股票概览
27.01
+3.01%
+0.79
26.32
开盘价
27.19
最高价
26.18
最低价
15,781
成交量
数据更新至: 2024-05-20
技术指标
26.16
MA5 (5日均线)
25.95
MA10 (10日均线)
25.06
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 | 26.32 | 27.19 | 26.18 | 27.01 | +3.01% | 15,781 | 42,384,293 |
| 2024-05-17 | 25.6 | 26.24 | 25.6 | 26.22 | +1.71% | 9,786 | 25,480,286 |
| 2024-05-16 | 26.03 | 26.57 | 25.66 | 25.78 | -1.07% | 8,993 | 23,340,421 |
| 2024-05-15 | 25.75 | 26.14 | 25.48 | 26.06 | +1.2% | 10,721 | 27,814,229 |
| 2024-05-14 | 25.34 | 25.93 | 25.32 | 25.75 | +1.3% | 7,835 | 20,128,148 |
| 2024-05-13 | 25.5 | 25.77 | 25.03 | 25.42 | -0.94% | 8,388 | 21,328,184 |
| 2024-05-10 | 25.85 | 25.99 | 25.41 | 25.66 | -0.54% | 10,653 | 27,312,939 |
| 2024-05-09 | 25.53 | 26.2 | 25.53 | 25.8 | +0.19% | 11,489 | 29,726,929 |
| 2024-05-08 | 25.9 | 26.4 | 25.5 | 25.75 | -1% | 17,763 | 46,039,566 |
| 2024-05-07 | 25.2 | 26.14 | 25.2 | 26.01 | +2.77% | 23,241 | 59,770,230 |
| 2024-05-06 | 24.41 | 26.35 | 24.41 | 25.31 | +5.37% | 25,982 | 65,664,565 |
| 2024-04-30 | 24.51 | 24.6 | 23.92 | 24.02 | -1.8% | 15,227 | 36,728,043 |
| 2024-04-29 | 23.9 | 24.5 | 23.68 | 24.46 | +0.04% | 22,331 | 54,115,851 |
| 2024-04-26 | 24.55 | 24.95 | 23.41 | 24.45 | -6% | 50,165 | 120,815,260 |
| 2024-04-25 | 24 | 26.82 | 23.6 | 26.01 | +6.69% | 53,756 | 138,097,354 |
| 2024-04-24 | 23.48 | 24.4 | 23.48 | 24.38 | +2.96% | 11,509 | 27,763,590 |
| 2024-04-23 | 23.2 | 23.78 | 23.05 | 23.68 | +1.24% | 13,037 | 30,671,548 |
| 2024-04-22 | 23.3 | 24.3 | 22.36 | 23.39 | +0.39% | 15,600 | 36,550,779 |
| 2024-04-19 | 22.72 | 23.52 | 22.51 | 23.3 | +2.33% | 13,544 | 31,254,810 |
| 2024-04-18 | 23 | 23.2 | 22.41 | 22.77 | -1.13% | 17,932 | 40,985,508 |
| 2024-04-17 | 21.65 | 23.14 | 21.65 | 23.03 | +6.47% | 20,237 | 45,931,132 |
| 2024-04-16 | 24.05 | 24.3 | 21.63 | 21.63 | -9.99% | 24,338 | 53,365,534 |
| 2024-04-15 | 26.05 | 26.98 | 24.03 | 24.03 | -10% | 24,229 | 60,511,637 |
| 2024-04-12 | 26.38 | 27.43 | 26.26 | 26.7 | -0.3% | 24,363 | 65,796,727 |
| 2024-04-11 | 25.65 | 27.37 | 25.26 | 26.78 | +3.04% | 27,988 | 73,608,210 |
| 2024-04-10 | 27 | 27 | 25.64 | 25.99 | -4.31% | 27,598 | 71,861,690 |
| 2024-04-09 | 26.85 | 27.8 | 26.8 | 27.16 | -4.2% | 36,981 | 100,691,797 |
| 2024-04-08 | 30 | 30.12 | 28.35 | 28.35 | -10% | 49,203 | 142,729,239 |
| 2024-04-03 | 29.87 | 31.5 | 28.78 | 31.5 | +9.99% | 79,687 | 241,910,713 |
| 2024-04-02 | 28.27 | 28.64 | 28.27 | 28.64 | +9.98% | 15,079 | 43,127,933 |
| 2024-04-01 | 25.2 | 26.44 | 25.2 | 26.04 | +3.33% | 10,468 | 27,020,607 |
| 2024-03-29 | 25.08 | 25.57 | 24.66 | 25.2 | +0.48% | 8,975 | 22,540,061 |
| 2024-03-28 | 24.42 | 25.8 | 24.39 | 25.08 | +2.87% | 9,075 | 22,675,339 |
| 2024-03-27 | 25.26 | 25.35 | 24.38 | 24.38 | -3.41% | 8,639 | 21,423,505 |
| 2024-03-26 | 24.99 | 25.43 | 24.6 | 25.24 | +0.64% | 8,563 | 21,432,459 |
| 2024-03-25 | 25.96 | 26.08 | 24.98 | 25.08 | -3.8% | 9,310 | 23,735,635 |
| 2024-03-22 | 27.08 | 27.13 | 25.88 | 26.07 | -2.98% | 12,057 | 31,662,116 |
| 2024-03-21 | 27.16 | 27.25 | 26.25 | 26.87 | -0.67% | 11,628 | 31,044,805 |
| 2024-03-20 | 26.46 | 27.2 | 26.39 | 27.05 | +2.35% | 9,967 | 26,688,763 |
| 2024-03-19 | 26.78 | 26.98 | 26.33 | 26.43 | -0.86% | 9,765 | 25,952,033 |
| 2024-03-18 | 26.02 | 26.7 | 26.02 | 26.66 | +2.5% | 11,857 | 31,286,846 |
| 2024-03-15 | 25.42 | 26.2 | 25.27 | 26.01 | +2.2% | 12,221 | 31,410,647 |
| 2024-03-14 | 26.13 | 26.13 | 25.02 | 25.45 | -1.74% | 12,345 | 31,503,353 |
| 2024-03-13 | 25.88 | 26.26 | 25.64 | 25.9 | -0.12% | 13,291 | 34,492,226 |
| 2024-03-12 | 25.87 | 26.3 | 25.26 | 25.93 | +0.27% | 11,709 | 30,010,188 |
| 2024-03-11 | 24.89 | 25.97 | 24.77 | 25.86 | +3.69% | 16,028 | 41,096,463 |
| 2024-03-08 | 25.01 | 25.55 | 24.45 | 24.94 | -1.23% | 12,419 | 31,005,815 |
| 2024-03-07 | 24.72 | 26.3 | 24.65 | 25.25 | +1.86% | 21,539 | 55,004,324 |
| 2024-03-06 | 24 | 25.44 | 24 | 24.79 | +2.02% | 15,134 | 37,505,376 |
| 2024-03-05 | 24.94 | 24.94 | 24.01 | 24.3 | -2.57% | 15,468 | 37,833,481 |
| 2024-03-04 | 24.18 | 26.61 | 23.33 | 24.94 | +3.1% | 22,993 | 57,314,700 |
| 2024-03-01 | 24.26 | 24.45 | 23.89 | 24.19 | +0.25% | 11,344 | 27,418,569 |
| 2024-02-29 | 22.24 | 24.24 | 22.24 | 24.13 | +4.23% | 15,951 | 37,727,241 |
| 2024-02-28 | 26.28 | 26.79 | 23.15 | 23.15 | -9.99% | 20,932 | 51,810,399 |
| 2024-02-27 | 25.11 | 25.75 | 24.7 | 25.72 | +3.38% | 8,254 | 20,841,780 |
| 2024-02-26 | 24.8 | 25.43 | 24.44 | 24.88 | +1.8% | 12,345 | 30,678,026 |
| 2024-02-23 | 23.6 | 24.8 | 23.41 | 24.44 | +4.71% | 12,659 | 30,426,872 |
| 2024-02-22 | 22.96 | 23.5 | 22.78 | 23.34 | +1.66% | 11,066 | 25,672,362 |
| 2024-02-21 | 22.33 | 23.55 | 21.96 | 22.96 | +2.73% | 12,717 | 29,134,005 |
| 2024-02-20 | 21.79 | 22.75 | 21.27 | 22.35 | +3% | 11,001 | 24,204,521 |
| 2024-02-19 | 21.15 | 22.28 | 20.86 | 21.7 | +3.78% | 19,801 | 42,767,261 |
| 2024-02-08 | 19.6 | 21.51 | 18.71 | 20.91 | +6.96% | 20,997 | 42,721,535 |
| 2024-02-07 | 20.93 | 21.79 | 19.38 | 19.55 | -5.74% | 18,848 | 38,163,959 |
| 2024-02-06 | 20.02 | 22.11 | 19.43 | 20.74 | -3.4% | 13,118 | 26,860,518 |
| 2024-02-05 | 23.92 | 23.92 | 21.47 | 21.47 | -9.98% | 11,887 | 26,233,997 |
| 2024-02-02 | 25.56 | 25.9 | 23.05 | 23.85 | -6.4% | 9,602 | 23,307,074 |
| 2024-02-01 | 25.8 | 26.09 | 25.01 | 25.48 | -2.45% | 6,739 | 17,228,985 |
| 2024-01-31 | 28.28 | 28.5 | 26.09 | 26.12 | -9.9% | 14,273 | 38,445,852 |
| 2024-01-30 | 30.23 | 30.24 | 28.81 | 28.99 | -4.1% | 4,978 | 14,657,184 |
| 2024-01-29 | 30.89 | 31.4 | 29.56 | 30.23 | -1.69% | 6,095 | 18,385,072 |
| 2024-01-26 | 30.9 | 31.49 | 30.63 | 30.75 | -0.97% | 6,340 | 19,672,213 |
| 2024-01-25 | 30.55 | 31.09 | 29.6 | 31.05 | +2.51% | 8,727 | 26,603,063 |
| 2024-01-24 | 31.11 | 31.17 | 29.43 | 30.29 | -0.13% | 7,330 | 22,214,504 |
| 2024-01-23 | 30.26 | 30.66 | 29.5 | 30.33 | -0.23% | 7,445 | 22,447,279 |
| 2024-01-22 | 32.89 | 32.9 | 30.04 | 30.4 | -7.54% | 11,086 | 34,697,376 |
| 2024-01-19 | 33.36 | 33.89 | 32.68 | 32.88 | -1.41% | 5,742 | 19,072,732 |
| 2024-01-18 | 33.77 | 33.96 | 32.3 | 33.35 | -1.91% | 11,779 | 39,023,298 |
| 2024-01-17 | 35.3 | 35.4 | 33.88 | 34 | -3.41% | 10,584 | 36,605,872 |
| 2024-01-16 | 34.09 | 35.4 | 33.88 | 35.2 | +3.07% | 17,097 | 59,552,201 |
| 2024-01-15 | 34.44 | 34.44 | 33.5 | 34.15 | -0.93% | 10,413 | 35,365,283 |
| 2024-01-12 | 33.91 | 35.45 | 33.71 | 34.47 | +1.83% | 15,618 | 54,083,267 |
| 2024-01-11 | 33.75 | 34.16 | 33.58 | 33.85 | +0.42% | 8,114 | 27,487,902 |
| 2024-01-10 | 33.54 | 34.34 | 33.08 | 33.71 | -0.41% | 8,802 | 29,711,447 |
| 2024-01-09 | 33.51 | 34.85 | 33.44 | 33.85 | +0.53% | 12,080 | 41,051,311 |
| 2024-01-08 | 34.4 | 34.87 | 33.64 | 33.67 | -2.97% | 11,258 | 38,313,980 |
| 2024-01-05 | 35.89 | 36.09 | 34.45 | 34.7 | -4.28% | 22,731 | 79,890,211 |
| 2024-01-04 | 36.3 | 36.59 | 35.31 | 36.25 | -1.39% | 25,770 | 92,675,223 |
| 2024-01-03 | 36.28 | 37.43 | 35.81 | 36.76 | -0.86% | 25,048 | 91,414,720 |
| 2024-01-02 | 36.3 | 37.88 | 35.51 | 37.08 | +2.15% | 36,972 | 135,846,610 |
| 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：