股票概览
27.9
+1.27%
+0.35
27.18
开盘价
27.96
最高价
27.18
最低价
47,704
成交量
数据更新至: 2024-05-20
技术指标
27.31
MA5 (5日均线)
27.29
MA10 (10日均线)
27.14
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 | 27.96 | 27.18 | 27.9 | +1.27% | 47,704 | 132,116,497 |
| 2024-05-17 | 27.2 | 27.55 | 26.88 | 27.55 | +1.14% | 47,495 | 129,966,075 |
| 2024-05-16 | 26.8 | 27.8 | 26.8 | 27.24 | +1.83% | 47,574 | 129,865,485 |
| 2024-05-15 | 26.98 | 27.23 | 26.6 | 26.75 | -1.26% | 29,920 | 80,528,483 |
| 2024-05-14 | 26.1 | 27.2 | 26.1 | 27.09 | +3.79% | 51,676 | 138,466,184 |
| 2024-05-13 | 26.69 | 26.72 | 25.97 | 26.1 | -2.68% | 44,365 | 116,017,506 |
| 2024-05-10 | 27.46 | 27.7 | 26.65 | 26.82 | -2.76% | 46,566 | 125,399,838 |
| 2024-05-09 | 27.8 | 27.99 | 27.4 | 27.58 | +0.07% | 36,029 | 99,654,011 |
| 2024-05-08 | 28.28 | 28.29 | 27.52 | 27.56 | -2.55% | 41,681 | 115,704,985 |
| 2024-05-07 | 28.22 | 28.76 | 27.97 | 28.28 | +0.28% | 48,216 | 136,744,553 |
| 2024-05-06 | 28.41 | 28.6 | 28.13 | 28.2 | +0.36% | 55,084 | 156,254,546 |
| 2024-04-30 | 28.26 | 28.49 | 27.53 | 28.1 | -0.35% | 67,484 | 189,232,292 |
| 2024-04-29 | 27.83 | 28.39 | 27.81 | 28.2 | +0.93% | 76,503 | 215,130,818 |
| 2024-04-26 | 26.75 | 28.6 | 26.75 | 27.94 | +3.33% | 93,216 | 259,817,911 |
| 2024-04-25 | 26.5 | 27.5 | 26.41 | 27.04 | +0.52% | 65,073 | 176,437,045 |
| 2024-04-24 | 25.74 | 26.93 | 25.66 | 26.9 | +4.91% | 73,759 | 195,274,660 |
| 2024-04-23 | 25.8 | 26.08 | 25.4 | 25.64 | +0.63% | 44,419 | 114,289,193 |
| 2024-04-22 | 25.17 | 25.97 | 24.6 | 25.48 | -1.62% | 53,178 | 134,974,110 |
| 2024-04-19 | 26.55 | 27.07 | 25.5 | 25.9 | -2.45% | 76,735 | 200,393,327 |
| 2024-04-18 | 27.13 | 27.48 | 26.42 | 26.55 | -2.57% | 83,168 | 223,597,089 |
| 2024-04-17 | 25.61 | 27.49 | 25.61 | 27.25 | +6.4% | 106,869 | 288,363,324 |
| 2024-04-16 | 28.35 | 28.45 | 25.61 | 25.61 | -10.01% | 112,436 | 295,587,612 |
| 2024-04-15 | 30.3 | 30.98 | 27.95 | 28.46 | -6.9% | 142,749 | 418,603,751 |
| 2024-04-12 | 32.5 | 32.55 | 30.14 | 30.57 | -8.69% | 183,162 | 576,715,782 |
| 2024-04-11 | 31.9 | 35 | 31.63 | 33.48 | +2.89% | 219,166 | 729,734,471 |
| 2024-04-10 | 32.2 | 34.25 | 32 | 32.54 | -0.49% | 206,172 | 683,462,400 |
| 2024-04-09 | 32.73 | 33.23 | 31.8 | 32.7 | -0.55% | 215,961 | 698,144,049 |
| 2024-04-08 | 29.78 | 32.88 | 29.6 | 32.88 | +10% | 133,402 | 430,054,150 |
| 2024-04-03 | 31.35 | 31.57 | 29.87 | 29.89 | -4.72% | 77,947 | 236,284,677 |
| 2024-04-02 | 32.4 | 32.75 | 31.04 | 31.37 | -1.54% | 139,025 | 443,967,295 |
| 2024-04-01 | 29.02 | 31.86 | 29.02 | 31.86 | +10.01% | 118,940 | 364,850,106 |
| 2024-03-29 | 28.6 | 29.01 | 28.22 | 28.96 | +1.33% | 58,444 | 167,442,692 |
| 2024-03-28 | 27.27 | 28.98 | 27.24 | 28.58 | +3.48% | 73,965 | 209,949,919 |
| 2024-03-27 | 29.34 | 29.54 | 27.56 | 27.62 | -5.96% | 80,471 | 228,420,579 |
| 2024-03-26 | 30.41 | 30.91 | 29.16 | 29.37 | -3.64% | 90,825 | 270,187,068 |
| 2024-03-25 | 31.89 | 32.4 | 30.25 | 30.48 | -6.01% | 109,626 | 344,305,345 |
| 2024-03-22 | 33.55 | 33.68 | 32.13 | 32.43 | -3.77% | 114,231 | 373,241,204 |
| 2024-03-21 | 33.22 | 33.97 | 32.56 | 33.7 | +2.18% | 138,224 | 461,783,619 |
| 2024-03-20 | 33.16 | 33.44 | 32.68 | 32.98 | -0.54% | 82,341 | 272,087,365 |
| 2024-03-19 | 34.08 | 34.08 | 33.08 | 33.16 | -2.9% | 126,167 | 423,966,187 |
| 2024-03-18 | 33.38 | 34.29 | 33.01 | 34.15 | +3.27% | 168,830 | 569,880,846 |
| 2024-03-15 | 31.74 | 33.46 | 31.45 | 33.07 | +3.67% | 135,245 | 441,212,997 |
| 2024-03-14 | 32.65 | 32.66 | 31.4 | 31.9 | -3.39% | 116,200 | 372,471,606 |
| 2024-03-13 | 32.78 | 33.87 | 32.5 | 33.02 | +1.66% | 168,465 | 559,372,673 |
| 2024-03-12 | 32.73 | 33.3 | 31.77 | 32.48 | -0.85% | 117,087 | 380,476,356 |
| 2024-03-11 | 31.99 | 32.93 | 31.58 | 32.76 | -0.55% | 126,531 | 408,471,004 |
| 2024-03-08 | 32.41 | 33.34 | 31.73 | 32.94 | -1.11% | 167,606 | 546,459,991 |
| 2024-03-07 | 34 | 35.8 | 33.28 | 33.31 | +0.03% | 243,322 | 833,171,718 |
| 2024-03-06 | 33 | 33.85 | 32.3 | 33.3 | -1.86% | 193,668 | 639,038,198 |
| 2024-03-05 | 31.85 | 34.33 | 31.85 | 33.93 | +3.7% | 280,748 | 936,950,565 |
| 2024-03-04 | 33 | 34.79 | 31.82 | 32.72 | +2.03% | 364,341 | 1,204,516,631 |
| 2024-03-01 | 29.15 | 32.07 | 29.15 | 32.07 | +10.02% | 295,975 | 933,975,834 |
| 2024-02-29 | 26.9 | 29.25 | 26.72 | 29.15 | +4.56% | 154,594 | 440,806,989 |
| 2024-02-28 | 30.58 | 31.28 | 27.88 | 27.88 | -10.01% | 203,761 | 606,044,556 |
| 2024-02-27 | 29 | 31.59 | 28.61 | 30.98 | +3.16% | 235,310 | 703,713,340 |
| 2024-02-26 | 29.47 | 30.88 | 28.45 | 30.03 | +1.9% | 288,851 | 854,615,544 |
| 2024-02-23 | 27.35 | 29.47 | 26.07 | 29.47 | +10% | 282,285 | 808,439,640 |
| 2024-02-22 | 25.69 | 26.93 | 25.16 | 26.79 | +6.14% | 200,928 | 524,151,680 |
| 2024-02-21 | 24.98 | 26.27 | 24.64 | 25.24 | -0.71% | 168,072 | 429,069,881 |
| 2024-02-20 | 24.5 | 25.83 | 23.66 | 25.42 | +1.72% | 205,844 | 512,940,022 |
| 2024-02-19 | 23.36 | 24.99 | 23.17 | 24.99 | +9.99% | 207,835 | 499,612,036 |
| 2024-02-08 | 20.63 | 22.72 | 19.62 | 22.72 | +10.02% | 162,936 | 352,334,763 |
| 2024-02-07 | 21.37 | 22.1 | 20.3 | 20.65 | -2.87% | 145,902 | 309,060,857 |
| 2024-02-06 | 20.5 | 22.32 | 19.18 | 21.26 | +0.95% | 127,420 | 262,638,861 |
| 2024-02-05 | 23.02 | 23.48 | 21.06 | 21.06 | -10% | 93,018 | 201,143,036 |
| 2024-02-02 | 24.6 | 25.17 | 22.4 | 23.4 | -4.33% | 94,304 | 224,659,395 |
| 2024-02-01 | 24.4 | 25.26 | 23.92 | 24.46 | -1.17% | 91,656 | 225,339,078 |
| 2024-01-31 | 26.59 | 26.77 | 24.62 | 24.75 | -7.58% | 120,914 | 308,989,849 |
| 2024-01-30 | 28 | 28.05 | 26.68 | 26.78 | -4.6% | 96,016 | 262,490,556 |
| 2024-01-29 | 29.9 | 30.3 | 27.97 | 28.07 | -6.43% | 138,298 | 395,954,152 |
| 2024-01-26 | 31.11 | 31.5 | 29.93 | 30 | -4.76% | 157,207 | 482,152,403 |
| 2024-01-25 | 31.11 | 31.76 | 30.65 | 31.5 | -0.19% | 168,408 | 527,827,274 |
| 2024-01-24 | 31.88 | 32.46 | 30.55 | 31.56 | -1.25% | 169,515 | 535,326,438 |
| 2024-01-23 | 32.07 | 33.13 | 31.16 | 31.96 | -1.51% | 144,997 | 467,367,546 |
| 2024-01-22 | 33.08 | 33.9 | 32.03 | 32.45 | -1.82% | 189,458 | 631,292,450 |
| 2024-01-19 | 35.32 | 35.78 | 31.93 | 33.05 | -6.85% | 281,872 | 943,356,733 |
| 2024-01-18 | 35 | 37.24 | 34.62 | 35.48 | -3.77% | 218,994 | 782,318,641 |
| 2024-01-17 | 38.54 | 39.29 | 36.31 | 36.87 | -8.6% | 252,382 | 951,306,151 |
| 2024-01-16 | 41.68 | 41.68 | 37.98 | 40.34 | -4.41% | 329,706 | 1,282,878,399 |
| 2024-01-15 | 44.5 | 45.5 | 41.48 | 42.2 | -4.26% | 327,000 | 1,406,844,576 |
| 2024-01-12 | 44.1 | 45.8 | 42.61 | 44.08 | +5.18% | 381,371 | 1,685,361,557 |
| 2024-01-11 | 37 | 41.91 | 36.99 | 41.91 | +10% | 272,510 | 1,090,530,559 |
| 2024-01-10 | 38.5 | 42.58 | 35.46 | 38.1 | -3.3% | 401,556 | 1,531,426,883 |
| 2024-01-09 | 36.27 | 39.4 | 36.27 | 39.4 | +9.99% | 418,810 | 1,617,399,784 |
| 2024-01-08 | 39 | 41.56 | 35.82 | 35.82 | -10% | 362,771 | 1,413,992,848 |
| 2024-01-05 | 40.87 | 43.36 | 37.94 | 39.8 | +0.96% | 447,715 | 1,821,949,336 |
| 2024-01-04 | 34 | 39.42 | 33.64 | 39.42 | +9.99% | 270,879 | 1,009,098,567 |
| 2024-01-03 | 33.64 | 35.84 | 32.68 | 35.84 | +10.01% | 423,870 | 1,459,440,401 |
| 2024-01-02 | 37.23 | 37.28 | 32.32 | 32.58 | -5.24% | 380,075 | 1,309,263,403 |
| 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：