股票概览
27.74
+1.28%
+0.35
27.49
开盘价
27.89
最高价
27.07
最低价
24,847
成交量
数据更新至: 2024-05-20
技术指标
27.72
MA5 (5日均线)
28.25
MA10 (10日均线)
28.42
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 | 27.49 | 27.89 | 27.07 | 27.74 | +1.28% | 24,847 | 68,646,700 |
| 2024-05-17 | 27.96 | 27.99 | 27.02 | 27.39 | -1.23% | 31,922 | 87,205,713 |
| 2024-05-16 | 27.88 | 28.2 | 27.52 | 27.73 | +0.73% | 28,189 | 78,560,600 |
| 2024-05-15 | 28 | 28.19 | 27.53 | 27.53 | -2.45% | 24,518 | 68,128,853 |
| 2024-05-14 | 28 | 28.24 | 27.7 | 28.22 | +2.25% | 29,533 | 82,821,589 |
| 2024-05-13 | 28.72 | 28.76 | 27.42 | 27.6 | -4.63% | 41,381 | 115,012,882 |
| 2024-05-10 | 28.78 | 29.47 | 28.72 | 28.94 | +0.21% | 41,620 | 121,017,070 |
| 2024-05-09 | 28.5 | 29.09 | 28.48 | 28.88 | +0.98% | 32,170 | 92,853,974 |
| 2024-05-08 | 29.41 | 29.49 | 28.57 | 28.6 | -4.28% | 50,548 | 145,668,409 |
| 2024-05-07 | 29.8 | 30.39 | 29.74 | 29.88 | +0.91% | 62,324 | 187,141,983 |
| 2024-05-06 | 30 | 30.3 | 29.38 | 29.61 | -0.5% | 58,485 | 174,157,837 |
| 2024-04-30 | 29.88 | 30.44 | 29.32 | 29.76 | +0.4% | 68,860 | 205,594,837 |
| 2024-04-29 | 28.82 | 29.89 | 28.8 | 29.64 | +3.35% | 76,598 | 225,796,174 |
| 2024-04-26 | 28.6 | 29.42 | 28.53 | 28.68 | +0.74% | 72,152 | 208,518,080 |
| 2024-04-25 | 28.5 | 29.17 | 28.3 | 28.47 | -3.72% | 75,908 | 217,252,672 |
| 2024-04-24 | 26.62 | 31.87 | 26.01 | 29.57 | +11.33% | 115,798 | 339,155,919 |
| 2024-04-23 | 26.59 | 27.27 | 26.32 | 26.56 | +0.84% | 38,867 | 104,044,698 |
| 2024-04-22 | 27.15 | 27.29 | 25.81 | 26.34 | -5.12% | 54,408 | 144,269,708 |
| 2024-04-19 | 28.75 | 29.45 | 27.6 | 27.76 | -5.64% | 75,725 | 215,587,358 |
| 2024-04-18 | 28.94 | 30.25 | 28.94 | 29.42 | -0.27% | 102,743 | 305,672,275 |
| 2024-04-17 | 28 | 29.5 | 26 | 29.5 | +3.15% | 97,325 | 279,597,566 |
| 2024-04-16 | 28.27 | 29.5 | 27.7 | 28.6 | -0.49% | 100,008 | 289,212,875 |
| 2024-04-15 | 27.25 | 29.69 | 27 | 28.74 | +5.82% | 90,226 | 257,006,365 |
| 2024-04-12 | 27.02 | 27.54 | 26.88 | 27.16 | -1.34% | 36,634 | 99,440,328 |
| 2024-04-11 | 26.22 | 28.08 | 26 | 27.53 | +4.88% | 65,460 | 179,553,286 |
| 2024-04-10 | 27.08 | 27.26 | 26 | 26.25 | -3.74% | 31,979 | 84,696,186 |
| 2024-04-09 | 26.66 | 27.32 | 26.53 | 27.27 | +1.49% | 33,125 | 89,488,293 |
| 2024-04-08 | 27.33 | 27.4 | 26.85 | 26.87 | -2.4% | 35,728 | 96,762,397 |
| 2024-04-03 | 28.74 | 29.08 | 27.2 | 27.53 | -5.85% | 57,305 | 159,535,976 |
| 2024-04-02 | 30.5 | 30.5 | 28.89 | 29.24 | -4.6% | 59,214 | 175,067,521 |
| 2024-04-01 | 29.37 | 30.69 | 29.33 | 30.65 | +3.55% | 74,063 | 222,164,205 |
| 2024-03-29 | 29.99 | 30 | 28.58 | 29.6 | -1.82% | 65,753 | 192,207,662 |
| 2024-03-28 | 29.5 | 30.76 | 29.35 | 30.15 | +2.2% | 69,691 | 210,059,219 |
| 2024-03-27 | 31 | 31.64 | 29.48 | 29.5 | -5.75% | 70,679 | 214,090,692 |
| 2024-03-26 | 32.84 | 33.66 | 30.99 | 31.3 | -5.72% | 83,847 | 267,097,872 |
| 2024-03-25 | 36.07 | 36.51 | 33.11 | 33.2 | -7.85% | 136,134 | 470,197,618 |
| 2024-03-22 | 34.04 | 37.9 | 32.93 | 36.03 | +5.26% | 190,313 | 671,496,563 |
| 2024-03-21 | 35.98 | 37 | 33.35 | 34.23 | +3.73% | 183,368 | 630,271,875 |
| 2024-03-20 | 30.3 | 34 | 30.2 | 33 | +8.37% | 172,052 | 552,061,692 |
| 2024-03-19 | 30.6 | 31.6 | 30.32 | 30.45 | +0.1% | 80,114 | 247,932,576 |
| 2024-03-18 | 29.85 | 30.44 | 29.35 | 30.42 | +2.56% | 66,479 | 199,398,096 |
| 2024-03-15 | 30 | 30.49 | 28.95 | 29.66 | -2.98% | 82,255 | 241,986,050 |
| 2024-03-14 | 31.2 | 31.22 | 30.1 | 30.57 | -4.02% | 71,685 | 219,892,679 |
| 2024-03-13 | 31.6 | 32.5 | 31.1 | 31.85 | +1.53% | 111,467 | 355,159,010 |
| 2024-03-12 | 30.6 | 31.92 | 30.15 | 31.37 | +1.19% | 87,005 | 270,633,182 |
| 2024-03-11 | 30.3 | 31.3 | 29.83 | 31 | +1.31% | 64,180 | 197,349,888 |
| 2024-03-08 | 29.7 | 30.88 | 29.6 | 30.6 | +2.14% | 56,611 | 172,464,556 |
| 2024-03-07 | 31.49 | 31.7 | 29.7 | 29.96 | -6.32% | 98,501 | 303,576,452 |
| 2024-03-06 | 32.36 | 33.35 | 31.84 | 31.98 | -3.35% | 93,890 | 303,422,877 |
| 2024-03-05 | 31.47 | 33.9 | 30.78 | 33.09 | +3.57% | 165,752 | 540,583,629 |
| 2024-03-04 | 32.5 | 32.75 | 30.62 | 31.95 | -2.59% | 107,192 | 340,754,273 |
| 2024-03-01 | 31.3 | 32.85 | 30.7 | 32.8 | +3.5% | 149,229 | 476,862,796 |
| 2024-02-29 | 29.6 | 31.7 | 29.3 | 31.69 | +4.21% | 122,275 | 377,607,926 |
| 2024-02-28 | 31.26 | 32.88 | 30.33 | 30.41 | -3.92% | 176,729 | 561,714,315 |
| 2024-02-27 | 30.6 | 31.88 | 30.31 | 31.65 | +1.7% | 130,634 | 408,326,449 |
| 2024-02-26 | 30.96 | 31.37 | 30.11 | 31.12 | -2.38% | 122,808 | 377,172,680 |
| 2024-02-23 | 30.56 | 32.95 | 30.49 | 31.88 | +3.78% | 174,780 | 552,479,674 |
| 2024-02-22 | 30.05 | 30.99 | 29.77 | 30.72 | +2.74% | 152,251 | 462,215,803 |
| 2024-02-21 | 29 | 32.09 | 28.51 | 29.9 | -4.69% | 209,565 | 629,545,282 |
| 2024-02-20 | 25.6 | 31.37 | 25.24 | 31.37 | +20.01% | 221,050 | 655,240,168 |
| 2024-02-19 | 24.7 | 26.63 | 24.7 | 26.14 | +9.37% | 109,750 | 281,000,188 |
| 2024-02-08 | 23.08 | 24.42 | 22.27 | 23.9 | +4% | 92,925 | 218,965,954 |
| 2024-02-07 | 24.32 | 25.35 | 22.8 | 22.98 | -5.43% | 113,581 | 271,466,610 |
| 2024-02-06 | 23 | 25.35 | 21.48 | 24.3 | +1.21% | 126,951 | 292,888,688 |
| 2024-02-05 | 26.79 | 27.41 | 23 | 24.01 | -16.49% | 149,282 | 369,023,773 |
| 2024-02-02 | 29.6 | 32 | 28.7 | 28.75 | -3.52% | 158,517 | 485,561,833 |
| 2024-02-01 | 29.94 | 31.89 | 28.68 | 29.8 | -5.99% | 158,710 | 475,594,797 |
| 2024-01-31 | 29.91 | 34 | 29.84 | 31.7 | +2.92% | 197,782 | 639,556,984 |
| 2024-01-30 | 29.01 | 31.6 | 28.25 | 30.8 | +2.09% | 162,153 | 483,343,091 |
| 2024-01-29 | 29.99 | 33 | 29.34 | 30.17 | -0.59% | 179,758 | 562,982,899 |
| 2024-01-26 | 33.17 | 33.3 | 30.31 | 30.35 | +0.03% | 213,225 | 676,720,432 |
| 2024-01-25 | 25.39 | 30.34 | 24.7 | 30.34 | +20.02% | 89,039 | 248,948,451 |
| 2024-01-24 | 24.2 | 25.33 | 23.63 | 25.28 | +4.59% | 53,399 | 131,300,497 |
| 2024-01-23 | 24.12 | 24.5 | 23.36 | 24.17 | +0.92% | 29,288 | 70,158,377 |
| 2024-01-22 | 25.58 | 25.97 | 23.66 | 23.95 | -6.23% | 29,678 | 73,365,777 |
| 2024-01-19 | 25.81 | 26.6 | 25.51 | 25.54 | -1.05% | 23,030 | 59,844,907 |
| 2024-01-18 | 25.58 | 25.99 | 24.93 | 25.81 | +0.19% | 17,828 | 45,336,147 |
| 2024-01-17 | 26.45 | 26.67 | 25.7 | 25.76 | -2.61% | 16,070 | 42,069,379 |
| 2024-01-16 | 26.7 | 26.7 | 26.09 | 26.45 | -0.79% | 17,090 | 44,942,633 |
| 2024-01-15 | 26.54 | 27.28 | 26.54 | 26.66 | -0.04% | 20,285 | 54,539,938 |
| 2024-01-12 | 27.19 | 27.59 | 26.63 | 26.67 | -2.16% | 17,279 | 46,591,151 |
| 2024-01-11 | 26.41 | 27.28 | 26.4 | 27.26 | +3.22% | 29,334 | 79,109,938 |
| 2024-01-10 | 27.65 | 27.89 | 26.35 | 26.41 | -4.59% | 38,269 | 102,622,506 |
| 2024-01-09 | 28.07 | 28.4 | 27.2 | 27.68 | -0.61% | 23,369 | 64,819,531 |
| 2024-01-08 | 28.02 | 28.23 | 27.51 | 27.85 | -0.57% | 22,020 | 61,386,559 |
| 2024-01-05 | 29.04 | 29.04 | 27.8 | 28.01 | -3.55% | 28,238 | 79,810,740 |
| 2024-01-04 | 29.16 | 29.23 | 27.9 | 29.04 | -0.55% | 30,777 | 88,317,566 |
| 2024-01-03 | 28.45 | 30.17 | 28.05 | 29.2 | +2.46% | 56,329 | 164,993,768 |
| 2024-01-02 | 29.16 | 29.7 | 28.45 | 28.5 | -2.06% | 31,911 | 92,653,079 |
| 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：