股票概览
27.51
+4.68%
+1.23
26.3
开盘价
27.76
最高价
26.11
最低价
157,803
成交量
数据更新至: 2024-05-20
技术指标
26.32
MA5 (5日均线)
26.60
MA10 (10日均线)
25.25
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 | 26.3 | 27.76 | 26.11 | 27.51 | +4.68% | 157,803 | 428,618,924 |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | +1.86% | 80,511 | 210,800,144 |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.8 | +0.47% | 75,579 | 196,330,540 |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | -2.47% | 74,924 | 193,055,492 |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | +5.15% | 132,926 | 346,824,120 |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | -4.43% | 108,423 | 275,809,475 |
| 2024-05-10 | 27.1 | 27.42 | 26.12 | 26.2 | -5.28% | 140,976 | 374,524,109 |
| 2024-05-09 | 27.5 | 28.73 | 27.01 | 27.66 | -0.68% | 163,108 | 451,921,213 |
| 2024-05-08 | 27.6 | 29 | 27.6 | 27.85 | +0.91% | 202,751 | 574,434,644 |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.6 | -7.94% | 234,595 | 655,475,509 |
| 2024-05-06 | 28.7 | 31.52 | 28.7 | 29.98 | +9.82% | 306,839 | 922,511,589 |
| 2024-04-30 | 28.55 | 31.04 | 27 | 27.3 | +1.34% | 263,309 | 757,030,282 |
| 2024-04-29 | 26.34 | 28 | 25.37 | 26.94 | +12.96% | 224,753 | 594,626,366 |
| 2024-04-26 | 22.88 | 24.34 | 22.82 | 23.85 | +2.98% | 131,492 | 311,934,858 |
| 2024-04-25 | 23.2 | 23.86 | 23.05 | 23.16 | -1.78% | 113,764 | 265,687,482 |
| 2024-04-24 | 21.88 | 24.44 | 21.88 | 23.58 | +9.98% | 167,331 | 384,770,632 |
| 2024-04-23 | 20.53 | 22.18 | 20.4 | 21.44 | +4.89% | 128,632 | 275,472,986 |
| 2024-04-22 | 20.82 | 21.18 | 20.21 | 20.44 | -3.31% | 68,178 | 140,147,922 |
| 2024-04-19 | 21.3 | 21.44 | 20.64 | 21.14 | -0.7% | 89,621 | 188,479,323 |
| 2024-04-18 | 21.21 | 22.18 | 19.98 | 21.29 | -0.09% | 135,292 | 285,372,011 |
| 2024-04-17 | 20.13 | 21.55 | 20.13 | 21.31 | +6.98% | 134,091 | 283,661,638 |
| 2024-04-16 | 23.05 | 23.25 | 19.8 | 19.92 | -13.5% | 146,503 | 306,243,446 |
| 2024-04-15 | 23.89 | 24.9 | 22.45 | 23.03 | -3.07% | 127,213 | 301,384,512 |
| 2024-04-12 | 25.15 | 25.19 | 23.72 | 23.76 | -3.65% | 114,896 | 279,781,421 |
| 2024-04-11 | 24.77 | 25.5 | 24.5 | 24.66 | -1.75% | 113,854 | 283,859,900 |
| 2024-04-10 | 26.61 | 26.71 | 24.41 | 25.1 | -6.03% | 183,621 | 460,140,955 |
| 2024-04-09 | 29 | 29.8 | 26.26 | 26.71 | -7.9% | 196,807 | 537,759,567 |
| 2024-04-08 | 29.01 | 29.95 | 28 | 29 | +4.24% | 221,766 | 646,330,370 |
| 2024-04-03 | 29.4 | 29.68 | 26.56 | 27.82 | -8.09% | 202,744 | 567,369,743 |
| 2024-04-02 | 31.2 | 31.68 | 29.11 | 30.27 | -5.05% | 222,004 | 675,424,954 |
| 2024-04-01 | 30.34 | 33.6 | 30.18 | 31.88 | +6.16% | 260,466 | 822,673,280 |
| 2024-03-29 | 30.9 | 31.6 | 29.01 | 30.03 | -3.84% | 284,971 | 868,296,839 |
| 2024-03-28 | 28.34 | 32.88 | 27.76 | 31.23 | +7.28% | 358,601 | 1,087,727,645 |
| 2024-03-27 | 27.58 | 31.73 | 27 | 29.11 | +6.98% | 347,876 | 1,002,652,785 |
| 2024-03-26 | 25.74 | 27.93 | 25.61 | 27.21 | +4.65% | 219,264 | 591,381,514 |
| 2024-03-25 | 28.94 | 29.45 | 25.59 | 26 | -12.99% | 283,808 | 778,966,739 |
| 2024-03-22 | 27 | 30.55 | 26.88 | 29.88 | +6.71% | 343,130 | 1,001,607,858 |
| 2024-03-21 | 26.05 | 28.81 | 25.4 | 28 | +3.78% | 322,757 | 871,701,895 |
| 2024-03-20 | 25 | 27.99 | 24.62 | 26.98 | +5.23% | 397,149 | 1,059,455,864 |
| 2024-03-19 | 22 | 25.64 | 21.87 | 25.64 | +19.98% | 247,296 | 589,421,379 |
| 2024-03-18 | 20.84 | 21.53 | 20.78 | 21.37 | +1.67% | 141,143 | 299,599,412 |
| 2024-03-15 | 20.26 | 21.47 | 19.8 | 21.02 | +4.01% | 140,519 | 290,089,773 |
| 2024-03-14 | 20.47 | 20.73 | 19.77 | 20.21 | -2.6% | 116,182 | 234,782,360 |
| 2024-03-13 | 20.89 | 21.2 | 20.52 | 20.75 | -2.4% | 149,841 | 311,811,860 |
| 2024-03-12 | 20.31 | 21.79 | 20.3 | 21.26 | +5.25% | 214,638 | 448,997,547 |
| 2024-03-11 | 19.92 | 20.23 | 19.51 | 20.2 | -1.27% | 138,652 | 275,597,014 |
| 2024-03-08 | 20.63 | 20.98 | 20.07 | 20.46 | -5.41% | 217,472 | 443,142,362 |
| 2024-03-07 | 20.68 | 22.9 | 19.91 | 21.63 | +9.13% | 321,184 | 680,655,047 |
| 2024-03-06 | 19.2 | 20.2 | 18.8 | 19.82 | +3.01% | 129,414 | 253,336,708 |
| 2024-03-05 | 19.52 | 19.8 | 19.04 | 19.24 | -2.04% | 89,203 | 173,026,265 |
| 2024-03-04 | 20.01 | 20.04 | 19.05 | 19.64 | -1.85% | 116,098 | 226,117,705 |
| 2024-03-01 | 19.49 | 20.36 | 19.18 | 20.01 | +3.41% | 133,716 | 263,608,605 |
| 2024-02-29 | 17.8 | 19.35 | 17.51 | 19.35 | +5.45% | 142,787 | 269,749,762 |
| 2024-02-28 | 20.6 | 21.36 | 18.21 | 18.35 | -12.62% | 237,513 | 472,903,841 |
| 2024-02-27 | 19.72 | 21.3 | 19.38 | 21 | +6.76% | 212,879 | 437,923,196 |
| 2024-02-26 | 19.6 | 20.2 | 18.75 | 19.67 | +0.05% | 184,998 | 360,582,175 |
| 2024-02-23 | 18.29 | 19.8 | 17.87 | 19.66 | +8.38% | 179,645 | 338,657,407 |
| 2024-02-22 | 16.89 | 18.21 | 16.89 | 18.14 | +5.16% | 148,269 | 262,852,018 |
| 2024-02-21 | 16.8 | 18.08 | 16.29 | 17.25 | +0.7% | 179,071 | 311,691,547 |
| 2024-02-20 | 17 | 18.45 | 16.4 | 17.13 | +8.08% | 181,441 | 313,213,940 |
| 2024-02-19 | 14.81 | 16.18 | 14.69 | 15.85 | +8.12% | 138,711 | 215,527,476 |
| 2024-02-08 | 13.66 | 14.78 | 12.3 | 14.66 | +7.48% | 167,242 | 225,137,517 |
| 2024-02-07 | 14.98 | 15.42 | 13.4 | 13.64 | -8.52% | 140,255 | 201,668,556 |
| 2024-02-06 | 14.28 | 15.63 | 13.45 | 14.91 | -0.73% | 101,030 | 145,464,468 |
| 2024-02-05 | 17.46 | 17.64 | 14.9 | 15.02 | -14.9% | 91,735 | 143,681,008 |
| 2024-02-02 | 18.89 | 19.13 | 17.07 | 17.65 | -4.75% | 62,126 | 112,014,329 |
| 2024-02-01 | 18.73 | 19.18 | 18.3 | 18.53 | -2.06% | 54,766 | 102,511,605 |
| 2024-01-31 | 20.05 | 20.59 | 18.89 | 18.92 | -6.57% | 45,095 | 88,280,412 |
| 2024-01-30 | 20.84 | 21.23 | 20.21 | 20.25 | -3.85% | 32,206 | 66,440,972 |
| 2024-01-29 | 21.92 | 22.17 | 21 | 21.06 | -3.88% | 43,748 | 93,444,501 |
| 2024-01-26 | 22.2 | 22.49 | 21.81 | 21.91 | -3.05% | 53,118 | 117,540,575 |
| 2024-01-25 | 21.87 | 22.68 | 21.53 | 22.6 | +3.53% | 48,510 | 108,173,776 |
| 2024-01-24 | 21.82 | 22.17 | 21 | 21.83 | +0.05% | 49,480 | 106,498,941 |
| 2024-01-23 | 21.98 | 22.3 | 21.6 | 21.82 | -1.18% | 48,145 | 105,234,395 |
| 2024-01-22 | 23.18 | 23.46 | 21.88 | 22.08 | -5.36% | 53,826 | 122,092,054 |
| 2024-01-19 | 23.7 | 23.95 | 23.25 | 23.33 | -1.77% | 43,390 | 102,139,871 |
| 2024-01-18 | 23.9 | 24.1 | 23.12 | 23.75 | +0.93% | 65,265 | 153,917,334 |
| 2024-01-17 | 24.45 | 24.63 | 23.5 | 23.53 | -2.57% | 38,238 | 91,562,526 |
| 2024-01-16 | 24.45 | 24.62 | 23.7 | 24.15 | -1.23% | 53,734 | 128,606,659 |
| 2024-01-15 | 24.54 | 24.9 | 24.36 | 24.45 | -1.37% | 46,958 | 115,510,382 |
| 2024-01-12 | 25.08 | 25.37 | 24.69 | 24.79 | -0.68% | 74,970 | 187,251,729 |
| 2024-01-11 | 22.97 | 25.44 | 22.96 | 24.96 | -3.59% | 131,518 | 323,260,797 |
| 2024-01-10 | 26.7 | 26.95 | 25.86 | 25.89 | -3.93% | 73,061 | 191,592,962 |
| 2024-01-09 | 26.89 | 27.68 | 26.66 | 26.95 | 0% | 67,806 | 183,651,082 |
| 2024-01-08 | 27.07 | 28 | 26.78 | 26.95 | -0.99% | 83,370 | 227,779,310 |
| 2024-01-05 | 28.24 | 28.27 | 27.06 | 27.22 | -1.7% | 61,667 | 169,864,298 |
| 2024-01-04 | 28.05 | 28.17 | 27.5 | 27.69 | -0.93% | 49,810 | 138,718,878 |
| 2024-01-03 | 28.78 | 28.79 | 27.5 | 27.95 | -3.09% | 93,085 | 261,323,185 |
| 2024-01-02 | 29.55 | 30.1 | 28.82 | 28.84 | -2.57% | 85,199 | 249,533,630 |
| 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：