股票概览
27.46
+1.52%
+0.41
27.09
开盘价
28.1
最高价
27.08
最低价
17,075
成交量
数据更新至: 2024-05-20
技术指标
27.48
MA5 (5日均线)
27.35
MA10 (10日均线)
26.99
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 | 27.09 | 28.1 | 27.08 | 27.46 | +1.52% | 17,075 | 47,055,745 |
| 2024-05-17 | 27.17 | 27.48 | 26.8 | 27.05 | -0.55% | 10,202 | 27,511,525 |
| 2024-05-16 | 27.62 | 28 | 26.98 | 27.2 | -1.77% | 17,131 | 47,022,229 |
| 2024-05-15 | 27.88 | 28.18 | 27.5 | 27.69 | -1.07% | 18,120 | 50,299,551 |
| 2024-05-14 | 27.44 | 28.14 | 26.98 | 27.99 | +2% | 26,832 | 74,366,897 |
| 2024-05-13 | 26.24 | 28.2 | 25.93 | 27.44 | +3.27% | 30,406 | 82,558,222 |
| 2024-05-10 | 27.09 | 27.7 | 26.29 | 26.57 | -1.77% | 24,422 | 65,313,037 |
| 2024-05-09 | 27.01 | 28.25 | 26.91 | 27.05 | -0.41% | 19,657 | 53,901,092 |
| 2024-05-08 | 27.81 | 27.95 | 27.01 | 27.16 | -2.69% | 18,313 | 50,152,203 |
| 2024-05-07 | 27.91 | 28.38 | 27.75 | 27.91 | -1.31% | 18,816 | 52,656,886 |
| 2024-05-06 | 27.5 | 28.69 | 27.11 | 28.28 | +5.13% | 31,790 | 89,008,361 |
| 2024-04-30 | 26.78 | 27.7 | 26.78 | 26.9 | -0.55% | 23,580 | 64,313,454 |
| 2024-04-29 | 26.55 | 28.12 | 26.22 | 27.05 | +1.73% | 34,240 | 93,032,848 |
| 2024-04-26 | 26.71 | 27.28 | 26.49 | 26.59 | -3.13% | 35,582 | 95,202,142 |
| 2024-04-25 | 27.17 | 29 | 26.69 | 27.45 | +0.18% | 39,356 | 109,509,586 |
| 2024-04-24 | 31.11 | 31.27 | 27.05 | 27.4 | -3.66% | 64,565 | 187,566,647 |
| 2024-04-23 | 26.76 | 28.44 | 25.88 | 28.44 | +10.02% | 44,327 | 122,235,055 |
| 2024-04-22 | 23.06 | 25.85 | 22.55 | 25.85 | +10% | 23,990 | 58,241,120 |
| 2024-04-19 | 26.2 | 26.5 | 23.3 | 23.5 | -5.17% | 35,395 | 86,253,973 |
| 2024-04-18 | 22.9 | 24.78 | 22.9 | 24.78 | +9.99% | 14,863 | 36,138,872 |
| 2024-04-17 | 21.28 | 22.53 | 21 | 22.53 | +10.01% | 14,008 | 30,754,092 |
| 2024-04-16 | 22.57 | 22.57 | 20.4 | 20.48 | -9.66% | 14,058 | 29,545,568 |
| 2024-04-15 | 24.4 | 24.41 | 22.02 | 22.67 | -7.09% | 13,445 | 30,933,270 |
| 2024-04-12 | 24.5 | 24.53 | 23.96 | 24.4 | +0.7% | 4,573 | 11,085,934 |
| 2024-04-11 | 24.13 | 24.58 | 23.73 | 24.23 | +0.41% | 4,881 | 11,862,758 |
| 2024-04-10 | 24.77 | 24.88 | 23.81 | 24.13 | -2.58% | 6,903 | 16,725,664 |
| 2024-04-09 | 24.51 | 24.95 | 24.4 | 24.77 | +0.28% | 4,298 | 10,617,659 |
| 2024-04-08 | 25.8 | 25.8 | 24.53 | 24.7 | -3.59% | 8,950 | 22,413,394 |
| 2024-04-03 | 25.6 | 25.78 | 25.13 | 25.62 | +0.71% | 6,859 | 17,494,840 |
| 2024-04-02 | 25.44 | 25.58 | 25.01 | 25.44 | 0% | 6,031 | 15,313,336 |
| 2024-04-01 | 24.97 | 25.47 | 24.95 | 25.44 | +1.88% | 6,567 | 16,608,535 |
| 2024-03-29 | 24.12 | 24.98 | 24.12 | 24.97 | +3.18% | 9,773 | 24,043,535 |
| 2024-03-28 | 24.05 | 24.72 | 23.8 | 24.2 | +0.58% | 8,878 | 21,585,116 |
| 2024-03-27 | 24.81 | 25.74 | 24 | 24.06 | -2.83% | 10,176 | 25,161,454 |
| 2024-03-26 | 25 | 25.34 | 24.4 | 24.76 | -1.12% | 10,157 | 25,246,568 |
| 2024-03-25 | 25.86 | 26.04 | 25 | 25.04 | -3.84% | 10,502 | 26,761,605 |
| 2024-03-22 | 26.3 | 26.3 | 25.46 | 26.04 | -0.23% | 16,405 | 42,391,873 |
| 2024-03-21 | 25.58 | 26.15 | 25.2 | 26.1 | +2.35% | 13,714 | 35,226,318 |
| 2024-03-20 | 25.33 | 25.8 | 25.18 | 25.5 | +0.67% | 13,935 | 35,502,834 |
| 2024-03-19 | 25.1 | 25.64 | 25.1 | 25.33 | -0.55% | 8,436 | 21,404,133 |
| 2024-03-18 | 25.39 | 25.8 | 25.01 | 25.47 | +0.51% | 14,255 | 36,229,775 |
| 2024-03-15 | 24.31 | 25.47 | 24.16 | 25.34 | +3.68% | 12,903 | 31,989,545 |
| 2024-03-14 | 25.29 | 25.3 | 24.18 | 24.44 | -1.97% | 13,104 | 32,517,326 |
| 2024-03-13 | 24.35 | 25.2 | 23.93 | 24.93 | +3.66% | 16,992 | 41,624,710 |
| 2024-03-12 | 23.25 | 24.14 | 23.25 | 24.05 | +3.53% | 14,548 | 34,577,318 |
| 2024-03-11 | 22.88 | 23.4 | 22.88 | 23.23 | +0.96% | 8,436 | 19,529,121 |
| 2024-03-08 | 23.06 | 23.45 | 22.7 | 23.01 | -0.04% | 6,460 | 14,819,261 |
| 2024-03-07 | 23.45 | 23.84 | 22.99 | 23.02 | -1.83% | 14,983 | 35,089,029 |
| 2024-03-06 | 23.01 | 23.85 | 22.78 | 23.45 | +1.56% | 8,735 | 20,400,857 |
| 2024-03-05 | 23.52 | 23.6 | 23.01 | 23.09 | -1.83% | 7,623 | 17,696,776 |
| 2024-03-04 | 23.88 | 23.97 | 23.1 | 23.52 | -1.18% | 7,895 | 18,570,255 |
| 2024-03-01 | 23.72 | 23.94 | 23.3 | 23.8 | +1.41% | 8,553 | 20,190,091 |
| 2024-02-29 | 22.46 | 23.56 | 22.26 | 23.47 | +3.76% | 13,915 | 32,262,404 |
| 2024-02-28 | 23.92 | 24.58 | 22.5 | 22.62 | -5.16% | 17,597 | 41,557,652 |
| 2024-02-27 | 23.5 | 23.94 | 23.1 | 23.85 | +0.51% | 11,599 | 27,407,918 |
| 2024-02-26 | 23.29 | 24.33 | 23.2 | 23.73 | +2.73% | 18,881 | 44,698,178 |
| 2024-02-23 | 22.94 | 23.21 | 22.23 | 23.1 | +2.58% | 16,314 | 37,144,791 |
| 2024-02-22 | 22.37 | 22.71 | 22.01 | 22.52 | +1.72% | 7,786 | 17,436,125 |
| 2024-02-21 | 21.4 | 22.75 | 21.01 | 22.14 | +3.02% | 12,244 | 27,056,654 |
| 2024-02-20 | 21.35 | 21.68 | 20.68 | 21.49 | +0.66% | 11,544 | 24,610,806 |
| 2024-02-19 | 22 | 22 | 20.6 | 21.35 | +5.59% | 18,745 | 40,266,551 |
| 2024-02-08 | 18.2 | 20.22 | 17.67 | 20.22 | +10.01% | 20,549 | 39,502,149 |
| 2024-02-07 | 18.74 | 19 | 17.61 | 18.38 | -2.55% | 23,623 | 43,262,872 |
| 2024-02-06 | 17.51 | 19.2 | 16.33 | 18.86 | +5.3% | 22,716 | 40,270,972 |
| 2024-02-05 | 19.8 | 19.8 | 17.91 | 17.91 | -10% | 25,193 | 45,869,043 |
| 2024-02-02 | 20.39 | 20.7 | 19.04 | 19.9 | -3.4% | 18,013 | 35,915,232 |
| 2024-02-01 | 21.08 | 21.17 | 20.01 | 20.6 | -2.74% | 13,888 | 28,590,553 |
| 2024-01-31 | 22.6 | 22.6 | 20.9 | 21.18 | -5.82% | 14,623 | 31,537,375 |
| 2024-01-30 | 23.01 | 23.33 | 22.28 | 22.49 | -2.98% | 10,799 | 24,520,434 |
| 2024-01-29 | 24.01 | 24.65 | 23.14 | 23.18 | -3.26% | 10,234 | 24,051,532 |
| 2024-01-26 | 24.42 | 24.42 | 23.71 | 23.96 | -0.87% | 9,130 | 21,975,361 |
| 2024-01-25 | 23.5 | 24.29 | 23.26 | 24.17 | +2.11% | 10,473 | 24,990,416 |
| 2024-01-24 | 23.4 | 23.73 | 22.56 | 23.67 | +1.5% | 13,528 | 31,403,514 |
| 2024-01-23 | 23 | 23.57 | 22.58 | 23.32 | +1.39% | 17,301 | 40,034,800 |
| 2024-01-22 | 24.6 | 24.92 | 22.59 | 23 | -7.18% | 18,387 | 43,469,861 |
| 2024-01-19 | 25.48 | 25.89 | 24.63 | 24.78 | -2.44% | 16,083 | 40,373,711 |
| 2024-01-18 | 24.67 | 25.45 | 24.09 | 25.4 | +4.1% | 22,903 | 56,807,635 |
| 2024-01-17 | 25.11 | 25.22 | 24 | 24.4 | -2.98% | 8,815 | 21,760,856 |
| 2024-01-16 | 25.17 | 25.44 | 24.71 | 25.15 | -0.44% | 11,788 | 29,507,191 |
| 2024-01-15 | 25.84 | 25.84 | 25 | 25.26 | -1.44% | 11,673 | 29,510,001 |
| 2024-01-12 | 26.24 | 26.28 | 25.6 | 25.63 | -1.27% | 7,021 | 18,191,215 |
| 2024-01-11 | 25.64 | 26 | 25.41 | 25.96 | +1.33% | 9,176 | 23,601,670 |
| 2024-01-10 | 25.89 | 26.15 | 25.39 | 25.62 | -0.7% | 10,798 | 27,861,448 |
| 2024-01-09 | 25.52 | 26.36 | 25.51 | 25.8 | +1.61% | 9,458 | 24,499,320 |
| 2024-01-08 | 25.94 | 26.04 | 25.39 | 25.39 | -2.23% | 9,629 | 24,700,776 |
| 2024-01-05 | 26.5 | 26.81 | 25.69 | 25.97 | -2.37% | 10,243 | 26,814,482 |
| 2024-01-04 | 26.98 | 26.98 | 26.35 | 26.6 | -0.41% | 8,644 | 22,888,586 |
| 2024-01-03 | 26.87 | 26.93 | 26.4 | 26.71 | -0.15% | 9,459 | 25,228,481 |
| 2024-01-02 | 26.78 | 26.93 | 26.47 | 26.75 | -0.19% | 7,150 | 19,118,248 |
| 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：