股票概览
27.5
+2.57%
+0.69
26.81
开盘价
27.6
最高价
26.67
最低价
85,798
成交量
数据更新至: 2024-05-20
技术指标
27.24
MA5 (5日均线)
27.72
MA10 (10日均线)
28.25
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 | 26.81 | 27.6 | 26.67 | 27.5 | +2.57% | 85,798 | 234,210,617 |
| 2024-05-17 | 26.75 | 27 | 26.31 | 26.81 | -0.26% | 57,113 | 151,985,409 |
| 2024-05-16 | 26.91 | 27.41 | 26.53 | 26.88 | -0.52% | 75,997 | 204,613,733 |
| 2024-05-15 | 27.99 | 28.49 | 26.62 | 27.02 | -3.43% | 104,418 | 287,949,200 |
| 2024-05-14 | 28.1 | 28.35 | 27.65 | 27.98 | +0.83% | 58,023 | 162,237,553 |
| 2024-05-13 | 27.8 | 28.14 | 27.01 | 27.75 | -0.39% | 56,667 | 156,022,895 |
| 2024-05-10 | 28 | 28.37 | 27.3 | 27.86 | -0.82% | 80,952 | 225,149,878 |
| 2024-05-09 | 27.88 | 28.16 | 27.45 | 28.09 | +0.57% | 84,584 | 235,914,735 |
| 2024-05-08 | 29.07 | 29.07 | 27.6 | 27.93 | -4.94% | 121,996 | 341,185,925 |
| 2024-05-07 | 29.41 | 30.66 | 29.03 | 29.38 | -0.31% | 121,314 | 360,648,495 |
| 2024-05-06 | 31.49 | 31.49 | 29.32 | 29.47 | -5.3% | 122,171 | 366,359,998 |
| 2024-04-30 | 32 | 32.2 | 30.36 | 31.12 | -2.32% | 100,603 | 314,856,661 |
| 2024-04-29 | 31.8 | 32.9 | 30.5 | 31.86 | +4.73% | 120,364 | 384,010,297 |
| 2024-04-26 | 28.8 | 30.42 | 28.62 | 30.42 | +5.7% | 107,482 | 319,658,079 |
| 2024-04-25 | 28.2 | 29.05 | 27.95 | 28.78 | +0.28% | 73,980 | 211,109,655 |
| 2024-04-24 | 27.88 | 29.08 | 27.4 | 28.7 | +1.88% | 108,301 | 306,687,598 |
| 2024-04-23 | 26.5 | 28.91 | 26.5 | 28.17 | +7.11% | 162,763 | 454,694,586 |
| 2024-04-22 | 25.7 | 26.73 | 25.33 | 26.3 | +1.08% | 65,332 | 170,694,564 |
| 2024-04-19 | 26.52 | 27.09 | 25.61 | 26.02 | -3.59% | 82,178 | 215,926,081 |
| 2024-04-18 | 26.3 | 27.49 | 25.28 | 26.99 | +2.86% | 106,494 | 282,913,742 |
| 2024-04-17 | 25.72 | 26.86 | 25.72 | 26.24 | +3.92% | 79,933 | 210,369,606 |
| 2024-04-16 | 26.75 | 27.02 | 25.25 | 25.25 | -6.45% | 86,263 | 223,573,028 |
| 2024-04-15 | 27.8 | 28.26 | 26.45 | 26.99 | -3.47% | 95,310 | 259,634,914 |
| 2024-04-12 | 28.3 | 28.61 | 27.9 | 27.96 | -2.51% | 73,365 | 206,907,529 |
| 2024-04-11 | 27.34 | 29.38 | 27.22 | 28.68 | +4.14% | 139,668 | 399,805,353 |
| 2024-04-10 | 28.16 | 28.57 | 27.11 | 27.54 | -3.33% | 69,908 | 192,785,527 |
| 2024-04-09 | 28.58 | 28.83 | 27.67 | 28.49 | +0.99% | 71,406 | 200,113,692 |
| 2024-04-08 | 27.81 | 28.93 | 27.56 | 28.21 | +1.04% | 95,253 | 270,636,469 |
| 2024-04-03 | 28.36 | 28.4 | 27.46 | 27.92 | -1.76% | 80,945 | 225,408,610 |
| 2024-04-02 | 30.19 | 30.19 | 28.01 | 28.42 | -6.51% | 145,466 | 417,223,776 |
| 2024-04-01 | 30 | 30.45 | 29.3 | 30.4 | +1.33% | 87,723 | 263,306,830 |
| 2024-03-29 | 29.9 | 30.5 | 29 | 30 | -1.93% | 98,611 | 292,369,030 |
| 2024-03-28 | 29.68 | 31.1 | 29.53 | 30.59 | +2.79% | 114,990 | 350,038,248 |
| 2024-03-27 | 30.98 | 31.89 | 29.65 | 29.76 | -5.46% | 139,952 | 424,995,604 |
| 2024-03-26 | 32.3 | 32.92 | 31.02 | 31.48 | -3.49% | 152,813 | 487,329,149 |
| 2024-03-25 | 35 | 36.42 | 32.41 | 32.62 | -5.26% | 233,129 | 801,647,962 |
| 2024-03-22 | 31.19 | 34.43 | 31 | 34.43 | +10% | 169,368 | 559,400,782 |
| 2024-03-21 | 32 | 32.76 | 31.2 | 31.3 | +0.55% | 154,044 | 491,763,560 |
| 2024-03-20 | 29.1 | 31.77 | 29.01 | 31.13 | +4.81% | 209,019 | 646,835,698 |
| 2024-03-19 | 30.2 | 31.2 | 29.62 | 29.7 | -1.75% | 123,383 | 372,458,246 |
| 2024-03-18 | 29.66 | 30.58 | 29.23 | 30.23 | +1.92% | 135,615 | 406,023,864 |
| 2024-03-15 | 29.69 | 29.99 | 29 | 29.66 | -1.2% | 112,587 | 331,597,711 |
| 2024-03-14 | 30.5 | 30.9 | 29.5 | 30.02 | -5% | 145,396 | 437,629,905 |
| 2024-03-13 | 30.22 | 33 | 30 | 31.6 | +4.12% | 241,941 | 761,790,628 |
| 2024-03-12 | 30.5 | 30.83 | 29.99 | 30.35 | -0.82% | 110,502 | 335,673,248 |
| 2024-03-11 | 29.78 | 30.86 | 29.46 | 30.6 | -0.52% | 141,320 | 425,605,164 |
| 2024-03-08 | 29.91 | 31.5 | 29.31 | 30.76 | +3.46% | 212,087 | 651,963,585 |
| 2024-03-07 | 30.7 | 31.7 | 29.29 | 29.73 | -3.44% | 217,364 | 658,944,308 |
| 2024-03-06 | 32.37 | 32.88 | 30.43 | 30.79 | -5.55% | 251,281 | 783,636,996 |
| 2024-03-05 | 34 | 35.7 | 31.71 | 32.6 | +0.43% | 287,144 | 965,003,821 |
| 2024-03-04 | 30.8 | 32.46 | 30.4 | 32.46 | +10% | 159,364 | 505,110,000 |
| 2024-03-01 | 27.3 | 29.51 | 27.3 | 29.51 | +9.99% | 198,196 | 563,823,769 |
| 2024-02-29 | 24.96 | 27.27 | 24.71 | 26.83 | +6.05% | 179,318 | 467,968,490 |
| 2024-02-28 | 26.24 | 27.99 | 25 | 25.3 | -4.38% | 209,682 | 555,646,822 |
| 2024-02-27 | 25 | 27.1 | 24.38 | 26.46 | +6.18% | 176,780 | 461,387,229 |
| 2024-02-26 | 24.5 | 25.5 | 23.67 | 24.92 | -0.91% | 158,603 | 389,566,095 |
| 2024-02-23 | 24.6 | 25.18 | 23.9 | 25.15 | +5.41% | 249,436 | 615,200,055 |
| 2024-02-22 | 23.47 | 24.2 | 23.38 | 23.86 | +0.25% | 136,158 | 324,698,631 |
| 2024-02-21 | 23.26 | 24.43 | 23.01 | 23.8 | -2.78% | 211,618 | 501,573,306 |
| 2024-02-20 | 23.64 | 25.04 | 22.72 | 24.48 | +7.56% | 321,102 | 778,962,859 |
| 2024-02-19 | 22.15 | 22.76 | 21.99 | 22.76 | +10% | 154,346 | 348,720,839 |
| 2024-02-08 | 19.89 | 20.97 | 19.22 | 20.69 | +4.65% | 161,231 | 324,825,642 |
| 2024-02-07 | 20.2 | 21.34 | 19.04 | 19.77 | -4.4% | 172,479 | 350,811,265 |
| 2024-02-06 | 18.46 | 21.84 | 18.17 | 20.68 | +2.43% | 178,419 | 348,396,817 |
| 2024-02-05 | 21.99 | 21.99 | 20.19 | 20.19 | -9.99% | 152,458 | 311,041,677 |
| 2024-02-02 | 21.93 | 23.5 | 21.34 | 22.43 | +0.76% | 179,121 | 403,872,757 |
| 2024-02-01 | 22.2 | 23.02 | 20.47 | 22.26 | -0.85% | 188,176 | 409,489,664 |
| 2024-01-31 | 22.55 | 23.98 | 21.8 | 22.45 | -3.52% | 185,388 | 429,675,838 |
| 2024-01-30 | 25.4 | 25.4 | 23.27 | 23.27 | -9.98% | 191,995 | 464,804,754 |
| 2024-01-29 | 24.78 | 26.25 | 24.09 | 25.85 | +2.62% | 279,016 | 709,551,123 |
| 2024-01-26 | 25.5 | 25.86 | 24.39 | 25.19 | -3.85% | 261,762 | 659,170,017 |
| 2024-01-25 | 24.84 | 27 | 24.5 | 26.2 | +5.39% | 350,695 | 896,938,599 |
| 2024-01-24 | 24.1 | 25.11 | 23.5 | 24.86 | +4.5% | 304,273 | 744,038,122 |
| 2024-01-23 | 22.68 | 24.26 | 21.9 | 23.79 | +5.31% | 231,116 | 545,715,919 |
| 2024-01-22 | 24.3 | 24.5 | 22.3 | 22.59 | -7.3% | 230,029 | 539,436,116 |
| 2024-01-19 | 22.05 | 24.37 | 22.01 | 24.37 | +10.02% | 244,104 | 577,723,588 |
| 2024-01-18 | 21.44 | 22.28 | 21 | 22.15 | +1.61% | 145,331 | 313,197,433 |
| 2024-01-17 | 22.56 | 22.69 | 21.71 | 21.8 | -4.26% | 100,598 | 222,239,636 |
| 2024-01-16 | 22.96 | 23.3 | 22.35 | 22.77 | -1.39% | 110,130 | 250,175,980 |
| 2024-01-15 | 22.34 | 23.88 | 22.24 | 23.09 | +2.03% | 162,537 | 377,345,796 |
| 2024-01-12 | 23.81 | 24.15 | 22.6 | 22.63 | -5.31% | 204,382 | 474,800,812 |
| 2024-01-11 | 21.94 | 24.4 | 21.81 | 23.9 | +4.32% | 236,139 | 561,029,278 |
| 2024-01-10 | 25.2 | 25.25 | 22.91 | 22.91 | -9.98% | 199,453 | 462,159,211 |
| 2024-01-09 | 25.43 | 26.26 | 24.93 | 25.45 | +2.09% | 220,283 | 563,344,403 |
| 2024-01-08 | 25 | 25.83 | 24.5 | 24.93 | -0.28% | 200,368 | 505,379,222 |
| 2024-01-05 | 24.31 | 26.12 | 23.92 | 25 | +1.3% | 272,670 | 686,501,290 |
| 2024-01-04 | 25.11 | 25.28 | 24.36 | 24.68 | -2.22% | 141,797 | 350,076,803 |
| 2024-01-03 | 26.2 | 26.39 | 24.86 | 25.24 | -3.66% | 289,059 | 740,056,726 |
| 2024-01-02 | 27.1 | 27.66 | 25.64 | 26.2 | +1.43% | 444,359 | 1,180,826,368 |
| 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：