股票概览
27.52
-0.9%
-0.25
27.71
开盘价
27.94
最高价
27.27
最低价
47,239
成交量
数据更新至: 2024-05-20
技术指标
27.96
MA5 (5日均线)
28.03
MA10 (10日均线)
27.65
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 | 27.71 | 27.94 | 27.27 | 27.52 | -0.9% | 47,239 | 129,756,411 |
| 2024-05-17 | 27.74 | 27.96 | 27.2 | 27.77 | -0.25% | 54,238 | 149,246,288 |
| 2024-05-16 | 28.26 | 28.36 | 27.66 | 27.84 | -1.49% | 58,625 | 163,379,497 |
| 2024-05-15 | 28.27 | 28.73 | 28.16 | 28.26 | -0.46% | 30,897 | 87,854,929 |
| 2024-05-14 | 29 | 29.08 | 28.02 | 28.39 | -2.2% | 66,950 | 190,560,167 |
| 2024-05-13 | 28.16 | 29.24 | 27.68 | 29.03 | +2.04% | 109,952 | 314,652,313 |
| 2024-05-10 | 27.67 | 28.68 | 27.58 | 28.45 | +2.82% | 86,459 | 244,629,092 |
| 2024-05-09 | 27.67 | 27.8 | 27.24 | 27.67 | -0.04% | 54,494 | 149,988,073 |
| 2024-05-08 | 27.67 | 27.96 | 27.2 | 27.68 | +0.14% | 53,808 | 148,459,118 |
| 2024-05-07 | 28.37 | 28.53 | 27.58 | 27.64 | -3.26% | 84,275 | 235,196,910 |
| 2024-05-06 | 27.83 | 28.85 | 27.57 | 28.57 | +2.59% | 114,529 | 325,585,989 |
| 2024-04-30 | 27.06 | 28.58 | 26.9 | 27.85 | +2.77% | 116,887 | 328,485,022 |
| 2024-04-29 | 27.46 | 27.47 | 26.6 | 27.1 | -1.31% | 75,580 | 204,609,679 |
| 2024-04-26 | 26.62 | 27.52 | 26.58 | 27.46 | +3.16% | 94,138 | 256,406,702 |
| 2024-04-25 | 27.11 | 27.33 | 26.35 | 26.62 | -1.66% | 58,254 | 155,049,451 |
| 2024-04-24 | 26.91 | 27.15 | 26.32 | 27.07 | +1.23% | 72,850 | 195,316,269 |
| 2024-04-23 | 26.01 | 27.34 | 26.01 | 26.74 | -0.85% | 153,558 | 411,538,017 |
| 2024-04-22 | 27.29 | 27.64 | 26.93 | 26.97 | -1.06% | 66,933 | 182,242,683 |
| 2024-04-19 | 27 | 27.5 | 26.93 | 27.26 | +0.26% | 74,755 | 203,871,767 |
| 2024-04-18 | 27.23 | 27.69 | 26.95 | 27.19 | +0.18% | 100,581 | 274,956,112 |
| 2024-04-17 | 26.7 | 27.2 | 26.06 | 27.14 | +1.8% | 111,119 | 297,077,633 |
| 2024-04-16 | 26.44 | 27.35 | 26.22 | 26.66 | +0.26% | 132,754 | 356,584,881 |
| 2024-04-15 | 25.88 | 26.71 | 25.81 | 26.59 | +3.02% | 156,649 | 413,339,806 |
| 2024-04-12 | 24.95 | 26.29 | 24.9 | 25.81 | +3.12% | 166,189 | 428,517,639 |
| 2024-04-11 | 23.35 | 25.15 | 23.33 | 25.03 | +6.69% | 181,862 | 447,192,029 |
| 2024-04-10 | 22.95 | 23.66 | 22.87 | 23.46 | +1.73% | 101,585 | 237,470,833 |
| 2024-04-09 | 23.6 | 23.6 | 22.73 | 23.06 | -1.71% | 73,140 | 168,601,366 |
| 2024-04-08 | 23.55 | 23.95 | 23.42 | 23.46 | -0.09% | 78,967 | 187,204,967 |
| 2024-04-03 | 23.12 | 23.59 | 23.02 | 23.48 | +1.65% | 80,090 | 187,288,395 |
| 2024-04-02 | 23.42 | 23.49 | 22.95 | 23.1 | -2.24% | 130,691 | 301,843,778 |
| 2024-04-01 | 23.87 | 23.88 | 23.24 | 23.63 | -1.17% | 141,323 | 331,601,464 |
| 2024-03-29 | 23.74 | 24 | 23.42 | 23.91 | +1.14% | 56,952 | 134,753,179 |
| 2024-03-28 | 23.28 | 24.13 | 23.25 | 23.64 | +1.37% | 81,617 | 193,495,945 |
| 2024-03-27 | 23.1 | 23.65 | 23.01 | 23.32 | +1.04% | 62,416 | 145,951,283 |
| 2024-03-26 | 23.39 | 23.5 | 23.05 | 23.08 | -1.03% | 45,132 | 104,813,408 |
| 2024-03-25 | 23.15 | 23.93 | 23.15 | 23.32 | -0.34% | 81,717 | 192,864,385 |
| 2024-03-22 | 23.22 | 23.65 | 23.1 | 23.4 | +0.65% | 60,352 | 141,140,035 |
| 2024-03-21 | 23.55 | 23.68 | 23.23 | 23.25 | -1.9% | 89,347 | 208,652,428 |
| 2024-03-20 | 23.9 | 24.02 | 23.58 | 23.7 | -1% | 73,567 | 174,245,459 |
| 2024-03-19 | 23.89 | 24.06 | 23.57 | 23.94 | +0.21% | 76,856 | 183,307,512 |
| 2024-03-18 | 24.21 | 24.4 | 23.73 | 23.89 | -2.53% | 166,291 | 398,475,829 |
| 2024-03-15 | 24.44 | 24.54 | 24.05 | 24.51 | +0.25% | 82,889 | 201,162,369 |
| 2024-03-14 | 24.5 | 24.7 | 24.24 | 24.45 | -1.17% | 71,989 | 175,719,709 |
| 2024-03-13 | 24.39 | 25.2 | 24.36 | 24.74 | +0.61% | 132,803 | 328,438,944 |
| 2024-03-12 | 25.48 | 26.22 | 24.35 | 24.59 | -1.56% | 263,806 | 661,982,449 |
| 2024-03-11 | 24.66 | 25.3 | 23.99 | 24.98 | +1.26% | 137,388 | 337,054,520 |
| 2024-03-08 | 24.77 | 25.09 | 24.14 | 24.67 | -3.06% | 173,759 | 425,065,919 |
| 2024-03-07 | 25.4 | 25.91 | 25.19 | 25.45 | +0.47% | 72,337 | 184,613,815 |
| 2024-03-06 | 25.63 | 25.74 | 25.09 | 25.33 | -0.67% | 58,865 | 149,727,276 |
| 2024-03-05 | 25.6 | 25.81 | 25.38 | 25.5 | -1.05% | 68,674 | 175,483,546 |
| 2024-03-04 | 25.28 | 25.84 | 24.53 | 25.77 | +0.78% | 138,297 | 349,257,303 |
| 2024-03-01 | 25.74 | 25.76 | 25.25 | 25.57 | -1.27% | 87,253 | 222,253,078 |
| 2024-02-29 | 24.38 | 25.95 | 24.38 | 25.9 | +5.67% | 119,394 | 301,484,003 |
| 2024-02-28 | 24.38 | 25.16 | 24.3 | 24.51 | +0.25% | 113,843 | 281,352,523 |
| 2024-02-27 | 23.76 | 24.6 | 23.66 | 24.45 | +1.66% | 87,243 | 212,063,736 |
| 2024-02-26 | 24.2 | 24.88 | 23.86 | 24.05 | -0.21% | 113,957 | 275,707,171 |
| 2024-02-23 | 24.34 | 24.5 | 23.46 | 24.1 | -0.78% | 148,441 | 353,215,952 |
| 2024-02-22 | 24.3 | 24.63 | 23.98 | 24.29 | +0.04% | 105,646 | 255,693,051 |
| 2024-02-21 | 24.7 | 24.92 | 24.06 | 24.28 | -1.7% | 133,189 | 325,174,465 |
| 2024-02-20 | 24.1 | 25.1 | 24.01 | 24.7 | +1.19% | 112,602 | 277,979,929 |
| 2024-02-19 | 24.42 | 25.02 | 23.42 | 24.41 | +0.91% | 168,994 | 412,480,596 |
| 2024-02-08 | 24.27 | 26.1 | 24.12 | 24.19 | -2.03% | 193,307 | 485,800,411 |
| 2024-02-07 | 25.23 | 26.68 | 23.43 | 24.69 | -3.14% | 267,430 | 673,386,776 |
| 2024-02-06 | 23.06 | 25.57 | 22.62 | 25.49 | +9.63% | 124,932 | 305,530,438 |
| 2024-02-05 | 21.8 | 23.35 | 21.35 | 23.25 | +6.16% | 117,283 | 262,193,705 |
| 2024-02-02 | 22.25 | 22.77 | 21.5 | 21.9 | -1.97% | 70,030 | 155,795,587 |
| 2024-02-01 | 22.12 | 22.79 | 21.93 | 22.34 | +0.81% | 86,748 | 194,373,142 |
| 2024-01-31 | 22 | 22.35 | 21.42 | 22.16 | +0.23% | 94,465 | 207,674,650 |
| 2024-01-30 | 22.37 | 22.69 | 21.98 | 22.11 | -1.65% | 81,477 | 181,981,049 |
| 2024-01-29 | 22.07 | 22.8 | 21.8 | 22.48 | +2.27% | 95,460 | 213,619,141 |
| 2024-01-26 | 22.45 | 22.45 | 21.7 | 21.98 | -1.08% | 67,487 | 148,297,141 |
| 2024-01-25 | 20.98 | 22.98 | 20.68 | 22.22 | +6.37% | 189,640 | 419,453,400 |
| 2024-01-24 | 20.08 | 21 | 20.07 | 20.89 | +4.66% | 87,162 | 180,024,991 |
| 2024-01-23 | 19.87 | 20.1 | 19.52 | 19.96 | +0.25% | 51,330 | 101,918,275 |
| 2024-01-22 | 20.72 | 20.98 | 19.82 | 19.91 | -4.6% | 69,932 | 142,613,693 |
| 2024-01-19 | 20.82 | 21.04 | 20.46 | 20.87 | -0.14% | 54,033 | 112,299,080 |
| 2024-01-18 | 21.19 | 21.25 | 20.5 | 20.9 | -1.46% | 75,637 | 156,830,721 |
| 2024-01-17 | 21 | 21.63 | 20.99 | 21.21 | +0.57% | 84,358 | 180,105,141 |
| 2024-01-16 | 21.11 | 21.13 | 20.73 | 21.09 | +0.96% | 51,408 | 107,486,805 |
| 2024-01-15 | 20.42 | 21.11 | 20.22 | 20.89 | +2.4% | 61,455 | 128,063,623 |
| 2024-01-12 | 20.25 | 20.64 | 20.21 | 20.4 | +0.94% | 47,621 | 97,615,642 |
| 2024-01-11 | 20.63 | 20.71 | 20.12 | 20.21 | -2.56% | 76,934 | 156,428,480 |
| 2024-01-10 | 20.53 | 21.01 | 20.24 | 20.74 | +0.39% | 57,216 | 118,272,238 |
| 2024-01-09 | 20.69 | 20.81 | 20.42 | 20.66 | 0% | 47,469 | 97,784,407 |
| 2024-01-08 | 21.35 | 21.37 | 20.62 | 20.66 | -3.73% | 64,132 | 134,433,581 |
| 2024-01-05 | 21.23 | 21.66 | 21.13 | 21.46 | +0.7% | 71,316 | 153,060,401 |
| 2024-01-04 | 21 | 21.38 | 20.81 | 21.31 | +1.04% | 62,771 | 133,101,919 |
| 2024-01-03 | 20.99 | 21.45 | 20.92 | 21.09 | +0.91% | 62,519 | 132,550,795 |
| 2024-01-02 | 20.9 | 21.35 | 20.75 | 20.9 | 0% | 63,140 | 133,458,303 |
| 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：