股票概览
26.79
-0.19%
-0.05
26.62
开盘价
27.07
最高价
26.44
最低价
31,794
成交量
数据更新至: 2024-05-20
技术指标
26.63
MA5 (5日均线)
27.39
MA10 (10日均线)
27.61
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 | 26.62 | 27.07 | 26.44 | 26.79 | -0.19% | 31,794 | 85,072,297 |
| 2024-05-17 | 26.24 | 27.17 | 26.01 | 26.84 | +2.29% | 31,776 | 84,558,412 |
| 2024-05-16 | 26.38 | 26.8 | 26.21 | 26.24 | -0.53% | 27,767 | 73,543,189 |
| 2024-05-15 | 26.9 | 27.08 | 26.32 | 26.38 | -1.93% | 24,345 | 64,793,565 |
| 2024-05-14 | 26.79 | 27.53 | 26.74 | 26.9 | +0.79% | 27,825 | 75,338,237 |
| 2024-05-13 | 27.74 | 27.85 | 26.51 | 26.69 | -4.68% | 54,712 | 147,462,024 |
| 2024-05-10 | 28.87 | 29.09 | 27.8 | 28 | -3.01% | 50,793 | 143,167,076 |
| 2024-05-09 | 28.71 | 29.27 | 28.52 | 28.87 | +0.73% | 51,421 | 148,874,709 |
| 2024-05-08 | 28.52 | 29.45 | 28.08 | 28.66 | +0.42% | 79,879 | 231,282,131 |
| 2024-05-07 | 28.49 | 28.9 | 28 | 28.54 | -0.56% | 52,104 | 148,022,970 |
| 2024-05-06 | 27.9 | 29.4 | 27.7 | 28.7 | +4.86% | 82,893 | 236,568,383 |
| 2024-04-30 | 28.28 | 28.35 | 27.25 | 27.37 | -2.87% | 45,830 | 126,291,294 |
| 2024-04-29 | 27.7 | 28.6 | 27.58 | 28.18 | +1.7% | 61,476 | 173,856,769 |
| 2024-04-26 | 26.8 | 27.9 | 26.53 | 27.71 | -2.43% | 89,335 | 244,914,996 |
| 2024-04-25 | 28.3 | 28.63 | 28.03 | 28.4 | -0.66% | 43,524 | 123,176,834 |
| 2024-04-24 | 27.57 | 28.59 | 27.25 | 28.59 | +3.74% | 57,071 | 159,933,945 |
| 2024-04-23 | 27.38 | 27.85 | 27.03 | 27.56 | +1.4% | 41,036 | 112,589,092 |
| 2024-04-22 | 26.86 | 27.68 | 26.34 | 27.18 | +0.22% | 40,470 | 109,851,472 |
| 2024-04-19 | 27 | 27.77 | 26.69 | 27.12 | -1.45% | 48,648 | 131,825,037 |
| 2024-04-18 | 27.39 | 28.36 | 26.71 | 27.52 | +0.66% | 70,082 | 194,260,632 |
| 2024-04-17 | 26.05 | 27.49 | 26.05 | 27.34 | +6.8% | 68,285 | 184,894,914 |
| 2024-04-16 | 27.99 | 27.99 | 25.6 | 25.6 | -8.9% | 85,784 | 226,168,047 |
| 2024-04-15 | 29.45 | 29.65 | 27.51 | 28.1 | -4.1% | 90,564 | 256,733,498 |
| 2024-04-12 | 30.39 | 30.66 | 29.21 | 29.3 | -4.72% | 102,812 | 306,306,753 |
| 2024-04-11 | 29.97 | 31.18 | 29.06 | 30.75 | +1.12% | 157,746 | 476,019,121 |
| 2024-04-10 | 30.07 | 32.15 | 30.07 | 30.41 | +6.66% | 185,797 | 573,502,592 |
| 2024-04-09 | 27.99 | 28.57 | 27.5 | 28.51 | +2.33% | 48,318 | 136,131,910 |
| 2024-04-08 | 28.64 | 28.83 | 27.83 | 27.86 | -2.72% | 52,666 | 148,879,092 |
| 2024-04-03 | 29.49 | 29.66 | 28.34 | 28.64 | -4.05% | 70,600 | 202,881,782 |
| 2024-04-02 | 30.7 | 30.73 | 29.64 | 29.85 | -2.45% | 55,873 | 167,711,162 |
| 2024-04-01 | 31 | 31.18 | 30.23 | 30.6 | +0.76% | 62,198 | 190,599,760 |
| 2024-03-29 | 30 | 30.45 | 29.32 | 30.37 | +1.91% | 59,016 | 176,701,046 |
| 2024-03-28 | 29.06 | 30.5 | 28.92 | 29.8 | +3.4% | 84,289 | 250,867,101 |
| 2024-03-27 | 30.57 | 30.66 | 28.8 | 28.82 | -5.72% | 66,453 | 195,657,765 |
| 2024-03-26 | 31.02 | 31.79 | 30 | 30.57 | -2.67% | 82,535 | 252,820,066 |
| 2024-03-25 | 32.19 | 33.08 | 31.4 | 31.41 | -2.76% | 82,314 | 266,451,961 |
| 2024-03-22 | 33.58 | 33.58 | 32.02 | 32.3 | -4.47% | 118,413 | 385,120,268 |
| 2024-03-21 | 34.05 | 34.2 | 33.48 | 33.81 | -0.21% | 77,772 | 263,591,460 |
| 2024-03-20 | 33.59 | 34.13 | 33.16 | 33.88 | -0.18% | 77,584 | 260,808,248 |
| 2024-03-19 | 33.82 | 34.74 | 33.62 | 33.94 | 0% | 109,194 | 373,633,146 |
| 2024-03-18 | 33.69 | 34.26 | 33.22 | 33.94 | +1.59% | 103,774 | 350,047,715 |
| 2024-03-15 | 32.17 | 33.49 | 32.07 | 33.41 | +1.89% | 96,825 | 319,591,572 |
| 2024-03-14 | 33.7 | 34.85 | 31.86 | 32.79 | -1.26% | 143,445 | 480,472,477 |
| 2024-03-13 | 33 | 33.6 | 32.7 | 33.21 | +0.33% | 84,257 | 279,324,990 |
| 2024-03-12 | 33.47 | 33.6 | 32.6 | 33.1 | +0.36% | 94,385 | 312,759,509 |
| 2024-03-11 | 32.79 | 33.18 | 32.38 | 32.98 | -1.17% | 98,963 | 323,879,808 |
| 2024-03-08 | 32.86 | 33.54 | 32 | 33.37 | +0.91% | 125,242 | 409,697,122 |
| 2024-03-07 | 35.88 | 36.97 | 33.03 | 33.07 | -3.3% | 186,406 | 651,590,837 |
| 2024-03-06 | 32.69 | 34.9 | 32.69 | 34.2 | +3.35% | 170,024 | 582,898,118 |
| 2024-03-05 | 34 | 34.95 | 32.87 | 33.09 | -5.32% | 165,730 | 557,596,179 |
| 2024-03-04 | 34 | 35.46 | 33.5 | 34.95 | -1.74% | 203,911 | 704,642,438 |
| 2024-03-01 | 32.7 | 35.98 | 32.36 | 35.57 | +7.82% | 271,456 | 937,486,252 |
| 2024-02-29 | 29.05 | 33.21 | 29.05 | 32.99 | +11.26% | 226,363 | 708,877,142 |
| 2024-02-28 | 33.78 | 33.78 | 29.6 | 29.65 | -14.97% | 235,299 | 758,942,207 |
| 2024-02-27 | 34.38 | 34.87 | 32.86 | 34.87 | +1.48% | 284,754 | 961,919,673 |
| 2024-02-26 | 34.36 | 34.36 | 32.03 | 34.36 | +20.01% | 225,924 | 759,977,026 |
| 2024-02-23 | 27.67 | 28.8 | 26.76 | 28.63 | +6.04% | 94,084 | 264,536,306 |
| 2024-02-22 | 25.86 | 27 | 25.7 | 27 | +4.94% | 70,026 | 185,745,947 |
| 2024-02-21 | 25.2 | 26.65 | 24.96 | 25.73 | +0.7% | 67,864 | 176,835,861 |
| 2024-02-20 | 25.5 | 25.59 | 24.55 | 25.55 | -0.89% | 67,197 | 168,473,309 |
| 2024-02-19 | 25.5 | 26.14 | 24.8 | 25.78 | +2.63% | 91,959 | 233,308,311 |
| 2024-02-08 | 21.86 | 25.42 | 21.21 | 25.12 | +14.97% | 98,824 | 232,285,261 |
| 2024-02-07 | 22.2 | 23.48 | 21.4 | 21.85 | -2.19% | 71,071 | 159,174,076 |
| 2024-02-06 | 20.5 | 22.74 | 19.92 | 22.34 | +4.15% | 64,643 | 137,367,185 |
| 2024-02-05 | 22.88 | 23.03 | 20.75 | 21.45 | -7.42% | 61,795 | 133,384,799 |
| 2024-02-02 | 24.47 | 24.85 | 22.4 | 23.17 | -5.31% | 42,080 | 99,179,721 |
| 2024-02-01 | 24.75 | 25.08 | 23.76 | 24.47 | -0.61% | 35,055 | 85,584,390 |
| 2024-01-31 | 25.44 | 25.98 | 24.47 | 24.62 | -3.72% | 35,530 | 89,406,338 |
| 2024-01-30 | 26.49 | 26.83 | 25.42 | 25.57 | -3.14% | 30,110 | 78,578,866 |
| 2024-01-29 | 27.39 | 27.6 | 26.26 | 26.4 | -2.22% | 30,602 | 82,022,829 |
| 2024-01-26 | 28 | 28.03 | 26.85 | 27 | -2.6% | 32,269 | 87,951,737 |
| 2024-01-25 | 27.2 | 27.98 | 26.78 | 27.72 | +1.99% | 39,521 | 108,704,081 |
| 2024-01-24 | 27.25 | 27.59 | 26.05 | 27.18 | -0.26% | 38,526 | 102,884,898 |
| 2024-01-23 | 27.03 | 27.66 | 26.83 | 27.25 | +0.74% | 25,619 | 69,681,779 |
| 2024-01-22 | 28.8 | 29.18 | 26.86 | 27.05 | -6.14% | 50,039 | 139,841,111 |
| 2024-01-19 | 29.2 | 29.87 | 28.6 | 28.82 | -1.2% | 45,869 | 133,678,512 |
| 2024-01-18 | 28.7 | 29.23 | 28.09 | 29.17 | +0.97% | 35,804 | 102,370,418 |
| 2024-01-17 | 29.94 | 30.02 | 28.84 | 28.89 | -3.73% | 20,013 | 58,880,575 |
| 2024-01-16 | 30.46 | 30.46 | 29.5 | 30.01 | -1.48% | 30,229 | 90,149,056 |
| 2024-01-15 | 30.41 | 30.66 | 29.85 | 30.46 | +0.16% | 28,537 | 86,691,831 |
| 2024-01-12 | 31.39 | 31.39 | 30.39 | 30.41 | -3.31% | 36,343 | 111,583,092 |
| 2024-01-11 | 31.15 | 31.64 | 30.97 | 31.45 | +0.8% | 27,858 | 87,338,037 |
| 2024-01-10 | 31.72 | 32.22 | 31.12 | 31.2 | -1.64% | 28,175 | 88,921,414 |
| 2024-01-09 | 31.5 | 32.78 | 31.5 | 31.72 | +1.02% | 33,412 | 107,170,975 |
| 2024-01-08 | 32.01 | 32.35 | 31.39 | 31.4 | -2.36% | 32,987 | 104,702,027 |
| 2024-01-05 | 33.55 | 33.55 | 31.95 | 32.16 | -4.14% | 35,910 | 116,698,403 |
| 2024-01-04 | 33.3 | 33.7 | 32.7 | 33.55 | +1.39% | 39,147 | 130,063,240 |
| 2024-01-03 | 34.99 | 35.18 | 31.75 | 33.09 | -5.43% | 66,206 | 218,135,028 |
| 2024-01-02 | 35.91 | 35.94 | 34.96 | 34.99 | -2.53% | 16,323 | 57,929,836 |
| 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：