | 60,233,849 |
| 2024-02-05 | 38.6 | 38.6 | 32.39 | 35.21 | -8.78% | 18,975 | 67,164,145 |
| 2024-02-02 | 40.88 | 41.36 | 36.98 | 38.6 | -6.08% | 14,049 | 54,575,875 |
| 2024-02-01 | 41.57 | 41.92 | 39.71 | 41.1 | -0.48% | 10,454 | 42,743,657 |
| 2024-01-31 | 44.5 | 45.04 | 41.19 | 41.3 | -7.19% | 10,554 | 44,807,363 |
| 2024-01-30 | 45.68 | 47.02 | 44.1 | 44.5 | -4.44% | 13,235 | 59,900,396 |
| 2024-01-29 | 48.54 | 49.44 | 46.57 | 46.57 | -3.36% | 7,975 | 38,462,278 |
| 2024-01-26 | 49.3 | 49.3 | 47.07 | 48.19 | -1.55% | 9,710 | 46,957,099 |
| 2024-01-25 | 47.8 | 49.31 | 47 | 48.95 | +2.41% | 11,624 | 56,231,683 |
| 2024-01-24 | 48.48 | 48.48 | 46.08 | 47.8 | -0.69% | 8,794 | 41,350,984 |
| 2024-01-23 | 47.6 | 48.8 | 46.4 | 48.13 | +0.9% | 11,651 | 55,338,914 |
| 2024-01-22 | 50.57 | 50.72 | 47.07 | 47.7 | -5.23% | 13,609 | 66,205,700 |
| 2024-01-19 | 52.11 | 52.18 | 50 | 50.33 | -4.1% | 10,822 | 54,713,759 |
| 2024-01-18 | 51.15 | 53 | 50 | 52.48 | +2.6% | 9,815 | 49,955,386 |
| 2024-01-17 | 52.58 | 52.97 | 51.15 | 51.15 | -2.78% | 6,392 | 33,287,257 |
| 2024-01-16 | 53.82 | 54.48 | 51.93 | 52.61 | -2.77% | 11,121 | 58,760,785 |
| 2024-01-15 | 54.07 | 54.66 | 53.72 | 54.11 | -0.64% | 6,214 | 33,721,313 |
| 2024-01-12 | 54.58 | 55.81 | 54.23 | 54.46 | -1.29% | 6,482 | 35,509,997 |
| 2024-01-11 | 53.55 | 55.4 | 53.55 | 55.17 | +3.31% | 9,438 | 51,842,070 |
| 2024-01-10 | 54.38 | 55.6 | 53.4 | 53.4 | -2.02% | 13,280 | 72,068,132 |
| 2024-01-09 | 56.07 | 57.44 | 53.91 | 54.5 | -2.85% | 12,591 | 69,081,465 |
| 2024-01-08 | 58.56 | 59 | 55.89 | 56.1 | -4.71% | 13,857 | 79,037,909 |
| 2024-01-05 | 62.83 | 63.28 | 58.5 | 58.87 | -6.73% | 13,010 | 77,878,871 |
| 2024-01-04 | 62.79 | 63.88 | 62.08 | 63.12 | 0% | 4,190 | 26,477,997 |
| 2024-01-03 | 64.78 | 64.78 | 62.37 | 63.12 | -2.59% | 5,612 | 35,443,542 |
| 2024-01-02 | 65 | 66.56 | 64.46 | 64.8 | -0.61% | 7,112 | 46,558,671 |
| 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：