股票概览
26.69
-1.07%
-0.29
26.87
开盘价
27.29
最高价
26.66
最低价
54,741
成交量
数据更新至: 2024-05-20
技术指标
27.28
MA5 (5日均线)
27.64
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 | 26.87 | 27.29 | 26.66 | 26.69 | -1.07% | 54,741 | 147,211,087 |
| 2024-05-17 | 26.85 | 27.06 | 26.36 | 26.98 | -0.95% | 61,962 | 165,284,712 |
| 2024-05-16 | 27.5 | 27.9 | 27.15 | 27.24 | -1.8% | 66,302 | 181,706,609 |
| 2024-05-15 | 28.79 | 29.3 | 27.73 | 27.74 | +0.04% | 74,996 | 213,361,938 |
| 2024-05-14 | 28.05 | 28.23 | 27.69 | 27.73 | -1.14% | 44,999 | 125,449,687 |
| 2024-05-13 | 27.09 | 28.49 | 26.66 | 28.05 | +2.04% | 77,482 | 216,020,723 |
| 2024-05-10 | 28.21 | 28.22 | 27.47 | 27.49 | -3.03% | 70,352 | 194,404,538 |
| 2024-05-09 | 28.06 | 28.95 | 27.97 | 28.35 | +1.07% | 87,455 | 250,347,768 |
| 2024-05-08 | 28.12 | 28.68 | 27.75 | 28.05 | -0.14% | 64,236 | 181,712,277 |
| 2024-05-07 | 28.27 | 28.39 | 27.88 | 28.09 | -0.71% | 53,899 | 151,437,459 |
| 2024-05-06 | 28.54 | 29.38 | 28.12 | 28.29 | +0.6% | 76,371 | 218,193,488 |
| 2024-04-30 | 28.55 | 28.7 | 27.8 | 28.12 | -2.36% | 81,341 | 228,834,171 |
| 2024-04-29 | 27.84 | 28.99 | 27.61 | 28.8 | +3.37% | 123,494 | 351,964,592 |
| 2024-04-26 | 27.55 | 27.9 | 27.11 | 27.86 | +1.68% | 83,222 | 229,788,663 |
| 2024-04-25 | 27.65 | 27.96 | 26.97 | 27.4 | -1.15% | 78,234 | 214,940,402 |
| 2024-04-24 | 27 | 28.03 | 26.51 | 27.72 | +2.21% | 106,934 | 294,872,900 |
| 2024-04-23 | 27 | 27.98 | 26.92 | 27.12 | -1.38% | 111,220 | 305,045,498 |
| 2024-04-22 | 25.81 | 27.5 | 25.81 | 27.5 | +5.53% | 117,218 | 315,027,524 |
| 2024-04-19 | 26.78 | 27.09 | 25.68 | 26.06 | -3.34% | 98,107 | 256,933,856 |
| 2024-04-18 | 27.16 | 27.96 | 26.8 | 26.96 | -3.47% | 105,951 | 288,681,980 |
| 2024-04-17 | 27.09 | 28.05 | 27.09 | 27.93 | +2.95% | 126,036 | 349,286,746 |
| 2024-04-16 | 27.79 | 28.38 | 27.07 | 27.13 | -2.93% | 152,542 | 422,386,427 |
| 2024-04-15 | 25.2 | 28.93 | 25.09 | 27.95 | +11.71% | 249,095 | 683,361,533 |
| 2024-04-12 | 25.42 | 25.7 | 25.02 | 25.02 | -2.38% | 45,246 | 114,243,874 |
| 2024-04-11 | 25.31 | 26.16 | 24.9 | 25.63 | +0.83% | 65,964 | 168,368,165 |
| 2024-04-10 | 26 | 27.1 | 25.35 | 25.42 | -1.63% | 110,112 | 288,510,167 |
| 2024-04-09 | 24.98 | 25.88 | 24.91 | 25.84 | +4.57% | 64,695 | 165,899,632 |
| 2024-04-08 | 25.73 | 25.73 | 24.66 | 24.71 | -4.08% | 53,662 | 134,796,610 |
| 2024-04-03 | 26.43 | 26.53 | 25.66 | 25.76 | -3.09% | 54,718 | 141,871,938 |
| 2024-04-02 | 26.71 | 26.88 | 26.3 | 26.58 | -0.86% | 69,897 | 185,546,545 |
| 2024-04-01 | 25.38 | 26.82 | 25.32 | 26.81 | +5.51% | 91,146 | 240,383,967 |
| 2024-03-29 | 25.35 | 25.87 | 24.95 | 25.41 | +0.24% | 51,797 | 131,401,227 |
| 2024-03-28 | 25.44 | 26.11 | 25.2 | 25.35 | +0.52% | 69,789 | 179,021,139 |
| 2024-03-27 | 26.41 | 26.65 | 25.22 | 25.22 | -5.47% | 62,863 | 163,452,545 |
| 2024-03-26 | 25.66 | 26.75 | 25.58 | 26.68 | +3.49% | 83,862 | 219,146,813 |
| 2024-03-25 | 26.3 | 26.76 | 25.71 | 25.78 | -2.24% | 61,538 | 161,606,509 |
| 2024-03-22 | 27.2 | 27.45 | 26.36 | 26.37 | -3.55% | 87,052 | 232,894,767 |
| 2024-03-21 | 27.86 | 28.09 | 27.21 | 27.34 | -1.87% | 83,525 | 229,579,331 |
| 2024-03-20 | 27.83 | 28.27 | 27.6 | 27.86 | -0.04% | 58,524 | 163,228,920 |
| 2024-03-19 | 28.3 | 28.85 | 27.86 | 27.87 | -1.52% | 81,926 | 231,523,952 |
| 2024-03-18 | 28.11 | 28.47 | 27.8 | 28.3 | +0.71% | 97,566 | 274,136,466 |
| 2024-03-15 | 28.4 | 28.55 | 27.76 | 28.1 | -1.23% | 88,597 | 248,500,408 |
| 2024-03-14 | 28.38 | 28.86 | 28.1 | 28.45 | -0.66% | 89,276 | 254,049,598 |
| 2024-03-13 | 28.08 | 28.71 | 28.01 | 28.64 | +0.85% | 114,395 | 325,330,073 |
| 2024-03-12 | 28.81 | 29.1 | 28.37 | 28.4 | -3.24% | 172,539 | 493,460,541 |
| 2024-03-11 | 28.31 | 29.89 | 28 | 29.35 | +7.83% | 256,322 | 740,172,416 |
| 2024-03-08 | 25.64 | 27.85 | 25.64 | 27.22 | +7.59% | 210,256 | 569,838,907 |
| 2024-03-07 | 26.29 | 26.42 | 25.3 | 25.3 | -3.69% | 94,813 | 244,352,241 |
| 2024-03-06 | 24.82 | 26.96 | 24.82 | 26.27 | +4.12% | 154,552 | 402,002,499 |
| 2024-03-05 | 25.99 | 26.1 | 25.02 | 25.23 | -1.83% | 81,839 | 207,646,276 |
| 2024-03-04 | 25.63 | 26.26 | 25.5 | 25.7 | -0.5% | 92,040 | 237,469,769 |
| 2024-03-01 | 25.84 | 26.39 | 25.24 | 25.83 | -0.54% | 123,590 | 317,984,555 |
| 2024-02-29 | 24.44 | 25.97 | 24.38 | 25.97 | +3.96% | 145,490 | 369,360,346 |
| 2024-02-28 | 25.5 | 27.25 | 24.88 | 24.98 | +0.81% | 219,387 | 570,370,994 |
| 2024-02-27 | 24.01 | 24.78 | 23.73 | 24.78 | +3.21% | 85,415 | 207,812,200 |
| 2024-02-26 | 23.91 | 24.38 | 23.6 | 24.01 | -0.17% | 83,821 | 200,924,479 |
| 2024-02-23 | 23.8 | 24.39 | 23.58 | 24.05 | +1.73% | 86,210 | 206,652,860 |
| 2024-02-22 | 23.23 | 24.02 | 23.03 | 23.64 | +1.03% | 73,150 | 171,742,468 |
| 2024-02-21 | 22.58 | 24.24 | 22.52 | 23.4 | +2.18% | 96,770 | 227,558,379 |
| 2024-02-20 | 23.17 | 23.19 | 22.45 | 22.9 | -1.46% | 57,878 | 131,641,788 |
| 2024-02-19 | 23.17 | 23.69 | 22.66 | 23.24 | +0.39% | 84,455 | 195,593,881 |
| 2024-02-08 | 22.5 | 24.1 | 22.35 | 23.15 | +4.8% | 100,371 | 234,895,863 |
| 2024-02-07 | 21.25 | 22.55 | 21.1 | 22.09 | +4.05% | 95,568 | 211,225,191 |
| 2024-02-06 | 19.02 | 21.45 | 18.8 | 21.23 | +10.06% | 91,348 | 185,805,818 |
| 2024-02-05 | 21.5 | 21.5 | 18.6 | 19.29 | -11.11% | 102,886 | 203,931,364 |
| 2024-02-02 | 23.57 | 23.7 | 21.2 | 21.7 | -7.89% | 92,372 | 206,484,578 |
| 2024-02-01 | 23.01 | 24.04 | 22.81 | 23.56 | +0.9% | 57,358 | 135,932,212 |
| 2024-01-31 | 23.67 | 24.44 | 23.3 | 23.35 | -1.27% | 63,742 | 151,906,473 |
| 2024-01-30 | 24 | 24.8 | 23.58 | 23.65 | -2.87% | 50,220 | 121,593,787 |
| 2024-01-29 | 26.53 | 26.72 | 24.35 | 24.35 | -8.18% | 82,711 | 208,531,571 |
| 2024-01-26 | 26.84 | 27.24 | 26.43 | 26.52 | -1.38% | 48,226 | 129,537,013 |
| 2024-01-25 | 26.5 | 26.93 | 25.94 | 26.89 | +1.7% | 60,144 | 159,525,020 |
| 2024-01-24 | 27.08 | 27.1 | 25.51 | 26.44 | -1.42% | 67,079 | 176,269,029 |
| 2024-01-23 | 26.25 | 27.32 | 25.92 | 26.82 | +2.21% | 67,885 | 181,694,718 |
| 2024-01-22 | 27.5 | 27.58 | 26.1 | 26.24 | -4.93% | 83,455 | 223,609,236 |
| 2024-01-19 | 28.4 | 29.37 | 27.6 | 27.6 | -3.43% | 85,572 | 242,453,953 |
| 2024-01-18 | 27.46 | 28.58 | 27.46 | 28.58 | +2.81% | 93,163 | 262,106,014 |
| 2024-01-17 | 29.06 | 29.07 | 27.8 | 27.8 | -4.79% | 85,092 | 240,584,690 |
| 2024-01-16 | 28.81 | 29.67 | 28.51 | 29.2 | +1.28% | 95,943 | 279,289,579 |
| 2024-01-15 | 28.8 | 29.38 | 28.42 | 28.83 | -0.86% | 75,333 | 217,343,965 |
| 2024-01-12 | 29.05 | 30.07 | 29 | 29.08 | -0.41% | 125,847 | 370,749,292 |
| 2024-01-11 | 28.6 | 29.5 | 28.31 | 29.2 | +1.42% | 118,806 | 344,778,841 |
| 2024-01-10 | 27.83 | 29.33 | 27.65 | 28.79 | +2.46% | 127,042 | 364,992,192 |
| 2024-01-09 | 27.41 | 28.68 | 26.97 | 28.1 | +2.48% | 97,012 | 271,641,023 |
| 2024-01-08 | 27.6 | 28.19 | 27.23 | 27.42 | -0.47% | 60,771 | 168,538,952 |
| 2024-01-05 | 28.34 | 28.88 | 27.4 | 27.55 | -3.13% | 82,158 | 230,569,472 |
| 2024-01-04 | 29.21 | 29.21 | 28.4 | 28.44 | -2.84% | 75,780 | 217,178,756 |
| 2024-01-03 | 29.21 | 29.57 | 28.89 | 29.27 | -0.1% | 73,836 | 215,266,995 |
| 2024-01-02 | 30.3 | 30.3 | 29.23 | 29.3 | -3.17% | 101,739 | 301,394,838 |
| 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：