股票概览
27.03
-3.12%
-0.87
27.9
开盘价
28
最高价
26.56
最低价
57,041
成交量
数据更新至: 2024-05-20
技术指标
26.72
MA5 (5日均线)
27.30
MA10 (10日均线)
27.44
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 | 27.9 | 28 | 26.56 | 27.03 | -3.12% | 57,041 | 153,620,626 |
| 2024-05-17 | 28.28 | 28.88 | 27.05 | 27.9 | +5.08% | 88,842 | 248,574,768 |
| 2024-05-16 | 26.01 | 26.68 | 25.84 | 26.55 | +2.51% | 40,543 | 106,811,202 |
| 2024-05-15 | 26 | 26.49 | 25.75 | 25.9 | -1.26% | 30,722 | 79,828,214 |
| 2024-05-14 | 25.76 | 26.5 | 25.71 | 26.23 | +3.06% | 46,122 | 120,422,377 |
| 2024-05-13 | 26.82 | 26.9 | 25.38 | 25.45 | -7.59% | 67,825 | 176,158,789 |
| 2024-05-10 | 28.71 | 29.01 | 27.52 | 27.54 | -5.39% | 61,443 | 172,156,162 |
| 2024-05-09 | 28.66 | 29.53 | 28.44 | 29.11 | -1.09% | 94,555 | 273,614,404 |
| 2024-05-08 | 27.5 | 29.65 | 26.57 | 29.43 | +5.71% | 135,455 | 383,835,571 |
| 2024-05-07 | 27.04 | 28.2 | 26.75 | 27.84 | +2.13% | 84,449 | 233,054,897 |
| 2024-05-06 | 26.03 | 27.26 | 26.01 | 27.26 | +2.06% | 77,153 | 206,287,734 |
| 2024-04-30 | 27.05 | 27.32 | 26.38 | 26.71 | -3.61% | 70,939 | 190,017,562 |
| 2024-04-29 | 26.64 | 27.99 | 26.36 | 27.71 | +4.29% | 100,509 | 275,445,248 |
| 2024-04-26 | 26.19 | 26.9 | 26.03 | 26.57 | +2.59% | 87,013 | 230,845,590 |
| 2024-04-25 | 26.95 | 27.38 | 25.76 | 25.9 | -5.47% | 101,472 | 268,886,288 |
| 2024-04-24 | 27.25 | 27.67 | 26.35 | 27.4 | -1.62% | 96,749 | 261,777,674 |
| 2024-04-23 | 26.39 | 28.58 | 26.29 | 27.85 | +3.19% | 120,031 | 328,835,234 |
| 2024-04-22 | 28.33 | 28.7 | 26.17 | 26.99 | -7.98% | 121,412 | 326,662,275 |
| 2024-04-19 | 28.82 | 30.6 | 28.16 | 29.33 | -2.23% | 140,002 | 406,350,888 |
| 2024-04-18 | 31.94 | 32 | 29.7 | 30 | -8.7% | 192,387 | 590,012,997 |
| 2024-04-17 | 28.2 | 32.86 | 28.11 | 32.86 | +20.01% | 227,326 | 689,214,899 |
| 2024-04-16 | 22.63 | 27.38 | 21.23 | 27.38 | +19.98% | 161,156 | 403,201,608 |
| 2024-04-15 | 23.95 | 24.6 | 22 | 22.82 | -5.55% | 94,547 | 220,235,076 |
| 2024-04-12 | 25.07 | 27.58 | 23.96 | 24.16 | +5.04% | 150,292 | 380,992,980 |
| 2024-04-11 | 20.55 | 23.45 | 20.38 | 23 | +13.41% | 96,650 | 212,345,521 |
| 2024-04-10 | 19.65 | 21.65 | 19.16 | 20.28 | +2.89% | 43,593 | 88,753,308 |
| 2024-04-09 | 19.13 | 19.71 | 18.96 | 19.71 | +4.01% | 13,942 | 27,087,312 |
| 2024-04-08 | 19.65 | 19.65 | 18.82 | 18.95 | -3.22% | 15,355 | 29,222,920 |
| 2024-04-03 | 19.8 | 19.98 | 19.17 | 19.58 | -1.71% | 16,982 | 33,106,430 |
| 2024-04-02 | 20.23 | 20.33 | 19.7 | 19.92 | -2.02% | 20,752 | 41,372,819 |
| 2024-04-01 | 19.79 | 20.59 | 19.79 | 20.33 | +2.78% | 25,931 | 52,548,376 |
| 2024-03-29 | 19.51 | 19.85 | 19.32 | 19.78 | +1.85% | 13,550 | 26,514,171 |
| 2024-03-28 | 18.41 | 19.85 | 18.41 | 19.42 | +4.35% | 23,063 | 44,445,118 |
| 2024-03-27 | 19.57 | 19.65 | 18.61 | 18.61 | -4.86% | 17,701 | 33,850,709 |
| 2024-03-26 | 19.26 | 19.78 | 18.94 | 19.56 | +0.72% | 25,524 | 49,399,253 |
| 2024-03-25 | 19.95 | 20.35 | 19.36 | 19.42 | -2.71% | 28,565 | 57,018,395 |
| 2024-03-22 | 20.61 | 20.8 | 19.9 | 19.96 | -2.4% | 35,021 | 71,238,312 |
| 2024-03-21 | 20.8 | 20.88 | 19.78 | 20.45 | -1.02% | 39,746 | 80,564,528 |
| 2024-03-20 | 19.8 | 21.14 | 19.62 | 20.66 | +4.34% | 50,254 | 102,319,140 |
| 2024-03-19 | 19.41 | 19.85 | 19.11 | 19.8 | +1.9% | 40,000 | 78,515,210 |
| 2024-03-18 | 19.5 | 19.5 | 18.9 | 19.43 | +1.78% | 45,552 | 87,413,900 |
| 2024-03-15 | 18.05 | 19.1 | 17.98 | 19.09 | +4.95% | 42,493 | 79,453,736 |
| 2024-03-14 | 18.47 | 18.64 | 17.73 | 18.19 | -2.15% | 27,326 | 49,682,754 |
| 2024-03-13 | 18.28 | 18.79 | 18.27 | 18.59 | +1.36% | 26,211 | 48,478,143 |
| 2024-03-12 | 18.25 | 18.48 | 17.81 | 18.34 | +0.49% | 27,319 | 49,740,951 |
| 2024-03-11 | 17.99 | 18.26 | 17.7 | 18.25 | +0.72% | 28,976 | 52,227,367 |
| 2024-03-08 | 18.28 | 18.34 | 17.5 | 18.12 | -2.69% | 44,240 | 79,278,828 |
| 2024-03-07 | 17.93 | 19.62 | 17.75 | 18.62 | +4.96% | 58,157 | 107,536,764 |
| 2024-03-06 | 17.13 | 17.8 | 16.89 | 17.74 | +3.2% | 25,428 | 44,323,687 |
| 2024-03-05 | 17.68 | 17.9 | 17.1 | 17.19 | -3.1% | 21,292 | 37,050,769 |
| 2024-03-04 | 18.3 | 18.3 | 17.25 | 17.74 | -1.17% | 21,946 | 38,855,609 |
| 2024-03-01 | 17.4 | 18.18 | 17.27 | 17.95 | +2.98% | 31,020 | 55,232,222 |
| 2024-02-29 | 16.22 | 17.45 | 16.18 | 17.43 | +4.68% | 32,760 | 55,873,938 |
| 2024-02-28 | 18.7 | 19.3 | 16.6 | 16.65 | -11.39% | 49,910 | 89,448,788 |
| 2024-02-27 | 17.75 | 18.79 | 17.51 | 18.79 | +3.87% | 34,787 | 63,880,854 |
| 2024-02-26 | 18 | 18.48 | 17.68 | 18.09 | +3.08% | 35,909 | 65,002,247 |
| 2024-02-23 | 16.52 | 17.65 | 16.52 | 17.55 | +6.23% | 31,977 | 54,708,034 |
| 2024-02-22 | 15.82 | 16.73 | 15.75 | 16.52 | +4.89% | 20,857 | 33,678,883 |
| 2024-02-21 | 15.03 | 16.29 | 14.88 | 15.75 | +3.28% | 27,770 | 43,919,232 |
| 2024-02-20 | 14.77 | 15.26 | 14.46 | 15.25 | +2.97% | 21,602 | 32,372,775 |
| 2024-02-19 | 14.12 | 15.21 | 14.12 | 14.81 | +7.09% | 36,414 | 53,724,076 |
| 2024-02-08 | 12.08 | 13.83 | 12.02 | 13.83 | +14.39% | 35,004 | 45,115,713 |
| 2024-02-07 | 13.06 | 13.12 | 11.94 | 12.09 | -8.34% | 34,249 | 42,754,603 |
| 2024-02-06 | 12.95 | 13.72 | 11.83 | 13.19 | +0.3% | 33,811 | 42,694,171 |
| 2024-02-05 | 15.5 | 15.55 | 13.03 | 13.15 | -16.3% | 30,223 | 41,714,716 |
| 2024-02-02 | 16.64 | 17.04 | 14.98 | 15.71 | -6.04% | 20,839 | 33,148,001 |
| 2024-02-01 | 16.96 | 17.18 | 16.26 | 16.72 | -1.65% | 18,948 | 31,645,036 |
| 2024-01-31 | 18.74 | 18.74 | 17 | 17 | -8.7% | 17,675 | 31,120,478 |
| 2024-01-30 | 19.39 | 19.43 | 18.55 | 18.62 | -3.62% | 9,631 | 18,269,426 |
| 2024-01-29 | 20.16 | 20.35 | 19.28 | 19.32 | -4.17% | 10,891 | 21,386,744 |
| 2024-01-26 | 20.6 | 20.67 | 20.09 | 20.16 | -2.04% | 9,531 | 19,395,405 |
| 2024-01-25 | 19.68 | 20.63 | 19.3 | 20.58 | +5.27% | 15,132 | 30,329,542 |
| 2024-01-24 | 20 | 20.07 | 18.79 | 19.55 | -0.76% | 14,057 | 27,122,408 |
| 2024-01-23 | 19.86 | 19.98 | 19 | 19.7 | +1.55% | 20,279 | 39,404,446 |
| 2024-01-22 | 20.77 | 20.84 | 19.31 | 19.4 | -6.14% | 17,074 | 34,487,088 |
| 2024-01-19 | 21.41 | 21.41 | 20.67 | 20.67 | -3.46% | 12,139 | 25,415,481 |
| 2024-01-18 | 22.43 | 22.43 | 20.81 | 21.41 | -4.12% | 18,869 | 40,318,654 |
| 2024-01-17 | 23.41 | 23.41 | 22.33 | 22.33 | -4.04% | 10,219 | 23,260,563 |
| 2024-01-16 | 23.45 | 23.75 | 22.83 | 23.27 | -0.89% | 13,717 | 31,720,751 |
| 2024-01-15 | 24.09 | 24.09 | 23.34 | 23.48 | -2.65% | 11,989 | 28,245,470 |
| 2024-01-12 | 24.26 | 24.59 | 24.05 | 24.12 | -0.54% | 12,788 | 31,099,249 |
| 2024-01-11 | 23.8 | 24.39 | 23.67 | 24.25 | +1.89% | 13,417 | 32,345,812 |
| 2024-01-10 | 23.89 | 24.24 | 23.46 | 23.8 | -1% | 8,149 | 19,424,172 |
| 2024-01-09 | 23.9 | 24.52 | 23.88 | 24.04 | +0.59% | 9,052 | 21,884,021 |
| 2024-01-08 | 24.67 | 24.94 | 23.81 | 23.9 | -2.65% | 14,316 | 34,565,751 |
| 2024-01-05 | 24.97 | 25.3 | 24.36 | 24.55 | -1.68% | 9,620 | 23,763,035 |
| 2024-01-04 | 24.59 | 25.1 | 24.57 | 24.97 | +0.97% | 8,529 | 21,210,395 |
| 2024-01-03 | 24.94 | 25.03 | 24.58 | 24.73 | -0.88% | 12,728 | 31,513,417 |
| 2024-01-02 | 24.61 | 25.25 | 24.22 | 24.95 | +2.09% | 19,089 | 47,356,225 |
| 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：