股票概览
27.8
+0.25%
+0.07
27.7
开盘价
27.9
最高价
27.35
最低价
83,391
成交量
数据更新至: 2024-05-20
技术指标
27.71
MA5 (5日均线)
27.91
MA10 (10日均线)
27.09
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 | 27.7 | 27.9 | 27.35 | 27.8 | +0.25% | 83,391 | 230,125,987 |
| 2024-05-17 | 27.46 | 27.8 | 27.4 | 27.73 | +0.58% | 56,317 | 155,253,528 |
| 2024-05-16 | 27.62 | 27.98 | 27.51 | 27.57 | -0.47% | 49,529 | 137,291,987 |
| 2024-05-15 | 27.71 | 27.98 | 27.53 | 27.7 | -0.14% | 38,426 | 106,698,312 |
| 2024-05-14 | 28.1 | 28.33 | 27.65 | 27.74 | -0.93% | 38,770 | 107,989,394 |
| 2024-05-13 | 27.59 | 28.36 | 27.26 | 28 | +0.79% | 78,493 | 220,261,995 |
| 2024-05-10 | 28.38 | 28.38 | 27.61 | 27.78 | -0.96% | 77,721 | 216,271,423 |
| 2024-05-09 | 28.15 | 28.25 | 27.87 | 28.05 | -0.04% | 75,287 | 211,207,735 |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.06 | -2.2% | 73,084 | 205,993,072 |
| 2024-05-07 | 28.66 | 29.1 | 28.41 | 28.69 | +0.46% | 105,236 | 303,069,299 |
| 2024-05-06 | 28.3 | 28.9 | 28.24 | 28.56 | +2.29% | 174,758 | 499,746,274 |
| 2024-04-30 | 27.82 | 28.47 | 27.72 | 27.92 | -0.25% | 131,175 | 367,614,265 |
| 2024-04-29 | 26.63 | 28.08 | 26.37 | 27.99 | +7.28% | 270,248 | 745,466,756 |
| 2024-04-26 | 25.32 | 26.22 | 25.32 | 26.09 | +2.35% | 95,452 | 247,935,243 |
| 2024-04-25 | 25.48 | 25.74 | 25.1 | 25.49 | +0.16% | 60,215 | 153,184,411 |
| 2024-04-24 | 25.41 | 25.81 | 25.31 | 25.45 | +0.59% | 56,402 | 144,151,665 |
| 2024-04-23 | 25.3 | 25.52 | 24.85 | 25.3 | 0% | 65,056 | 164,265,221 |
| 2024-04-22 | 24.6 | 25.52 | 24.51 | 25.3 | +1.2% | 100,384 | 252,408,614 |
| 2024-04-19 | 25.56 | 25.58 | 24.52 | 25 | -2.19% | 148,045 | 368,924,719 |
| 2024-04-18 | 25.14 | 25.93 | 24.91 | 25.56 | +1.27% | 108,941 | 278,544,009 |
| 2024-04-17 | 24.28 | 25.25 | 24.27 | 25.24 | +3.53% | 94,202 | 234,884,271 |
| 2024-04-16 | 24.3 | 24.72 | 24.01 | 24.38 | +0.37% | 143,516 | 350,158,575 |
| 2024-04-15 | 25 | 25.15 | 24 | 24.29 | -2.76% | 164,718 | 401,876,925 |
| 2024-04-12 | 25.1 | 25.28 | 24.92 | 24.98 | +0.12% | 57,718 | 144,747,461 |
| 2024-04-11 | 24.7 | 25.18 | 24.61 | 24.95 | +0.28% | 76,149 | 190,363,108 |
| 2024-04-10 | 25.3 | 25.37 | 24.74 | 24.88 | -1.66% | 62,901 | 157,243,534 |
| 2024-04-09 | 24.7 | 25.5 | 24.7 | 25.3 | +2.14% | 116,113 | 293,366,824 |
| 2024-04-08 | 25.4 | 25.69 | 24.72 | 24.77 | -3.39% | 98,656 | 246,972,776 |
| 2024-04-03 | 25.76 | 26.3 | 25.58 | 25.64 | +0.04% | 94,082 | 242,537,877 |
| 2024-04-02 | 26.01 | 26.06 | 25.45 | 25.63 | -1.04% | 81,637 | 210,351,425 |
| 2024-04-01 | 24.79 | 26.08 | 24.77 | 25.9 | +4.9% | 128,095 | 329,666,139 |
| 2024-03-29 | 24.88 | 25 | 24.44 | 24.69 | -0.68% | 77,501 | 191,242,396 |
| 2024-03-28 | 24.48 | 25.25 | 24.28 | 24.86 | +2.39% | 81,777 | 203,298,122 |
| 2024-03-27 | 24.99 | 25.07 | 24.26 | 24.28 | -2.88% | 107,125 | 264,273,633 |
| 2024-03-26 | 24.77 | 25.25 | 24.67 | 25 | +0.97% | 83,252 | 208,241,698 |
| 2024-03-25 | 25.18 | 25.19 | 24.51 | 24.76 | -1.16% | 130,792 | 324,384,843 |
| 2024-03-22 | 25.52 | 25.52 | 24.85 | 25.05 | -1.96% | 119,646 | 300,333,048 |
| 2024-03-21 | 25.8 | 26.04 | 25.36 | 25.55 | -1.16% | 124,153 | 317,981,410 |
| 2024-03-20 | 26.78 | 27.09 | 25.33 | 25.85 | -3.07% | 223,850 | 580,168,688 |
| 2024-03-19 | 26.4 | 26.85 | 26.35 | 26.67 | +0.38% | 119,235 | 317,617,818 |
| 2024-03-18 | 25.81 | 26.59 | 25.71 | 26.57 | +3.43% | 116,267 | 305,154,712 |
| 2024-03-15 | 25.94 | 25.94 | 25.45 | 25.69 | -0.66% | 68,719 | 176,061,372 |
| 2024-03-14 | 26.3 | 26.45 | 25.78 | 25.86 | -1.93% | 74,688 | 194,329,809 |
| 2024-03-13 | 26 | 26.71 | 25.87 | 26.37 | +1.62% | 128,954 | 341,289,597 |
| 2024-03-12 | 25.96 | 26.11 | 25.54 | 25.95 | +0.15% | 98,635 | 255,141,837 |
| 2024-03-11 | 25.72 | 25.99 | 25.28 | 25.91 | +0.43% | 104,600 | 267,619,239 |
| 2024-03-08 | 25 | 25.88 | 25 | 25.8 | +3.61% | 137,878 | 352,213,931 |
| 2024-03-07 | 25.41 | 25.52 | 24.85 | 24.9 | -1.97% | 97,925 | 246,103,814 |
| 2024-03-06 | 25.51 | 25.76 | 25.2 | 25.4 | -1.17% | 72,265 | 183,923,999 |
| 2024-03-05 | 25.7 | 26.05 | 25.52 | 25.7 | -0.12% | 115,161 | 296,794,889 |
| 2024-03-04 | 25.92 | 26.05 | 25.45 | 25.73 | -0.35% | 130,671 | 336,448,414 |
| 2024-03-01 | 25.5 | 26.01 | 25.12 | 25.82 | +1.81% | 127,225 | 326,202,779 |
| 2024-02-29 | 24.44 | 25.5 | 24.44 | 25.36 | +2.88% | 101,062 | 254,891,705 |
| 2024-02-28 | 25.29 | 25.65 | 24.64 | 24.65 | -2.68% | 123,482 | 310,666,427 |
| 2024-02-27 | 24.41 | 25.35 | 24.29 | 25.33 | +3.39% | 127,416 | 317,025,509 |
| 2024-02-26 | 24.57 | 24.63 | 23.86 | 24.5 | -0.04% | 158,845 | 385,747,156 |
| 2024-02-23 | 24.69 | 24.72 | 24.16 | 24.51 | -0.28% | 101,334 | 247,447,182 |
| 2024-02-22 | 24.4 | 24.8 | 24.25 | 24.58 | +0.53% | 95,375 | 233,384,982 |
| 2024-02-21 | 24.13 | 24.8 | 23.92 | 24.45 | +0.45% | 111,287 | 271,896,917 |
| 2024-02-20 | 24.48 | 24.5 | 23.95 | 24.34 | -1.06% | 90,640 | 219,236,400 |
| 2024-02-19 | 24.32 | 24.73 | 24.13 | 24.6 | +1.57% | 162,012 | 395,202,625 |
| 2024-02-08 | 24.81 | 24.83 | 23.93 | 24.22 | -1.94% | 204,192 | 495,921,193 |
| 2024-02-07 | 23.62 | 25.3 | 23.42 | 24.7 | +4% | 221,463 | 543,043,105 |
| 2024-02-06 | 22.64 | 23.85 | 22.64 | 23.75 | +4.44% | 202,233 | 475,303,647 |
| 2024-02-05 | 21.83 | 23.25 | 21.34 | 22.74 | +3.5% | 215,953 | 482,838,310 |
| 2024-02-02 | 22.9 | 23.04 | 21 | 21.97 | -3.89% | 165,556 | 366,374,406 |
| 2024-02-01 | 22.61 | 23.22 | 22.55 | 22.86 | +0.04% | 121,621 | 278,634,232 |
| 2024-01-31 | 23.41 | 23.6 | 22.73 | 22.85 | -2.81% | 163,140 | 375,675,727 |
| 2024-01-30 | 23.84 | 24.19 | 23.5 | 23.51 | -2.12% | 75,420 | 179,158,480 |
| 2024-01-29 | 24.6 | 24.91 | 24 | 24.02 | -2.44% | 86,388 | 209,827,617 |
| 2024-01-26 | 25.19 | 25.23 | 24.54 | 24.62 | -2.73% | 92,388 | 228,765,430 |
| 2024-01-25 | 24.8 | 25.5 | 24.58 | 25.31 | +2.1% | 116,324 | 292,918,104 |
| 2024-01-24 | 25.18 | 25.18 | 24.23 | 24.79 | -0.24% | 95,221 | 235,135,645 |
| 2024-01-23 | 24.56 | 25.06 | 24.03 | 24.85 | +1.22% | 111,558 | 275,236,342 |
| 2024-01-22 | 25.2 | 25.35 | 24.13 | 24.55 | -2.54% | 112,837 | 280,291,691 |
| 2024-01-19 | 25.61 | 25.67 | 25.02 | 25.19 | -1.29% | 131,335 | 331,856,001 |
| 2024-01-18 | 24.29 | 25.67 | 24.22 | 25.52 | +5.24% | 258,167 | 642,260,952 |
| 2024-01-17 | 25.29 | 25.38 | 24.25 | 24.25 | -4.34% | 175,124 | 430,754,046 |
| 2024-01-16 | 25.62 | 25.85 | 25.1 | 25.35 | -1.55% | 112,710 | 286,305,642 |
| 2024-01-15 | 25.86 | 25.98 | 25.42 | 25.75 | -0.43% | 141,211 | 362,942,364 |
| 2024-01-12 | 25.71 | 26.2 | 25.48 | 25.86 | +0.08% | 118,026 | 305,077,831 |
| 2024-01-11 | 26.37 | 26.46 | 25.66 | 25.84 | -2.23% | 175,064 | 454,973,571 |
| 2024-01-10 | 26.58 | 26.88 | 26.4 | 26.43 | -0.53% | 84,337 | 224,386,761 |
| 2024-01-09 | 26.74 | 27.18 | 26.25 | 26.57 | +0.3% | 122,354 | 325,907,784 |
| 2024-01-08 | 28.05 | 28.16 | 26.25 | 26.49 | -6.13% | 210,149 | 563,394,890 |
| 2024-01-05 | 28.4 | 28.88 | 28.01 | 28.22 | -0.74% | 85,993 | 244,156,877 |
| 2024-01-04 | 28.51 | 28.82 | 28.01 | 28.43 | -0.11% | 157,556 | 446,059,481 |
| 2024-01-03 | 29.3 | 29.3 | 28.4 | 28.46 | -3.07% | 98,927 | 284,083,166 |
| 2024-01-02 | 29.58 | 29.77 | 29.34 | 29.36 | -0.31% | 75,553 | 223,682,560 |
| 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：