股票概览
26.92
-1.43%
-0.39
27.18
开盘价
27.45
最高价
26.72
最低价
72,877
成交量
数据更新至: 2024-05-20
技术指标
27.65
MA5 (5日均线)
28.55
MA10 (10日均线)
29.15
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 | 27.18 | 27.45 | 26.72 | 26.92 | -1.43% | 72,877 | 196,244,407 |
| 2024-05-17 | 27.56 | 27.72 | 26.9 | 27.31 | -0.36% | 50,023 | 136,013,236 |
| 2024-05-16 | 27.97 | 28.1 | 27.21 | 27.41 | -2% | 60,667 | 167,396,702 |
| 2024-05-15 | 28.9 | 28.9 | 27.92 | 27.97 | -2.31% | 62,925 | 177,144,560 |
| 2024-05-14 | 28.94 | 29.24 | 28.56 | 28.63 | -0.93% | 50,130 | 144,772,789 |
| 2024-05-13 | 28.9 | 29.6 | 28.7 | 28.9 | +0.17% | 52,962 | 153,979,607 |
| 2024-05-10 | 29.7 | 29.8 | 28.73 | 28.85 | -3.06% | 75,283 | 218,721,161 |
| 2024-05-09 | 29.8 | 30.2 | 28.8 | 29.76 | -0.13% | 58,802 | 174,314,992 |
| 2024-05-08 | 29.8 | 30.47 | 29.71 | 29.8 | -0.33% | 52,630 | 158,506,885 |
| 2024-05-07 | 30.46 | 30.48 | 29.61 | 29.9 | -1.45% | 68,913 | 206,575,166 |
| 2024-05-06 | 29.5 | 30.34 | 29.25 | 30.34 | +3.58% | 94,390 | 283,545,303 |
| 2024-04-30 | 29.65 | 29.98 | 29.26 | 29.29 | -1.61% | 51,280 | 151,963,152 |
| 2024-04-29 | 29.9 | 29.98 | 28.41 | 29.77 | -0.33% | 85,607 | 252,361,878 |
| 2024-04-26 | 29.92 | 30.1 | 29.58 | 29.87 | +0.07% | 34,625 | 103,162,088 |
| 2024-04-25 | 29.51 | 30.2 | 29.51 | 29.85 | +0.54% | 36,766 | 109,859,535 |
| 2024-04-24 | 29.23 | 29.75 | 29.19 | 29.69 | +1.19% | 29,470 | 86,804,462 |
| 2024-04-23 | 29.63 | 29.86 | 28.88 | 29.34 | -0.98% | 25,240 | 74,017,264 |
| 2024-04-22 | 30 | 30.22 | 29.58 | 29.63 | -1.23% | 44,005 | 131,635,856 |
| 2024-04-19 | 29.7 | 30.07 | 29 | 30 | +0.67% | 47,621 | 141,247,665 |
| 2024-04-18 | 29.4 | 30.08 | 29.3 | 29.8 | +1.09% | 47,799 | 142,659,921 |
| 2024-04-17 | 29.83 | 30.09 | 29.08 | 29.48 | -0.64% | 45,828 | 134,645,449 |
| 2024-04-16 | 29.62 | 30.64 | 29.44 | 29.67 | +0.27% | 57,167 | 170,706,049 |
| 2024-04-15 | 28.92 | 29.77 | 28.05 | 29.59 | +4.52% | 69,082 | 201,721,496 |
| 2024-04-12 | 28.07 | 28.66 | 28.07 | 28.31 | +0.75% | 20,342 | 57,869,396 |
| 2024-04-11 | 28.01 | 28.38 | 27.88 | 28.1 | -0.14% | 20,227 | 56,986,305 |
| 2024-04-10 | 28.41 | 28.45 | 27.99 | 28.14 | -0.81% | 21,489 | 60,453,746 |
| 2024-04-09 | 28.32 | 28.49 | 27.89 | 28.37 | +0.14% | 26,094 | 73,350,471 |
| 2024-04-08 | 29 | 29.15 | 28.2 | 28.33 | -2.51% | 56,152 | 159,896,394 |
| 2024-04-03 | 28.89 | 29.57 | 28.59 | 29.06 | +0.45% | 44,259 | 129,182,566 |
| 2024-04-02 | 28.66 | 29 | 28.38 | 28.93 | -0.1% | 36,891 | 106,053,714 |
| 2024-04-01 | 28.34 | 28.99 | 27.54 | 28.96 | +2.91% | 51,490 | 146,490,452 |
| 2024-03-29 | 27.06 | 28.16 | 27.04 | 28.14 | +4.03% | 48,102 | 133,535,642 |
| 2024-03-28 | 28.01 | 28.63 | 26.88 | 27.05 | -3.98% | 81,123 | 222,508,601 |
| 2024-03-27 | 28.1 | 28.78 | 27.73 | 28.17 | +0.36% | 44,950 | 127,268,762 |
| 2024-03-26 | 28.12 | 28.61 | 27.67 | 28.07 | +0.36% | 56,982 | 161,029,749 |
| 2024-03-25 | 27.93 | 28.38 | 27.81 | 27.97 | -0.75% | 45,336 | 127,680,185 |
| 2024-03-22 | 28.23 | 28.48 | 27.55 | 28.18 | -0.18% | 51,455 | 143,815,083 |
| 2024-03-21 | 27.6 | 28.74 | 27.6 | 28.23 | +2.13% | 62,337 | 176,590,720 |
| 2024-03-20 | 28.02 | 28.16 | 27.48 | 27.64 | -1.36% | 46,890 | 129,662,464 |
| 2024-03-19 | 29.02 | 29.3 | 28 | 28.02 | -3.41% | 45,044 | 127,661,869 |
| 2024-03-18 | 28.8 | 29.59 | 28.76 | 29.01 | -0.82% | 38,079 | 110,729,839 |
| 2024-03-15 | 28.84 | 29.25 | 28.55 | 29.25 | +2.2% | 38,283 | 110,909,838 |
| 2024-03-14 | 28.98 | 29.24 | 28.6 | 28.62 | -1.41% | 38,893 | 112,191,346 |
| 2024-03-13 | 28.27 | 29.27 | 28.07 | 29.03 | +2.65% | 70,761 | 203,883,843 |
| 2024-03-12 | 28.2 | 30 | 28 | 28.28 | +2.46% | 98,573 | 280,973,076 |
| 2024-03-11 | 26.1 | 27.67 | 25.95 | 27.6 | +5.75% | 59,767 | 161,223,451 |
| 2024-03-08 | 26.07 | 26.24 | 25.73 | 26.1 | +0.38% | 37,601 | 97,705,609 |
| 2024-03-07 | 26.89 | 26.97 | 25.94 | 26 | -3.31% | 40,054 | 105,891,718 |
| 2024-03-06 | 27.09 | 27.45 | 26.63 | 26.89 | -1.54% | 30,636 | 82,987,911 |
| 2024-03-05 | 27.48 | 28.23 | 27.2 | 27.31 | -0.44% | 43,333 | 119,758,828 |
| 2024-03-04 | 27.09 | 27.48 | 26.5 | 27.43 | +1.14% | 56,937 | 153,424,561 |
| 2024-03-01 | 26.94 | 27.28 | 26.85 | 27.12 | +0.3% | 36,026 | 97,438,253 |
| 2024-02-29 | 26.05 | 27.45 | 26 | 27.04 | +0.11% | 87,041 | 234,705,587 |
| 2024-02-28 | 27.3 | 28.26 | 26.9 | 27.01 | -1.03% | 89,786 | 248,628,738 |
| 2024-02-27 | 26.35 | 27.3 | 25.86 | 27.29 | +4.48% | 102,771 | 274,386,804 |
| 2024-02-26 | 26.1 | 26.52 | 25.75 | 26.12 | -0.5% | 58,846 | 153,212,914 |
| 2024-02-23 | 26.46 | 26.49 | 25.35 | 26.25 | -0.08% | 84,246 | 218,022,720 |
| 2024-02-22 | 26.78 | 26.78 | 26.08 | 26.27 | -0.91% | 67,444 | 177,627,750 |
| 2024-02-21 | 27 | 27.73 | 26.41 | 26.51 | -3.42% | 64,871 | 176,213,530 |
| 2024-02-20 | 26.67 | 27.65 | 26.41 | 27.45 | +2.43% | 68,193 | 185,558,059 |
| 2024-02-19 | 26.25 | 27 | 25.37 | 26.8 | +3.28% | 88,950 | 234,039,275 |
| 2024-02-08 | 26.06 | 27.97 | 25.48 | 25.95 | -1.78% | 115,352 | 311,016,841 |
| 2024-02-07 | 24.91 | 26.54 | 24.88 | 26.42 | +5.81% | 111,623 | 292,261,047 |
| 2024-02-06 | 22.67 | 24.97 | 22.43 | 24.97 | +10% | 89,922 | 215,138,203 |
| 2024-02-05 | 23.1 | 23.9 | 21.21 | 22.7 | -3.2% | 127,042 | 285,497,551 |
| 2024-02-02 | 24.18 | 24.64 | 22.65 | 23.45 | -3.02% | 63,724 | 150,957,033 |
| 2024-02-01 | 23.81 | 25 | 23.7 | 24.18 | +0.21% | 61,063 | 149,042,400 |
| 2024-01-31 | 24.78 | 25.1 | 23.98 | 24.13 | -3.56% | 60,967 | 149,028,180 |
| 2024-01-30 | 25.22 | 25.99 | 24.99 | 25.02 | -1.38% | 54,021 | 137,075,886 |
| 2024-01-29 | 25.55 | 25.76 | 25.18 | 25.37 | +0.48% | 42,703 | 108,553,144 |
| 2024-01-26 | 25.6 | 26.25 | 25.08 | 25.25 | -1.37% | 66,705 | 171,657,542 |
| 2024-01-25 | 24.69 | 25.9 | 24.33 | 25.6 | +3.73% | 67,915 | 172,295,191 |
| 2024-01-24 | 24 | 24.77 | 23.47 | 24.68 | +2.45% | 75,064 | 181,715,513 |
| 2024-01-23 | 23.3 | 24.35 | 23 | 24.09 | +3.08% | 85,865 | 204,216,823 |
| 2024-01-22 | 24.87 | 24.97 | 23.1 | 23.37 | -6.22% | 99,300 | 238,206,882 |
| 2024-01-19 | 25.13 | 25.55 | 24.9 | 24.92 | -0.88% | 33,564 | 84,478,523 |
| 2024-01-18 | 25.3 | 25.35 | 24.61 | 25.14 | -1.33% | 93,199 | 232,233,425 |
| 2024-01-17 | 25.86 | 26.37 | 25.46 | 25.48 | -1.62% | 36,217 | 93,648,303 |
| 2024-01-16 | 26.02 | 26.13 | 25.54 | 25.9 | +0.19% | 46,610 | 120,462,126 |
| 2024-01-15 | 25.42 | 26.15 | 25.3 | 25.85 | +1.89% | 40,317 | 104,044,135 |
| 2024-01-12 | 25.79 | 25.83 | 25.3 | 25.37 | -1.01% | 54,679 | 139,838,320 |
| 2024-01-11 | 25.91 | 26.14 | 25.31 | 25.63 | -1.42% | 68,019 | 175,207,526 |
| 2024-01-10 | 26.41 | 26.51 | 25.99 | 26 | -1.52% | 52,500 | 137,387,390 |
| 2024-01-09 | 26.58 | 26.84 | 26.18 | 26.4 | -0.68% | 51,973 | 137,414,929 |
| 2024-01-08 | 26.94 | 27 | 26.34 | 26.58 | -1.01% | 44,802 | 119,169,200 |
| 2024-01-05 | 27.11 | 27.45 | 26.68 | 26.85 | -0.89% | 47,802 | 129,346,223 |
| 2024-01-04 | 27.68 | 27.68 | 26.88 | 27.09 | -2.69% | 63,640 | 172,558,266 |
| 2024-01-03 | 27.52 | 28.5 | 27.52 | 27.84 | +0.47% | 70,249 | 196,538,515 |
| 2024-01-02 | 27.52 | 28.2 | 27.07 | 27.71 | +1.73% | 97,366 | 268,943,720 |
| 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：