股票概览
27.68
-0.54%
-0.15
27.96
开盘价
27.96
最高价
27.52
最低价
3,975
成交量
数据更新至: 2024-05-20
技术指标
27.74
MA5 (5日均线)
27.90
MA10 (10日均线)
27.36
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 | 27.96 | 27.96 | 27.52 | 27.68 | -0.54% | 3,975 | 11,021,166 |
| 2024-05-17 | 27.67 | 27.9 | 27.5 | 27.83 | +1.05% | 3,582 | 9,924,717 |
| 2024-05-16 | 27.7 | 27.97 | 27.3 | 27.54 | -0.54% | 5,030 | 13,900,274 |
| 2024-05-15 | 27.9 | 28.05 | 27.69 | 27.69 | -0.93% | 4,820 | 13,412,898 |
| 2024-05-14 | 27.65 | 28.25 | 27.53 | 27.95 | +0.4% | 4,191 | 11,729,925 |
| 2024-05-13 | 28.21 | 28.54 | 27.66 | 27.84 | -1.97% | 7,277 | 20,328,376 |
| 2024-05-10 | 28.31 | 28.8 | 28.01 | 28.4 | +0.32% | 9,955 | 28,246,524 |
| 2024-05-09 | 27.93 | 28.59 | 27.8 | 28.31 | +1.25% | 9,855 | 27,943,165 |
| 2024-05-08 | 27.82 | 28.05 | 27.65 | 27.96 | +0.58% | 7,942 | 22,125,391 |
| 2024-05-07 | 27.6 | 27.89 | 27.41 | 27.8 | +1.39% | 6,593 | 18,278,256 |
| 2024-05-06 | 26.9 | 27.8 | 26.9 | 27.42 | +2.62% | 5,845 | 15,965,173 |
| 2024-04-30 | 27.01 | 27.1 | 26.45 | 26.72 | -1% | 5,202 | 13,859,244 |
| 2024-04-29 | 25.88 | 27.06 | 25.62 | 26.99 | +4.17% | 9,311 | 24,800,175 |
| 2024-04-26 | 26.48 | 26.72 | 25.34 | 25.91 | -3.14% | 13,072 | 33,808,215 |
| 2024-04-25 | 26.76 | 27.3 | 26.38 | 26.75 | -1.36% | 6,751 | 18,142,452 |
| 2024-04-24 | 26.99 | 27.46 | 26.78 | 27.12 | +0.33% | 5,899 | 15,952,376 |
| 2024-04-23 | 26.55 | 27.19 | 26.54 | 27.03 | +2.58% | 7,196 | 19,371,829 |
| 2024-04-22 | 27.1 | 27.58 | 26.22 | 26.35 | -3.05% | 6,472 | 17,197,493 |
| 2024-04-19 | 26.61 | 28.09 | 26.37 | 27.18 | +1.38% | 7,728 | 21,073,438 |
| 2024-04-18 | 26.9 | 27.19 | 26.48 | 26.81 | -2.22% | 6,972 | 18,750,126 |
| 2024-04-17 | 25.9 | 27.42 | 25.75 | 27.42 | +7.91% | 9,384 | 25,023,681 |
| 2024-04-16 | 27.01 | 27.11 | 24.83 | 25.41 | -6.79% | 11,583 | 29,534,170 |
| 2024-04-15 | 28.62 | 28.86 | 26.9 | 27.26 | -5.61% | 11,939 | 33,210,599 |
| 2024-04-12 | 29.02 | 29.4 | 28.46 | 28.88 | -0.59% | 11,543 | 33,449,371 |
| 2024-04-11 | 27.88 | 29.15 | 27.55 | 29.05 | +4.01% | 13,815 | 39,563,512 |
| 2024-04-10 | 28.3 | 28.51 | 27.71 | 27.93 | -1.17% | 6,474 | 18,113,844 |
| 2024-04-09 | 27.61 | 28.35 | 27.59 | 28.26 | +2.06% | 5,632 | 15,782,104 |
| 2024-04-08 | 28.45 | 28.65 | 27.69 | 27.69 | -3.35% | 7,473 | 21,089,684 |
| 2024-04-03 | 28.62 | 28.74 | 28.18 | 28.65 | -0.14% | 6,617 | 18,826,378 |
| 2024-04-02 | 28.32 | 28.7 | 28.14 | 28.69 | +1.52% | 8,307 | 23,649,279 |
| 2024-04-01 | 27.9 | 28.26 | 27.77 | 28.26 | +1.58% | 7,477 | 20,944,287 |
| 2024-03-29 | 27.1 | 27.85 | 27.1 | 27.82 | +2.47% | 7,303 | 20,178,399 |
| 2024-03-28 | 26.88 | 27.75 | 26.66 | 27.15 | +1% | 6,973 | 19,025,921 |
| 2024-03-27 | 27.85 | 28.18 | 26.8 | 26.88 | -2.89% | 7,053 | 19,382,714 |
| 2024-03-26 | 27.51 | 27.93 | 27.05 | 27.68 | +0.47% | 7,478 | 20,550,112 |
| 2024-03-25 | 28.21 | 28.28 | 27.51 | 27.55 | -2.68% | 8,051 | 22,483,417 |
| 2024-03-22 | 29.09 | 29.09 | 28.15 | 28.31 | -2.41% | 8,326 | 23,715,465 |
| 2024-03-21 | 29.38 | 29.5 | 28.42 | 29.01 | -1.16% | 12,890 | 37,343,029 |
| 2024-03-20 | 28.51 | 29.38 | 28.5 | 29.35 | +2.62% | 11,914 | 34,500,113 |
| 2024-03-19 | 28.52 | 29.16 | 28.52 | 28.6 | +0.25% | 11,671 | 33,618,778 |
| 2024-03-18 | 28.13 | 28.56 | 27.88 | 28.53 | +1.49% | 12,212 | 34,494,327 |
| 2024-03-15 | 27.42 | 28.28 | 27.26 | 28.11 | +2.82% | 13,104 | 36,447,879 |
| 2024-03-14 | 27.85 | 27.91 | 26.93 | 27.34 | -1.09% | 10,047 | 27,559,755 |
| 2024-03-13 | 27.65 | 27.85 | 27.45 | 27.64 | -0.4% | 8,789 | 24,305,590 |
| 2024-03-12 | 27.78 | 27.86 | 27.31 | 27.75 | -0.32% | 10,613 | 29,313,261 |
| 2024-03-11 | 27.3 | 28.12 | 27.27 | 27.84 | +0.54% | 11,394 | 31,552,773 |
| 2024-03-08 | 27.52 | 28.15 | 27.18 | 27.69 | +0.47% | 15,435 | 42,626,814 |
| 2024-03-07 | 29.95 | 29.99 | 27.51 | 27.56 | -2.37% | 29,888 | 85,321,160 |
| 2024-03-06 | 25.5 | 28.23 | 25.3 | 28.23 | +10.02% | 14,855 | 40,569,973 |
| 2024-03-05 | 26.55 | 26.55 | 25.52 | 25.66 | -3.5% | 6,965 | 18,016,689 |
| 2024-03-04 | 26.89 | 26.89 | 25.85 | 26.59 | +0.42% | 8,618 | 22,683,018 |
| 2024-03-01 | 26.13 | 26.93 | 26.02 | 26.48 | +1.73% | 8,778 | 23,180,488 |
| 2024-02-29 | 24.89 | 26.1 | 24.78 | 26.03 | +3.38% | 11,250 | 28,881,406 |
| 2024-02-28 | 27.42 | 28.28 | 25.05 | 25.18 | -8.17% | 16,043 | 42,939,941 |
| 2024-02-27 | 27.15 | 27.45 | 26.88 | 27.42 | +0.99% | 10,097 | 27,509,811 |
| 2024-02-26 | 26.68 | 27.87 | 26.5 | 27.15 | +3.15% | 13,151 | 35,828,289 |
| 2024-02-23 | 25.72 | 26.43 | 25.6 | 26.32 | +2.33% | 8,997 | 23,403,573 |
| 2024-02-22 | 25.4 | 25.78 | 24.93 | 25.72 | +2.51% | 8,181 | 20,810,408 |
| 2024-02-21 | 24.4 | 25.82 | 24.32 | 25.09 | +1.66% | 9,629 | 24,298,435 |
| 2024-02-20 | 24.11 | 24.77 | 23.71 | 24.68 | +1.9% | 8,469 | 20,646,777 |
| 2024-02-19 | 24.2 | 24.87 | 23.51 | 24.22 | +3.11% | 13,547 | 32,827,724 |
| 2024-02-08 | 21.58 | 23.49 | 21.47 | 23.49 | +10.02% | 13,840 | 31,371,347 |
| 2024-02-07 | 22.33 | 22.56 | 20.94 | 21.35 | -4.52% | 12,454 | 27,144,641 |
| 2024-02-06 | 21.95 | 23.18 | 20.31 | 22.36 | +1.87% | 14,242 | 30,702,281 |
| 2024-02-05 | 24.6 | 24.6 | 21.95 | 21.95 | -10% | 15,499 | 35,010,066 |
| 2024-02-02 | 25.79 | 25.88 | 23.33 | 24.39 | -4.43% | 10,505 | 25,842,073 |
| 2024-02-01 | 25.71 | 26.28 | 24.89 | 25.52 | -1.66% | 8,040 | 20,499,167 |
| 2024-01-31 | 27.63 | 28 | 25.7 | 25.95 | -6.82% | 11,776 | 31,398,542 |
| 2024-01-30 | 28.82 | 28.97 | 27.74 | 27.85 | -3.83% | 8,148 | 23,036,739 |
| 2024-01-29 | 30.18 | 30.42 | 28.96 | 28.96 | -3.82% | 7,743 | 22,954,108 |
| 2024-01-26 | 30 | 30.88 | 29.95 | 30.11 | +0.5% | 9,574 | 29,087,571 |
| 2024-01-25 | 28.73 | 30.15 | 28.38 | 29.96 | +4.39% | 12,404 | 36,434,423 |
| 2024-01-24 | 28.85 | 28.97 | 27.66 | 28.7 | -0.1% | 11,393 | 32,344,709 |
| 2024-01-23 | 29.5 | 29.6 | 28.22 | 28.73 | -2.35% | 13,352 | 38,256,403 |
| 2024-01-22 | 32.61 | 32.61 | 29.36 | 29.42 | -9.81% | 18,745 | 57,542,187 |
| 2024-01-19 | 33.29 | 33.45 | 32.62 | 32.62 | -1.98% | 8,071 | 26,565,724 |
| 2024-01-18 | 33.41 | 33.81 | 32.41 | 33.28 | -1.57% | 15,634 | 51,547,016 |
| 2024-01-17 | 34.89 | 34.95 | 33.8 | 33.81 | -3.43% | 11,833 | 40,532,051 |
| 2024-01-16 | 35.71 | 35.71 | 34.06 | 35.01 | -1.99% | 18,985 | 66,066,788 |
| 2024-01-15 | 35.65 | 35.96 | 35.17 | 35.72 | -1.22% | 25,703 | 91,459,754 |
| 2024-01-12 | 34.69 | 37.98 | 34.51 | 36.16 | +3.88% | 47,380 | 172,502,024 |
| 2024-01-11 | 33.98 | 34.87 | 33.3 | 34.81 | +1.87% | 19,024 | 65,185,209 |
| 2024-01-10 | 35.07 | 35.38 | 33.91 | 34.17 | -3.47% | 24,455 | 84,541,391 |
| 2024-01-09 | 34.99 | 36.5 | 34.82 | 35.4 | +1.69% | 30,269 | 107,489,031 |
| 2024-01-08 | 35.24 | 36.7 | 34.73 | 34.81 | -0.91% | 30,030 | 106,491,554 |
| 2024-01-05 | 36.85 | 37.1 | 34.8 | 35.13 | -6.32% | 47,500 | 169,827,635 |
| 2024-01-04 | 39.42 | 39.45 | 37.08 | 37.5 | -5.66% | 67,711 | 257,965,576 |
| 2024-01-03 | 38.88 | 39.75 | 36.7 | 39.75 | +9.99% | 55,469 | 215,907,462 |
| 2024-01-02 | 33.19 | 36.14 | 33.19 | 36.14 | +10.02% | 14,345 | 50,889,443 |
| 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：