股票概览
29.21
+10.02%
+2.66
27.39
开盘价
29.21
最高价
27.09
最低价
187,787
成交量
数据更新至: 2024-05-20
技术指标
27.29
MA5 (5日均线)
27.11
MA10 (10日均线)
26.81
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 | 27.39 | 29.21 | 27.09 | 29.21 | +10.02% | 187,787 | 530,031,971 |
| 2024-05-17 | 26.26 | 26.57 | 25.86 | 26.55 | -1.12% | 68,639 | 179,755,694 |
| 2024-05-16 | 27.68 | 27.89 | 26.7 | 26.85 | -1.1% | 91,025 | 247,633,772 |
| 2024-05-15 | 26.83 | 27.5 | 26.52 | 27.15 | +1.72% | 96,086 | 260,795,411 |
| 2024-05-14 | 26.45 | 26.99 | 26.27 | 26.69 | +0.68% | 69,984 | 186,087,388 |
| 2024-05-13 | 27.19 | 27.2 | 26.42 | 26.51 | -4.23% | 93,559 | 249,756,120 |
| 2024-05-10 | 27.78 | 27.97 | 27.06 | 27.68 | +2.67% | 143,767 | 395,418,693 |
| 2024-05-09 | 26.68 | 27.27 | 26.44 | 26.96 | -0.85% | 109,447 | 294,085,359 |
| 2024-05-08 | 26.05 | 27.44 | 25.8 | 27.19 | +3.27% | 154,048 | 412,977,130 |
| 2024-05-07 | 26.4 | 26.85 | 26.22 | 26.33 | +0.23% | 84,390 | 223,507,901 |
| 2024-05-06 | 25.4 | 26.3 | 25.28 | 26.27 | +1.47% | 90,804 | 234,930,849 |
| 2024-04-30 | 26.14 | 26.47 | 25.71 | 25.89 | -1.56% | 77,520 | 202,314,794 |
| 2024-04-29 | 26.01 | 26.33 | 25.68 | 26.3 | -0.9% | 91,975 | 239,804,250 |
| 2024-04-26 | 25.41 | 26.64 | 25.4 | 26.54 | +4.69% | 126,930 | 332,432,263 |
| 2024-04-25 | 25.04 | 25.63 | 24.7 | 25.35 | -0.98% | 73,005 | 184,193,715 |
| 2024-04-24 | 24.77 | 25.65 | 24.7 | 25.6 | +0.83% | 112,317 | 282,951,459 |
| 2024-04-23 | 25.5 | 25.94 | 25.2 | 25.39 | -5.37% | 119,745 | 305,453,154 |
| 2024-04-22 | 27.73 | 28.28 | 26.8 | 26.83 | -7.45% | 138,993 | 379,544,778 |
| 2024-04-19 | 27.81 | 29.51 | 27.81 | 28.99 | +4.17% | 204,149 | 584,591,570 |
| 2024-04-18 | 26.92 | 27.95 | 26.58 | 27.83 | +0.65% | 112,483 | 307,898,069 |
| 2024-04-17 | 26.85 | 28.09 | 26.85 | 27.65 | +3.56% | 118,251 | 326,845,448 |
| 2024-04-16 | 28.66 | 29.34 | 26.55 | 26.7 | -7.84% | 156,942 | 435,601,726 |
| 2024-04-15 | 29 | 29.4 | 28.22 | 28.97 | -7.62% | 196,882 | 564,691,318 |
| 2024-04-12 | 31.34 | 31.98 | 30.34 | 31.36 | +4.6% | 229,990 | 715,843,031 |
| 2024-04-11 | 30.27 | 31.65 | 29.37 | 29.98 | -3.69% | 208,993 | 633,651,255 |
| 2024-04-10 | 31.79 | 32.77 | 30.99 | 31.13 | -1.42% | 230,938 | 735,036,659 |
| 2024-04-09 | 30.81 | 32 | 30.4 | 31.58 | -2.17% | 200,459 | 625,569,366 |
| 2024-04-08 | 30.88 | 32.99 | 30.31 | 32.28 | +7.46% | 339,338 | 1,083,153,344 |
| 2024-04-03 | 27.95 | 30.04 | 27.9 | 30.04 | +10% | 295,305 | 860,575,918 |
| 2024-04-02 | 26.98 | 27.66 | 26.87 | 27.31 | +0.18% | 90,826 | 248,408,687 |
| 2024-04-01 | 27.73 | 27.94 | 27.05 | 27.26 | +0.78% | 139,430 | 382,451,187 |
| 2024-03-29 | 26.7 | 27.26 | 26.46 | 27.05 | +5.25% | 146,379 | 393,389,216 |
| 2024-03-28 | 24.99 | 25.89 | 24.69 | 25.7 | +3.63% | 67,095 | 170,185,891 |
| 2024-03-27 | 25.19 | 25.46 | 24.77 | 24.8 | -1.51% | 42,650 | 107,302,669 |
| 2024-03-26 | 25.73 | 25.78 | 24.85 | 25.18 | -3.34% | 61,338 | 154,901,471 |
| 2024-03-25 | 26.01 | 26.67 | 25.92 | 26.05 | +0.15% | 61,894 | 162,714,267 |
| 2024-03-22 | 26.4 | 26.63 | 26 | 26.01 | -4.38% | 88,343 | 231,198,388 |
| 2024-03-21 | 27.66 | 27.96 | 27.02 | 27.2 | +2.72% | 130,513 | 356,504,558 |
| 2024-03-20 | 26.27 | 26.79 | 26.1 | 26.48 | -0.08% | 45,736 | 120,684,678 |
| 2024-03-19 | 26.67 | 27.13 | 26.38 | 26.5 | -1.12% | 66,354 | 177,337,342 |
| 2024-03-18 | 26.53 | 27.08 | 26.28 | 26.8 | -0.52% | 87,487 | 232,330,092 |
| 2024-03-15 | 26.12 | 27.22 | 25.9 | 26.94 | +0.56% | 96,115 | 255,030,547 |
| 2024-03-14 | 26.6 | 27.49 | 26.4 | 26.79 | +1.86% | 132,560 | 357,414,402 |
| 2024-03-13 | 26 | 26.37 | 25.72 | 26.3 | -1.94% | 96,860 | 252,894,354 |
| 2024-03-12 | 27.24 | 27.88 | 26.79 | 26.82 | -3.04% | 127,398 | 344,384,260 |
| 2024-03-11 | 27.98 | 29.32 | 27.29 | 27.66 | -1.14% | 181,016 | 507,940,824 |
| 2024-03-08 | 27 | 28.1 | 26.5 | 27.98 | +7.29% | 238,397 | 649,262,113 |
| 2024-03-07 | 23.89 | 26.08 | 23.76 | 26.08 | +10% | 126,584 | 320,879,796 |
| 2024-03-06 | 24.1 | 24.24 | 23.63 | 23.71 | -1.98% | 87,838 | 209,591,573 |
| 2024-03-05 | 24.11 | 24.9 | 23.78 | 24.19 | +3.24% | 134,058 | 324,576,115 |
| 2024-03-04 | 23.72 | 24.5 | 23.14 | 23.43 | +1.65% | 97,016 | 229,524,428 |
| 2024-03-01 | 22.7 | 23.2 | 22.45 | 23.05 | +2.67% | 41,544 | 95,129,644 |
| 2024-02-29 | 21.69 | 22.48 | 21.58 | 22.45 | +3.5% | 34,378 | 76,170,264 |
| 2024-02-28 | 23 | 23.4 | 21.63 | 21.69 | -5.57% | 50,262 | 113,581,291 |
| 2024-02-27 | 22.52 | 22.97 | 22.36 | 22.97 | +1.91% | 26,616 | 60,495,362 |
| 2024-02-26 | 22.37 | 22.75 | 22.3 | 22.54 | +0.49% | 30,546 | 68,876,794 |
| 2024-02-23 | 22.28 | 22.51 | 22.09 | 22.43 | +0.63% | 34,633 | 77,264,935 |
| 2024-02-22 | 22 | 22.36 | 21.9 | 22.29 | +0.59% | 31,311 | 69,548,970 |
| 2024-02-21 | 21.75 | 22.54 | 21.6 | 22.16 | +1.28% | 35,486 | 79,068,365 |
| 2024-02-20 | 21.65 | 21.9 | 21.32 | 21.88 | +0.74% | 28,223 | 61,419,591 |
| 2024-02-19 | 21.91 | 21.93 | 21.46 | 21.72 | -0.87% | 32,190 | 69,654,799 |
| 2024-02-08 | 21.42 | 21.91 | 21.15 | 21.91 | +2.29% | 44,725 | 96,458,987 |
| 2024-02-07 | 20.77 | 21.68 | 20.43 | 21.42 | +3.13% | 42,747 | 91,039,128 |
| 2024-02-06 | 19.38 | 21.23 | 19.15 | 20.77 | +4.42% | 35,734 | 72,369,147 |
| 2024-02-05 | 20.4 | 20.82 | 19.03 | 19.89 | -5.24% | 34,318 | 68,177,617 |
| 2024-02-02 | 21.68 | 22.08 | 20.14 | 20.99 | -3.27% | 30,956 | 65,742,062 |
| 2024-02-01 | 21.38 | 22.05 | 21.21 | 21.7 | +0.05% | 19,984 | 43,335,106 |
| 2024-01-31 | 22.51 | 22.73 | 21.6 | 21.69 | -3.9% | 23,539 | 51,916,542 |
| 2024-01-30 | 23.04 | 23.41 | 22.52 | 22.57 | -3.34% | 21,629 | 49,625,676 |
| 2024-01-29 | 23.45 | 23.84 | 23.2 | 23.35 | -0.38% | 23,463 | 55,195,622 |
| 2024-01-26 | 23.41 | 23.84 | 23.24 | 23.44 | 0% | 22,713 | 53,436,495 |
| 2024-01-25 | 22.95 | 23.45 | 22.5 | 23.44 | +2% | 29,303 | 67,867,105 |
| 2024-01-24 | 22.9 | 23.3 | 22.25 | 22.98 | +0.04% | 22,740 | 51,814,755 |
| 2024-01-23 | 22.43 | 23.12 | 22.04 | 22.97 | +1.32% | 30,242 | 68,727,048 |
| 2024-01-22 | 23.7 | 24.46 | 22.55 | 22.67 | -4.91% | 36,916 | 87,297,335 |
| 2024-01-19 | 23.8 | 24.09 | 23.67 | 23.84 | -0.38% | 15,665 | 37,432,735 |
| 2024-01-18 | 23.83 | 24.02 | 23.29 | 23.93 | -1.12% | 29,124 | 68,631,933 |
| 2024-01-17 | 24.92 | 25 | 24.18 | 24.2 | -3.74% | 25,327 | 62,144,680 |
| 2024-01-16 | 25.7 | 25.7 | 24.84 | 25.14 | -2.29% | 24,591 | 61,881,514 |
| 2024-01-15 | 25.82 | 25.93 | 25.41 | 25.73 | -1% | 20,755 | 53,336,804 |
| 2024-01-12 | 25.46 | 26.18 | 25.18 | 25.99 | +1.4% | 31,230 | 80,791,843 |
| 2024-01-11 | 25.37 | 25.63 | 24.91 | 25.63 | +0.91% | 23,925 | 60,376,720 |
| 2024-01-10 | 25.96 | 25.97 | 25.08 | 25.4 | -2.16% | 20,126 | 51,305,842 |
| 2024-01-09 | 26.02 | 26.22 | 25.88 | 25.96 | -0.23% | 17,221 | 44,827,507 |
| 2024-01-08 | 26.88 | 26.88 | 26.01 | 26.02 | -3.67% | 27,012 | 71,405,173 |
| 2024-01-05 | 27.36 | 27.53 | 26.92 | 27.01 | -1.53% | 25,625 | 69,559,070 |
| 2024-01-04 | 27.33 | 27.46 | 26.93 | 27.43 | -0.44% | 26,350 | 71,672,460 |
| 2024-01-03 | 27.63 | 28.09 | 27.48 | 27.55 | -1.04% | 26,295 | 72,597,828 |
| 2024-01-02 | 27.6 | 28.17 | 27.5 | 27.84 | +0.76% | 36,453 | 101,555,575 |
| 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：