股票概览
26.83
-0.45%
-0.12
27
开盘价
27.57
最高价
26.65
最低价
47,706
成交量
数据更新至: 2024-05-20
技术指标
26.34
MA5 (5日均线)
26.25
MA10 (10日均线)
25.10
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 | 27.57 | 26.65 | 26.83 | -0.45% | 47,706 | 129,268,404 |
| 2024-05-17 | 25.67 | 27.1 | 25 | 26.95 | +5.03% | 49,306 | 129,664,722 |
| 2024-05-16 | 26.3 | 26.73 | 25.55 | 25.66 | -2.66% | 32,214 | 83,714,105 |
| 2024-05-15 | 25.7 | 26.66 | 25.6 | 26.36 | +1.82% | 52,735 | 138,452,636 |
| 2024-05-14 | 26.03 | 26.38 | 25.52 | 25.89 | -1.03% | 46,457 | 120,036,118 |
| 2024-05-13 | 26.9 | 27.12 | 25.8 | 26.16 | -4.28% | 54,378 | 143,577,564 |
| 2024-05-10 | 27.26 | 27.48 | 26.71 | 27.33 | -1.26% | 63,773 | 172,328,819 |
| 2024-05-09 | 24.35 | 28.99 | 24.33 | 27.68 | +13.3% | 135,325 | 356,725,418 |
| 2024-05-08 | 25.34 | 25.34 | 24.36 | 24.43 | -3.21% | 35,491 | 87,619,854 |
| 2024-05-07 | 24.92 | 25.42 | 24.78 | 25.24 | +1.49% | 50,826 | 127,697,340 |
| 2024-05-06 | 24.74 | 24.95 | 24.47 | 24.87 | +2.81% | 57,936 | 143,358,767 |
| 2024-04-30 | 24.73 | 24.8 | 24.06 | 24.19 | -1.39% | 25,121 | 61,084,015 |
| 2024-04-29 | 24.3 | 24.66 | 24.22 | 24.53 | +1.2% | 35,175 | 86,101,606 |
| 2024-04-26 | 23.8 | 24.48 | 23.56 | 24.24 | +2.36% | 35,589 | 85,780,896 |
| 2024-04-25 | 23.95 | 24 | 23.55 | 23.68 | -1.58% | 23,621 | 56,042,283 |
| 2024-04-24 | 23.88 | 24.24 | 23.43 | 24.06 | +0.92% | 29,478 | 70,232,508 |
| 2024-04-23 | 24.12 | 24.47 | 23.68 | 23.84 | -1.73% | 33,364 | 79,934,645 |
| 2024-04-22 | 23 | 24.66 | 22.61 | 24.26 | +4.3% | 62,109 | 149,245,531 |
| 2024-04-19 | 22.5 | 23.52 | 22.45 | 23.26 | +2.97% | 42,782 | 99,087,282 |
| 2024-04-18 | 22.68 | 22.84 | 22.18 | 22.59 | -0.04% | 21,283 | 47,903,250 |
| 2024-04-17 | 21.5 | 22.67 | 21.5 | 22.6 | +6% | 22,432 | 49,514,518 |
| 2024-04-16 | 22.05 | 22.37 | 21.31 | 21.32 | -4.14% | 28,484 | 61,796,338 |
| 2024-04-15 | 22.92 | 23.33 | 21.85 | 22.24 | -2.92% | 52,557 | 117,127,512 |
| 2024-04-12 | 22.77 | 23.29 | 22.76 | 22.91 | +0.48% | 13,285 | 30,610,618 |
| 2024-04-11 | 22.88 | 23.31 | 22.69 | 22.8 | -1.6% | 14,842 | 34,132,832 |
| 2024-04-10 | 23.74 | 24 | 22.91 | 23.17 | -2.4% | 13,111 | 30,439,232 |
| 2024-04-09 | 22.8 | 23.78 | 22.74 | 23.74 | +3.89% | 26,456 | 61,983,941 |
| 2024-04-08 | 24 | 24.05 | 22.84 | 22.85 | -4.03% | 32,105 | 74,804,690 |
| 2024-04-03 | 23.73 | 24.29 | 23.52 | 23.81 | -0.42% | 37,348 | 89,283,848 |
| 2024-04-02 | 23.72 | 24.09 | 23.17 | 23.91 | -0.13% | 26,175 | 61,891,743 |
| 2024-04-01 | 24.2 | 24.26 | 23.75 | 23.94 | -1.07% | 28,204 | 67,433,747 |
| 2024-03-29 | 22.82 | 24.25 | 22.66 | 24.2 | +6% | 45,240 | 107,716,233 |
| 2024-03-28 | 21.81 | 23.12 | 21.81 | 22.83 | +3.58% | 22,232 | 50,295,748 |
| 2024-03-27 | 22.52 | 22.69 | 22.01 | 22.04 | -2.48% | 17,879 | 39,932,262 |
| 2024-03-26 | 22.83 | 23.08 | 22.37 | 22.6 | -1.01% | 15,981 | 36,162,799 |
| 2024-03-25 | 23.74 | 23.74 | 22.83 | 22.83 | -3.83% | 20,029 | 46,602,340 |
| 2024-03-22 | 24.06 | 24.14 | 23.62 | 23.74 | -1.21% | 16,293 | 38,772,434 |
| 2024-03-21 | 24.38 | 24.5 | 23.62 | 24.03 | -1.64% | 24,168 | 57,955,944 |
| 2024-03-20 | 24.54 | 24.87 | 24.29 | 24.43 | -0.69% | 18,010 | 44,035,067 |
| 2024-03-19 | 24.72 | 24.95 | 24.55 | 24.6 | -1.4% | 14,917 | 36,876,960 |
| 2024-03-18 | 24.62 | 24.99 | 24.36 | 24.95 | +1.59% | 21,778 | 53,728,466 |
| 2024-03-15 | 24.58 | 24.88 | 24.3 | 24.56 | -0.57% | 17,715 | 43,449,408 |
| 2024-03-14 | 24.97 | 25.18 | 24.49 | 24.7 | -2.06% | 24,309 | 60,248,504 |
| 2024-03-13 | 24.83 | 25.55 | 24.31 | 25.22 | +1.37% | 38,161 | 95,272,573 |
| 2024-03-12 | 23.57 | 25.2 | 23.57 | 24.88 | +5.56% | 50,608 | 124,736,435 |
| 2024-03-11 | 22.89 | 23.6 | 22.89 | 23.57 | +3.15% | 22,520 | 52,613,499 |
| 2024-03-08 | 22.73 | 23.05 | 22.45 | 22.85 | +0.35% | 13,375 | 30,397,828 |
| 2024-03-07 | 23.1 | 23.67 | 22.76 | 22.77 | -1.43% | 21,966 | 51,023,496 |
| 2024-03-06 | 23.2 | 23.5 | 22.7 | 23.1 | -0.47% | 14,104 | 32,570,011 |
| 2024-03-05 | 23.11 | 23.58 | 22.9 | 23.21 | +0.35% | 22,087 | 51,591,472 |
| 2024-03-04 | 23.4 | 23.7 | 22.95 | 23.13 | -1.57% | 16,768 | 38,819,982 |
| 2024-03-01 | 23.38 | 23.64 | 23.21 | 23.5 | +0.43% | 19,182 | 44,962,164 |
| 2024-02-29 | 22.27 | 23.42 | 22.27 | 23.4 | +3.77% | 22,045 | 50,865,068 |
| 2024-02-28 | 23.89 | 24.38 | 22.48 | 22.55 | -6.16% | 36,061 | 84,581,827 |
| 2024-02-27 | 23.43 | 24.12 | 23.1 | 24.03 | +1.95% | 25,272 | 59,536,694 |
| 2024-02-26 | 23.29 | 24.18 | 23.1 | 23.57 | +0.94% | 28,225 | 66,383,703 |
| 2024-02-23 | 22.52 | 23.47 | 22.33 | 23.35 | +3.69% | 30,539 | 70,033,006 |
| 2024-02-22 | 22.3 | 22.57 | 21.8 | 22.52 | +0.99% | 27,677 | 61,431,426 |
| 2024-02-21 | 21.96 | 23.06 | 21.72 | 22.3 | +1.27% | 23,033 | 51,809,932 |
| 2024-02-20 | 22.2 | 22.26 | 21.75 | 22.02 | -1.39% | 24,512 | 53,785,298 |
| 2024-02-19 | 22.32 | 22.74 | 22 | 22.33 | +0.27% | 35,441 | 78,880,960 |
| 2024-02-08 | 21.19 | 22.58 | 20.8 | 22.27 | +5.1% | 44,773 | 98,957,292 |
| 2024-02-07 | 20.13 | 21.7 | 20.13 | 21.19 | +4.54% | 36,715 | 77,673,015 |
| 2024-02-06 | 18.51 | 20.49 | 17.78 | 20.27 | +9.57% | 43,691 | 85,746,602 |
| 2024-02-05 | 19.1 | 19.38 | 17.19 | 18.5 | -4.19% | 44,019 | 80,684,347 |
| 2024-02-02 | 20.63 | 20.89 | 18.8 | 19.31 | -6.17% | 44,819 | 88,366,391 |
| 2024-02-01 | 20.42 | 20.98 | 20.01 | 20.58 | +0.24% | 22,321 | 45,971,293 |
| 2024-01-31 | 21.14 | 21.68 | 20.45 | 20.53 | -3.93% | 34,623 | 72,460,065 |
| 2024-01-30 | 22.2 | 22.58 | 21.35 | 21.37 | -4.81% | 27,265 | 59,752,874 |
| 2024-01-29 | 22.23 | 23.38 | 22.07 | 22.45 | +1.17% | 48,588 | 110,449,602 |
| 2024-01-26 | 22.74 | 22.99 | 22.13 | 22.19 | -2.33% | 21,979 | 49,424,115 |
| 2024-01-25 | 22.1 | 23.08 | 21.82 | 22.72 | +2.57% | 34,637 | 78,610,260 |
| 2024-01-24 | 22.14 | 22.57 | 21.5 | 22.15 | +0.14% | 24,301 | 53,554,997 |
| 2024-01-23 | 21.8 | 22.29 | 21.27 | 22.12 | +1.42% | 23,727 | 51,772,473 |
| 2024-01-22 | 23.33 | 23.33 | 21.59 | 21.81 | -6.56% | 38,484 | 86,390,287 |
| 2024-01-19 | 23.19 | 23.48 | 22.93 | 23.34 | +0.47% | 21,395 | 49,698,674 |
| 2024-01-18 | 22.79 | 23.31 | 22.51 | 23.23 | +1.04% | 29,603 | 67,644,853 |
| 2024-01-17 | 23.91 | 24.18 | 22.97 | 22.99 | -4.92% | 39,833 | 93,262,530 |
| 2024-01-16 | 24.5 | 24.55 | 23.88 | 24.18 | -1.02% | 21,567 | 52,026,415 |
| 2024-01-15 | 25.6 | 25.62 | 24.23 | 24.43 | -4.57% | 34,582 | 85,399,879 |
| 2024-01-12 | 26.17 | 26.31 | 25.59 | 25.6 | -2.74% | 18,514 | 47,917,875 |
| 2024-01-11 | 26.5 | 26.57 | 25.78 | 26.32 | -0.6% | 25,150 | 65,709,209 |
| 2024-01-10 | 26.21 | 26.65 | 25.7 | 26.48 | +0.53% | 20,881 | 54,960,556 |
| 2024-01-09 | 26.56 | 26.89 | 26.04 | 26.34 | -0.34% | 22,841 | 60,359,553 |
| 2024-01-08 | 27.35 | 27.35 | 26.43 | 26.43 | -2.97% | 16,689 | 44,718,062 |
| 2024-01-05 | 28.17 | 28.17 | 27.03 | 27.24 | -3.34% | 28,302 | 77,848,912 |
| 2024-01-04 | 28.77 | 28.93 | 27.5 | 28.18 | -2.05% | 33,561 | 94,094,242 |
| 2024-01-03 | 30.04 | 30.4 | 28.4 | 28.77 | -5.17% | 40,478 | 117,561,690 |
| 2024-01-02 | 30.15 | 30.89 | 29.93 | 30.34 | +0.46% | 32,085 | 98,101,954 |
| 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：