股票概览
27.65
-0.32%
-0.09
27.6
开盘价
27.87
最高价
27.29
最低价
68,093
成交量
数据更新至: 2024-05-20
技术指标
27.25
MA5 (5日均线)
27.80
MA10 (10日均线)
28.56
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 | 27.6 | 27.87 | 27.29 | 27.65 | -0.32% | 68,093 | 187,548,214 |
| 2024-05-17 | 27.2 | 27.76 | 26.96 | 27.74 | +1.2% | 74,180 | 203,501,639 |
| 2024-05-16 | 27.02 | 28.19 | 26.85 | 27.41 | +3.08% | 115,596 | 317,652,005 |
| 2024-05-15 | 27 | 27.07 | 26.51 | 26.59 | -1.08% | 44,849 | 120,066,036 |
| 2024-05-14 | 27.1 | 27.6 | 26.67 | 26.88 | +0.45% | 59,434 | 160,527,403 |
| 2024-05-13 | 27.3 | 27.41 | 26.61 | 26.76 | -3.46% | 64,594 | 173,753,606 |
| 2024-05-10 | 28.55 | 28.68 | 27.55 | 27.72 | -3.01% | 72,773 | 202,606,192 |
| 2024-05-09 | 28.64 | 29.05 | 28.45 | 28.58 | -0.31% | 77,971 | 223,908,439 |
| 2024-05-08 | 29.94 | 30.01 | 28.57 | 28.67 | -4.5% | 112,778 | 328,775,986 |
| 2024-05-07 | 30.2 | 30.66 | 29.72 | 30.02 | -0.56% | 94,521 | 285,334,789 |
| 2024-05-06 | 30.13 | 30.51 | 29.65 | 30.19 | +2.13% | 106,731 | 320,923,930 |
| 2024-04-30 | 30.58 | 30.78 | 29.29 | 29.56 | -2.83% | 123,138 | 367,905,140 |
| 2024-04-29 | 30 | 30.81 | 29.77 | 30.42 | -1.23% | 169,921 | 515,088,369 |
| 2024-04-26 | 29.8 | 31.25 | 29.63 | 30.8 | +4.48% | 166,620 | 508,955,856 |
| 2024-04-25 | 28.92 | 30.06 | 28.92 | 29.48 | +0.14% | 114,382 | 338,897,576 |
| 2024-04-24 | 27.67 | 29.56 | 27.3 | 29.44 | +5.75% | 145,500 | 416,405,843 |
| 2024-04-23 | 27.97 | 28.54 | 27.77 | 27.84 | +1.02% | 82,630 | 232,169,223 |
| 2024-04-22 | 27.1 | 27.82 | 26.66 | 27.56 | -2.34% | 86,443 | 236,169,098 |
| 2024-04-19 | 29.5 | 29.5 | 28 | 28.22 | -4.66% | 141,241 | 403,251,829 |
| 2024-04-18 | 28.13 | 30.3 | 27.71 | 29.6 | +4.59% | 190,215 | 554,541,646 |
| 2024-04-17 | 26.87 | 28.36 | 26.87 | 28.3 | +8.47% | 123,047 | 341,745,783 |
| 2024-04-16 | 28 | 28.38 | 26.03 | 26.09 | -8.42% | 120,817 | 323,572,771 |
| 2024-04-15 | 29.61 | 30.1 | 27.86 | 28.49 | -4.65% | 115,127 | 331,247,404 |
| 2024-04-12 | 30.12 | 30.65 | 29.79 | 29.88 | -0.4% | 96,506 | 291,379,398 |
| 2024-04-11 | 30.5 | 30.93 | 29.85 | 30 | -1.06% | 85,085 | 258,173,024 |
| 2024-04-10 | 31.38 | 31.52 | 29.9 | 30.32 | -3.78% | 107,515 | 327,625,990 |
| 2024-04-09 | 30.9 | 31.69 | 30.41 | 31.51 | +1.97% | 107,324 | 334,577,989 |
| 2024-04-08 | 31.43 | 31.79 | 30.88 | 30.9 | -2.71% | 83,971 | 262,092,074 |
| 2024-04-03 | 32.2 | 32.47 | 31.02 | 31.76 | -2.7% | 130,188 | 412,103,635 |
| 2024-04-02 | 33.15 | 33.76 | 32.34 | 32.64 | -1.83% | 140,154 | 461,200,202 |
| 2024-04-01 | 33.08 | 33.48 | 32.7 | 33.25 | -0.36% | 164,416 | 543,926,597 |
| 2024-03-29 | 32.21 | 33.56 | 31.47 | 33.37 | +2.96% | 195,672 | 636,918,320 |
| 2024-03-28 | 31.08 | 32.88 | 31 | 32.41 | +4.21% | 183,578 | 590,423,635 |
| 2024-03-27 | 32.81 | 33 | 30.99 | 31.1 | -5.18% | 138,090 | 440,144,442 |
| 2024-03-26 | 33.32 | 34.09 | 32.41 | 32.8 | -2.81% | 198,162 | 654,322,484 |
| 2024-03-25 | 35.18 | 36.25 | 33.7 | 33.75 | -4.23% | 187,995 | 660,838,961 |
| 2024-03-22 | 35.27 | 35.99 | 34.68 | 35.24 | -0.62% | 181,805 | 642,854,143 |
| 2024-03-21 | 36.33 | 36.88 | 35.4 | 35.46 | -3.64% | 232,705 | 837,434,232 |
| 2024-03-20 | 36.42 | 37.19 | 35.99 | 36.8 | +0.88% | 235,992 | 863,531,492 |
| 2024-03-19 | 37.2 | 37.23 | 35.8 | 36.48 | -5.12% | 304,915 | 1,118,625,002 |
| 2024-03-18 | 36.96 | 38.81 | 36.58 | 38.45 | +2.45% | 336,406 | 1,269,212,952 |
| 2024-03-15 | 36.02 | 37.53 | 35.55 | 37.53 | +2.6% | 325,114 | 1,196,000,727 |
| 2024-03-14 | 37.8 | 37.83 | 36.02 | 36.58 | -7.28% | 363,088 | 1,336,262,271 |
| 2024-03-13 | 40.61 | 41.03 | 38.9 | 39.45 | -4.94% | 374,579 | 1,492,034,403 |
| 2024-03-12 | 42.84 | 43.99 | 39.01 | 41.5 | -4.16% | 499,698 | 2,046,233,862 |
| 2024-03-11 | 38.8 | 44.98 | 36.89 | 43.3 | +14.01% | 446,070 | 1,808,201,963 |
| 2024-03-08 | 33.11 | 37.98 | 32.88 | 37.98 | +20% | 365,846 | 1,315,342,971 |
| 2024-03-07 | 30.96 | 34.68 | 30.25 | 31.65 | +1.54% | 339,294 | 1,089,787,362 |
| 2024-03-06 | 29.73 | 31.18 | 29.73 | 31.17 | +4.84% | 223,793 | 681,227,203 |
| 2024-03-05 | 30.27 | 31.18 | 29.35 | 29.73 | -5.77% | 279,547 | 845,488,839 |
| 2024-03-04 | 30.9 | 33.19 | 29.8 | 31.55 | +13.53% | 373,176 | 1,164,957,752 |
| 2024-03-01 | 26.06 | 28.12 | 26.02 | 27.79 | +8.55% | 233,204 | 635,810,088 |
| 2024-02-29 | 23.41 | 25.65 | 23.35 | 25.6 | +7.74% | 140,276 | 349,142,117 |
| 2024-02-28 | 26.54 | 26.82 | 23.73 | 23.76 | -10.44% | 185,878 | 472,720,768 |
| 2024-02-27 | 25.45 | 26.72 | 25.18 | 26.53 | +4.2% | 147,540 | 385,422,763 |
| 2024-02-26 | 25.33 | 26 | 25.03 | 25.46 | -1.62% | 172,659 | 440,455,642 |
| 2024-02-23 | 25.66 | 26.68 | 25.01 | 25.88 | +5.89% | 194,715 | 499,828,569 |
| 2024-02-22 | 23.42 | 24.96 | 23.42 | 24.44 | +3.6% | 150,121 | 365,267,793 |
| 2024-02-21 | 22.8 | 24.36 | 22.45 | 23.59 | -0.04% | 182,313 | 428,633,955 |
| 2024-02-20 | 22.99 | 24.42 | 22.22 | 23.6 | +0.51% | 222,182 | 515,391,169 |
| 2024-02-19 | 21.39 | 23.68 | 21.39 | 23.48 | +8.45% | 214,272 | 481,003,655 |
| 2024-02-08 | 19.18 | 21.7 | 18.76 | 21.65 | +14.67% | 187,098 | 381,600,283 |
| 2024-02-07 | 19.19 | 20.2 | 18.3 | 18.88 | -2.53% | 145,648 | 277,949,366 |
| 2024-02-06 | 18.69 | 19.94 | 17.53 | 19.37 | +2.32% | 129,249 | 240,707,395 |
| 2024-02-05 | 20.39 | 20.67 | 17.83 | 18.93 | -8.06% | 116,618 | 221,562,890 |
| 2024-02-02 | 21.88 | 22.14 | 19.8 | 20.59 | -5.68% | 71,041 | 148,808,999 |
| 2024-02-01 | 22.1 | 22.35 | 21.38 | 21.83 | -0.59% | 59,534 | 130,185,756 |
| 2024-01-31 | 23.05 | 23.5 | 21.9 | 21.96 | -4.73% | 61,293 | 137,768,474 |
| 2024-01-30 | 23.96 | 24.07 | 22.94 | 23.05 | -3.68% | 51,612 | 121,424,229 |
| 2024-01-29 | 25.07 | 25.21 | 23.76 | 23.93 | -5.42% | 68,126 | 164,898,179 |
| 2024-01-26 | 26.12 | 26.22 | 25.17 | 25.3 | -3.44% | 46,909 | 120,198,942 |
| 2024-01-25 | 25.4 | 26.24 | 24.7 | 26.2 | +3.35% | 52,337 | 134,427,037 |
| 2024-01-24 | 25.61 | 25.82 | 24.29 | 25.35 | +1.81% | 61,114 | 153,529,229 |
| 2024-01-23 | 24.9 | 25.25 | 24.49 | 24.9 | 0% | 52,408 | 130,175,371 |
| 2024-01-22 | 26.68 | 26.79 | 24.63 | 24.9 | -6.71% | 57,990 | 149,038,783 |
| 2024-01-19 | 27.3 | 27.68 | 26.58 | 26.69 | -2.23% | 32,646 | 88,186,616 |
| 2024-01-18 | 27.28 | 27.58 | 26.5 | 27.3 | +0.4% | 46,507 | 125,206,766 |
| 2024-01-17 | 28.2 | 28.29 | 27.15 | 27.19 | -3.51% | 39,763 | 109,587,786 |
| 2024-01-16 | 28.58 | 28.69 | 27.63 | 28.18 | -1.26% | 46,423 | 130,020,110 |
| 2024-01-15 | 28.64 | 29.12 | 28.24 | 28.54 | -0.45% | 40,540 | 116,436,266 |
| 2024-01-12 | 28.88 | 28.93 | 28.35 | 28.67 | -0.62% | 38,118 | 109,312,949 |
| 2024-01-11 | 28 | 29.15 | 27.84 | 28.85 | +2.71% | 42,638 | 121,582,339 |
| 2024-01-10 | 28.62 | 28.79 | 27.79 | 28.09 | -2.16% | 34,956 | 98,376,461 |
| 2024-01-09 | 28.59 | 29.28 | 28.44 | 28.71 | +0.81% | 57,783 | 166,354,932 |
| 2024-01-08 | 29.29 | 29.55 | 28.46 | 28.48 | -3.06% | 48,711 | 140,402,435 |
| 2024-01-05 | 30.36 | 30.61 | 29.2 | 29.38 | -2.72% | 46,436 | 137,956,988 |
| 2024-01-04 | 30.23 | 30.51 | 29.91 | 30.2 | -1.24% | 52,634 | 158,757,766 |
| 2024-01-03 | 31.3 | 31.3 | 30 | 30.58 | -1.55% | 64,645 | 197,429,723 |
| 2024-01-02 | 31.43 | 31.68 | 30.56 | 31.06 | -0.42% | 91,029 | 283,185,385 |
| 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：