股票概览
26.73
-0.74%
-0.2
26.93
开盘价
27.02
最高价
26.52
最低价
23,105
成交量
数据更新至: 2024-05-20
技术指标
26.88
MA5 (5日均线)
26.67
MA10 (10日均线)
27.00
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 | 26.93 | 27.02 | 26.52 | 26.73 | -0.74% | 23,105 | 61,873,489 |
| 2024-05-17 | 26.88 | 26.96 | 26.39 | 26.93 | +0.19% | 24,502 | 65,473,833 |
| 2024-05-16 | 26.78 | 27.53 | 26.67 | 26.88 | +0.67% | 36,089 | 97,781,369 |
| 2024-05-15 | 26.96 | 27.29 | 26.66 | 26.7 | -1.66% | 28,666 | 77,047,343 |
| 2024-05-14 | 27.75 | 27.93 | 26.67 | 27.15 | -2.44% | 57,392 | 156,015,808 |
| 2024-05-13 | 25.7 | 28.4 | 25.4 | 27.83 | +7.45% | 92,422 | 251,964,218 |
| 2024-05-10 | 26.2 | 26.27 | 25.64 | 25.9 | -1.15% | 21,612 | 55,935,784 |
| 2024-05-09 | 25.78 | 26.29 | 25.64 | 26.2 | +1.71% | 26,489 | 69,100,399 |
| 2024-05-08 | 26.38 | 26.58 | 25.69 | 25.76 | -3.05% | 36,900 | 95,764,779 |
| 2024-05-07 | 26.88 | 26.93 | 26.38 | 26.57 | -1.19% | 28,916 | 76,958,140 |
| 2024-05-06 | 26.77 | 27.19 | 26.62 | 26.89 | +2.24% | 50,889 | 136,807,090 |
| 2024-04-30 | 27.49 | 27.49 | 26.16 | 26.3 | -7.91% | 84,139 | 223,726,100 |
| 2024-04-29 | 28.05 | 28.71 | 28.05 | 28.56 | +1.42% | 41,909 | 119,278,162 |
| 2024-04-26 | 27.11 | 28.3 | 27.11 | 28.16 | +3.49% | 44,022 | 122,663,382 |
| 2024-04-25 | 27.48 | 27.55 | 27.11 | 27.21 | -1.73% | 30,887 | 84,198,240 |
| 2024-04-24 | 26.86 | 27.69 | 26.8 | 27.69 | +3.05% | 34,688 | 95,066,061 |
| 2024-04-23 | 27.02 | 27.5 | 26.82 | 26.87 | -1.29% | 23,211 | 62,737,863 |
| 2024-04-22 | 26.68 | 27.37 | 26.15 | 27.22 | +0.59% | 24,893 | 67,082,811 |
| 2024-04-19 | 27.33 | 27.68 | 26.81 | 27.06 | -1.31% | 25,714 | 69,833,449 |
| 2024-04-18 | 27.6 | 27.97 | 27.07 | 27.42 | -0.8% | 33,637 | 92,488,947 |
| 2024-04-17 | 26.56 | 27.65 | 26.56 | 27.64 | +4.98% | 35,539 | 97,199,259 |
| 2024-04-16 | 27.13 | 27.43 | 26.25 | 26.33 | -3.62% | 42,290 | 113,039,455 |
| 2024-04-15 | 27.39 | 27.8 | 26.67 | 27.32 | -0.22% | 40,921 | 111,616,519 |
| 2024-04-12 | 26.79 | 27.97 | 26.74 | 27.38 | +2.36% | 40,226 | 109,861,215 |
| 2024-04-11 | 26.72 | 27.09 | 26.45 | 26.75 | +0.45% | 30,088 | 80,424,565 |
| 2024-04-10 | 27.18 | 27.18 | 26.5 | 26.63 | -2.06% | 28,558 | 76,497,197 |
| 2024-04-09 | 27.19 | 27.36 | 26.82 | 27.19 | +0.52% | 32,089 | 86,911,342 |
| 2024-04-08 | 27.76 | 27.79 | 27.02 | 27.05 | -3.01% | 39,335 | 107,232,052 |
| 2024-04-03 | 28.8 | 28.88 | 27.75 | 27.89 | -3.89% | 44,708 | 125,502,274 |
| 2024-04-02 | 29.63 | 29.78 | 28.82 | 29.02 | -2.91% | 39,882 | 116,291,997 |
| 2024-04-01 | 29.17 | 30.05 | 29.17 | 29.89 | +1.6% | 50,409 | 149,232,369 |
| 2024-03-29 | 28.31 | 29.52 | 27.98 | 29.42 | +3.3% | 56,058 | 161,469,330 |
| 2024-03-28 | 26.59 | 28.77 | 26.59 | 28.48 | +7.11% | 71,034 | 199,432,239 |
| 2024-03-27 | 28.9 | 29.08 | 26.5 | 26.59 | -8.75% | 84,057 | 231,905,478 |
| 2024-03-26 | 29.49 | 30.69 | 29 | 29.14 | -3.48% | 70,244 | 208,546,678 |
| 2024-03-25 | 32.4 | 32.47 | 30.19 | 30.19 | -8.98% | 100,118 | 311,996,853 |
| 2024-03-22 | 31.66 | 33.49 | 31.32 | 33.17 | +3.98% | 132,827 | 430,283,253 |
| 2024-03-21 | 29.74 | 32.35 | 29.6 | 31.9 | +6.83% | 143,478 | 447,034,437 |
| 2024-03-20 | 30.38 | 31.24 | 29.76 | 29.86 | +0.34% | 91,420 | 277,881,888 |
| 2024-03-19 | 28.93 | 30.42 | 28.62 | 29.76 | +2.9% | 61,016 | 180,871,327 |
| 2024-03-18 | 28.67 | 28.93 | 28.49 | 28.92 | +1.12% | 28,354 | 81,490,588 |
| 2024-03-15 | 27.99 | 28.64 | 27.56 | 28.6 | +2% | 29,546 | 83,095,575 |
| 2024-03-14 | 28.1 | 28.38 | 27.79 | 28.04 | -0.85% | 22,777 | 63,917,943 |
| 2024-03-13 | 28.09 | 28.69 | 28.03 | 28.28 | +0.71% | 31,725 | 89,910,246 |
| 2024-03-12 | 28.76 | 28.86 | 27.98 | 28.08 | -2.7% | 37,922 | 107,326,252 |
| 2024-03-11 | 28.74 | 29.04 | 28.26 | 28.86 | +1.37% | 46,507 | 133,283,492 |
| 2024-03-08 | 27.75 | 28.47 | 27.54 | 28.47 | +3.26% | 29,740 | 83,348,087 |
| 2024-03-07 | 27.91 | 28.15 | 27.53 | 27.57 | -1.43% | 19,810 | 55,142,277 |
| 2024-03-06 | 27.8 | 28.27 | 27.53 | 27.97 | +0.18% | 23,068 | 64,393,780 |
| 2024-03-05 | 27.83 | 28.28 | 27.7 | 27.92 | -0.43% | 27,136 | 76,094,550 |
| 2024-03-04 | 28.29 | 28.36 | 27.65 | 28.04 | -0.5% | 29,310 | 82,098,911 |
| 2024-03-01 | 27.65 | 28.18 | 27.49 | 28.18 | +2.18% | 36,144 | 101,038,919 |
| 2024-02-29 | 26.45 | 27.65 | 26.42 | 27.58 | +3.41% | 27,048 | 73,870,101 |
| 2024-02-28 | 27.79 | 28.25 | 26.67 | 26.67 | -4.13% | 39,444 | 108,455,403 |
| 2024-02-27 | 26.69 | 27.85 | 26.53 | 27.82 | +3.69% | 37,521 | 102,550,374 |
| 2024-02-26 | 26.8 | 27.12 | 26.65 | 26.83 | -0.37% | 27,183 | 73,091,379 |
| 2024-02-23 | 26.61 | 27.14 | 26.5 | 26.93 | +1.32% | 27,614 | 74,057,853 |
| 2024-02-22 | 25.9 | 26.62 | 25.9 | 26.58 | +2.15% | 25,259 | 66,774,053 |
| 2024-02-21 | 25.41 | 26.37 | 25.41 | 26.02 | +1.28% | 36,351 | 94,779,300 |
| 2024-02-20 | 25.83 | 25.87 | 25.46 | 25.69 | -1.87% | 23,821 | 61,120,993 |
| 2024-02-19 | 25.56 | 26.26 | 25.38 | 26.18 | +3.36% | 36,528 | 94,609,400 |
| 2024-02-08 | 24.98 | 25.95 | 24.73 | 25.33 | +2.51% | 34,626 | 88,124,930 |
| 2024-02-07 | 23.55 | 24.72 | 23.48 | 24.71 | +4.93% | 39,009 | 95,207,018 |
| 2024-02-06 | 22.52 | 23.7 | 21.66 | 23.55 | +4.57% | 34,827 | 80,168,893 |
| 2024-02-05 | 22.58 | 23.4 | 20.61 | 22.52 | -0.35% | 31,338 | 68,664,825 |
| 2024-02-02 | 23.95 | 24.22 | 21.98 | 22.6 | -5.64% | 18,527 | 42,781,029 |
| 2024-02-01 | 23.88 | 24.5 | 23.4 | 23.95 | +0.29% | 15,749 | 37,888,614 |
| 2024-01-31 | 24.94 | 24.99 | 23.76 | 23.88 | -4.06% | 16,698 | 40,361,564 |
| 2024-01-30 | 25.55 | 25.7 | 24.83 | 24.89 | -2.58% | 9,938 | 25,105,376 |
| 2024-01-29 | 26 | 26.2 | 25.42 | 25.55 | -1.88% | 12,823 | 33,063,069 |
| 2024-01-26 | 26.4 | 26.53 | 26 | 26.04 | -1.33% | 12,984 | 34,135,006 |
| 2024-01-25 | 25.37 | 26.48 | 25.25 | 26.39 | +4.23% | 24,627 | 64,136,983 |
| 2024-01-24 | 25.1 | 25.34 | 24.21 | 25.32 | +0.8% | 15,001 | 37,362,957 |
| 2024-01-23 | 24.45 | 25.13 | 24.06 | 25.12 | +2.78% | 15,221 | 37,761,812 |
| 2024-01-22 | 25.62 | 25.63 | 24.3 | 24.44 | -4.64% | 16,863 | 42,225,256 |
| 2024-01-19 | 25.99 | 26.12 | 25.61 | 25.63 | -0.89% | 10,436 | 26,969,413 |
| 2024-01-18 | 26.12 | 26.12 | 25.1 | 25.86 | +1.29% | 16,078 | 40,846,229 |
| 2024-01-17 | 25.88 | 25.99 | 25.53 | 25.53 | -1.58% | 9,300 | 23,960,094 |
| 2024-01-16 | 25.76 | 26.03 | 25.5 | 25.94 | +0.78% | 13,312 | 34,304,422 |
| 2024-01-15 | 25.66 | 25.95 | 25.5 | 25.74 | +0.04% | 6,897 | 17,757,091 |
| 2024-01-12 | 26.05 | 26.16 | 25.72 | 25.73 | -1.15% | 8,549 | 22,136,086 |
| 2024-01-11 | 25.71 | 26.24 | 25.51 | 26.03 | +1.24% | 10,314 | 26,784,429 |
| 2024-01-10 | 25.9 | 26.03 | 25.42 | 25.71 | -0.58% | 9,181 | 23,631,056 |
| 2024-01-09 | 25.92 | 26.15 | 25.68 | 25.86 | -0.39% | 9,757 | 25,238,338 |
| 2024-01-08 | 26.58 | 26.8 | 25.92 | 25.96 | -2.77% | 13,091 | 34,174,618 |
| 2024-01-05 | 27.13 | 27.18 | 26.6 | 26.7 | -1.62% | 12,732 | 34,295,220 |
| 2024-01-04 | 27.15 | 27.15 | 26.8 | 27.14 | +0.3% | 10,047 | 27,110,560 |
| 2024-01-03 | 27.15 | 27.25 | 26.88 | 27.06 | -0.4% | 11,227 | 30,397,731 |
| 2024-01-02 | 27.44 | 27.55 | 27.16 | 27.17 | -1.06% | 14,668 | 40,083,486 |
| 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：