股票概览
26.8
-1.83%
-0.5
27.3
开盘价
27.33
最高价
26.63
最低价
22,144
成交量
数据更新至: 2024-05-20
技术指标
26.51
MA5 (5日均线)
26.70
MA10 (10日均线)
25.67
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 | 27.3 | 27.33 | 26.63 | 26.8 | -1.83% | 22,144 | 59,596,027 |
| 2024-05-17 | 26.46 | 27.37 | 26.12 | 27.3 | +4.2% | 30,407 | 82,208,437 |
| 2024-05-16 | 26.05 | 26.57 | 26.05 | 26.2 | -0.04% | 11,274 | 29,647,685 |
| 2024-05-15 | 26.02 | 26.56 | 25.91 | 26.21 | +0.69% | 14,748 | 38,826,793 |
| 2024-05-14 | 25.95 | 26.44 | 25.95 | 26.03 | -0.38% | 11,497 | 30,095,288 |
| 2024-05-13 | 26.13 | 26.48 | 25.86 | 26.13 | -1.73% | 18,440 | 48,200,586 |
| 2024-05-10 | 27.41 | 27.59 | 26.53 | 26.59 | -2.49% | 24,200 | 64,816,571 |
| 2024-05-09 | 27.4 | 28.5 | 27.16 | 27.27 | +1.26% | 40,385 | 111,999,613 |
| 2024-05-08 | 27.7 | 27.75 | 26.9 | 26.93 | -2.11% | 25,489 | 69,527,712 |
| 2024-05-07 | 27.27 | 27.95 | 27.13 | 27.51 | -0.43% | 31,485 | 86,524,627 |
| 2024-05-06 | 27.27 | 27.76 | 26.46 | 27.63 | +3.37% | 47,198 | 128,194,265 |
| 2024-04-30 | 26.46 | 27.08 | 26.06 | 26.73 | +1.06% | 36,515 | 97,371,366 |
| 2024-04-29 | 25.26 | 26.53 | 25.26 | 26.45 | +3.85% | 37,753 | 98,810,015 |
| 2024-04-26 | 25 | 25.99 | 24.99 | 25.47 | -1.32% | 45,251 | 114,984,894 |
| 2024-04-25 | 24.42 | 26.86 | 23.93 | 25.81 | +5.69% | 63,918 | 164,372,196 |
| 2024-04-24 | 24.99 | 25.5 | 24.13 | 24.42 | +1.29% | 38,055 | 94,184,915 |
| 2024-04-23 | 24.11 | 24.11 | 24.11 | 24.11 | +9.99% | 9,392 | 22,644,112 |
| 2024-04-22 | 21.8 | 22.4 | 21.4 | 21.92 | +0.78% | 11,536 | 25,308,771 |
| 2024-04-19 | 21.94 | 22.22 | 21.68 | 21.75 | -1.67% | 12,010 | 26,237,805 |
| 2024-04-18 | 22.24 | 22.52 | 21.7 | 22.12 | -0.54% | 17,127 | 38,033,189 |
| 2024-04-17 | 20.9 | 22.25 | 20.9 | 22.24 | +6.16% | 22,448 | 49,230,291 |
| 2024-04-16 | 22.91 | 22.91 | 20.95 | 20.95 | -10.01% | 21,458 | 45,760,217 |
| 2024-04-15 | 24.88 | 25.3 | 22.6 | 23.28 | -7.07% | 27,048 | 63,782,351 |
| 2024-04-12 | 25.93 | 25.93 | 25.02 | 25.05 | -1.76% | 13,877 | 35,208,270 |
| 2024-04-11 | 25.59 | 25.99 | 25.1 | 25.5 | -1.01% | 14,448 | 36,989,840 |
| 2024-04-10 | 26.5 | 26.63 | 25.51 | 25.76 | -2.79% | 16,933 | 43,760,460 |
| 2024-04-09 | 25.34 | 26.59 | 25.34 | 26.5 | +4.54% | 22,354 | 58,780,403 |
| 2024-04-08 | 26.7 | 26.87 | 25.35 | 25.35 | -4.91% | 18,702 | 48,338,900 |
| 2024-04-03 | 27.27 | 27.59 | 26.58 | 26.66 | -2.27% | 19,836 | 53,434,509 |
| 2024-04-02 | 26.84 | 27.28 | 26.4 | 27.28 | +2.06% | 25,973 | 69,927,355 |
| 2024-04-01 | 26.12 | 26.89 | 26.12 | 26.73 | +2.3% | 15,919 | 42,294,444 |
| 2024-03-29 | 25.88 | 26.76 | 25.81 | 26.13 | +0.97% | 16,139 | 42,489,851 |
| 2024-03-28 | 25.3 | 26.3 | 25.29 | 25.88 | 0% | 17,746 | 46,099,160 |
| 2024-03-27 | 27.21 | 27.21 | 25.69 | 25.88 | -4.96% | 19,954 | 52,940,342 |
| 2024-03-26 | 27 | 27.24 | 26.01 | 27.23 | +2.64% | 26,051 | 69,671,177 |
| 2024-03-25 | 26.71 | 27.66 | 26.14 | 26.53 | -1.01% | 22,394 | 59,915,702 |
| 2024-03-22 | 27.72 | 27.89 | 26.76 | 26.8 | -3.67% | 23,617 | 64,023,010 |
| 2024-03-21 | 28.13 | 28.4 | 27.45 | 27.82 | -1.49% | 26,442 | 73,633,971 |
| 2024-03-20 | 28.02 | 28.5 | 27.73 | 28.24 | +0.75% | 25,200 | 70,804,987 |
| 2024-03-19 | 27.85 | 28.59 | 27.7 | 28.03 | +0.36% | 32,137 | 90,678,114 |
| 2024-03-18 | 27.4 | 27.95 | 27.38 | 27.93 | +0.9% | 32,690 | 90,541,952 |
| 2024-03-15 | 27.1 | 27.78 | 27.03 | 27.68 | +2.25% | 32,383 | 89,015,437 |
| 2024-03-14 | 27.54 | 27.66 | 26.68 | 27.07 | -1.81% | 28,548 | 77,593,820 |
| 2024-03-13 | 27.55 | 27.95 | 27.42 | 27.57 | -1.18% | 35,692 | 98,505,732 |
| 2024-03-12 | 28.3 | 28.75 | 27.51 | 27.9 | -1.2% | 51,611 | 143,990,301 |
| 2024-03-11 | 29.19 | 30.4 | 28 | 28.24 | +2.06% | 97,550 | 281,392,609 |
| 2024-03-08 | 25.31 | 27.67 | 25.17 | 27.67 | +10.02% | 36,904 | 101,101,691 |
| 2024-03-07 | 26.27 | 26.5 | 25.1 | 25.15 | -4.59% | 29,419 | 75,522,054 |
| 2024-03-06 | 25.01 | 26.95 | 24.76 | 26.36 | +5.06% | 41,594 | 108,207,910 |
| 2024-03-05 | 25.88 | 25.89 | 25 | 25.09 | -3.2% | 25,445 | 64,281,814 |
| 2024-03-04 | 26.74 | 26.74 | 25.72 | 25.92 | -0.88% | 27,416 | 71,611,949 |
| 2024-03-01 | 26.59 | 26.74 | 25.95 | 26.15 | -0.95% | 32,851 | 86,177,111 |
| 2024-02-29 | 25 | 26.66 | 24.98 | 26.4 | +3.49% | 44,729 | 116,385,047 |
| 2024-02-28 | 28.09 | 29.76 | 25.12 | 25.51 | -8.01% | 68,793 | 192,021,563 |
| 2024-02-27 | 27.17 | 27.78 | 26.88 | 27.73 | +0.91% | 48,771 | 133,465,497 |
| 2024-02-26 | 28.09 | 28.59 | 26.68 | 27.48 | -2.28% | 75,945 | 208,192,838 |
| 2024-02-23 | 27.05 | 28.12 | 26.7 | 28.12 | +10.02% | 30,758 | 85,747,577 |
| 2024-02-22 | 23.3 | 25.56 | 23 | 25.56 | +9.98% | 15,470 | 38,743,715 |
| 2024-02-21 | 22.45 | 23.99 | 22.1 | 23.24 | +3.98% | 28,540 | 66,573,043 |
| 2024-02-20 | 22.47 | 22.48 | 21.66 | 22.35 | +0.31% | 14,811 | 32,769,071 |
| 2024-02-19 | 21.55 | 22.5 | 21.52 | 22.28 | +4.11% | 22,794 | 50,444,620 |
| 2024-02-08 | 19.48 | 21.48 | 19.48 | 21.4 | +8.03% | 27,359 | 56,550,582 |
| 2024-02-07 | 20.66 | 21.16 | 19.4 | 19.81 | -3.65% | 29,244 | 59,823,276 |
| 2024-02-06 | 19.28 | 21.12 | 18.53 | 20.56 | +0.64% | 32,015 | 62,886,245 |
| 2024-02-05 | 22.24 | 22.32 | 20.43 | 20.43 | -10% | 31,590 | 66,034,208 |
| 2024-02-02 | 24.65 | 25.27 | 22.37 | 22.7 | -8.65% | 37,581 | 88,250,047 |
| 2024-02-01 | 25.04 | 25.83 | 24.6 | 24.85 | -1.89% | 22,663 | 57,278,720 |
| 2024-01-31 | 25.3 | 26.5 | 25.17 | 25.33 | -0.98% | 26,410 | 67,891,085 |
| 2024-01-30 | 26.54 | 26.89 | 25.54 | 25.58 | -6.47% | 29,403 | 76,767,322 |
| 2024-01-29 | 29.8 | 29.99 | 27.29 | 27.35 | -8.22% | 41,548 | 116,451,297 |
| 2024-01-26 | 30.58 | 31.28 | 29.65 | 29.8 | -2.9% | 24,366 | 74,008,940 |
| 2024-01-25 | 29.95 | 30.82 | 29.12 | 30.69 | +1.96% | 33,417 | 100,340,144 |
| 2024-01-24 | 30.88 | 31.2 | 28.9 | 30.1 | -2.11% | 38,140 | 114,330,708 |
| 2024-01-23 | 30.77 | 32.51 | 29.5 | 30.75 | -1.32% | 42,586 | 131,567,328 |
| 2024-01-22 | 34.25 | 34.35 | 30.9 | 31.16 | -8.89% | 48,941 | 158,123,609 |
| 2024-01-19 | 36.26 | 36.45 | 34.03 | 34.2 | -7.24% | 57,605 | 202,014,169 |
| 2024-01-18 | 35.95 | 36.94 | 35.5 | 36.87 | +2.7% | 63,169 | 229,441,602 |
| 2024-01-17 | 37.32 | 38.59 | 35.86 | 35.9 | -5.13% | 72,143 | 268,169,421 |
| 2024-01-16 | 36.25 | 37.91 | 35.78 | 37.84 | +4.19% | 85,698 | 316,537,058 |
| 2024-01-15 | 35.66 | 37.56 | 35.48 | 36.32 | -0.19% | 98,460 | 361,063,425 |
| 2024-01-12 | 34.48 | 37.93 | 34.03 | 36.39 | +5.54% | 121,512 | 447,121,893 |
| 2024-01-11 | 33.7 | 34.58 | 33.48 | 34.48 | +1.29% | 38,333 | 131,006,002 |
| 2024-01-10 | 32.8 | 34.68 | 32.28 | 34.04 | +2.75% | 42,677 | 144,914,191 |
| 2024-01-09 | 32.92 | 33.8 | 32 | 33.13 | +1.01% | 28,731 | 94,768,128 |
| 2024-01-08 | 32.59 | 33.67 | 32.34 | 32.8 | +0.21% | 21,637 | 71,535,636 |
| 2024-01-05 | 33.39 | 34.17 | 32.5 | 32.73 | -2.53% | 23,208 | 77,254,292 |
| 2024-01-04 | 34.03 | 34.17 | 33.08 | 33.58 | -1.29% | 21,988 | 73,595,295 |
| 2024-01-03 | 34.1 | 34.5 | 33.5 | 34.02 | -0.9% | 23,451 | 79,546,293 |
| 2024-01-02 | 34.93 | 34.93 | 34.16 | 34.33 | -1.15% | 22,295 | 76,660,515 |
| 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：