股票概览
27.55
-2.75%
-0.78
28.38
开盘价
28.47
最高价
27.3
最低价
32,900
成交量
数据更新至: 2024-05-20
技术指标
27.80
MA5 (5日均线)
29.01
MA10 (10日均线)
27.04
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 | 28.38 | 28.47 | 27.3 | 27.55 | -2.75% | 32,900 | 90,923,457 |
| 2024-05-17 | 27.5 | 28.43 | 27.5 | 28.33 | +2.57% | 32,384 | 91,272,048 |
| 2024-05-16 | 26.91 | 27.96 | 26.78 | 27.62 | +1.66% | 32,276 | 88,587,285 |
| 2024-05-15 | 28.19 | 28.19 | 26.58 | 27.17 | -4.09% | 38,860 | 105,508,412 |
| 2024-05-14 | 29.96 | 29.96 | 27.52 | 28.33 | -7.33% | 70,612 | 199,754,661 |
| 2024-05-13 | 29.69 | 30.77 | 29.17 | 30.57 | +2.72% | 26,335 | 79,211,097 |
| 2024-05-10 | 30.26 | 30.31 | 29.4 | 29.76 | -1.49% | 19,798 | 58,764,854 |
| 2024-05-09 | 29.38 | 31.37 | 29.38 | 30.21 | -0.56% | 32,732 | 99,594,103 |
| 2024-05-08 | 30 | 30.51 | 29.41 | 30.38 | +0.66% | 44,673 | 134,150,855 |
| 2024-05-07 | 28.76 | 30.42 | 28.39 | 30.18 | +4.32% | 62,772 | 187,793,646 |
| 2024-05-06 | 26.53 | 28.93 | 26.53 | 28.93 | +10% | 64,986 | 181,921,559 |
| 2024-04-30 | 26.93 | 27.68 | 26.28 | 26.3 | -2.34% | 45,639 | 123,163,937 |
| 2024-04-29 | 24.87 | 26.93 | 24.87 | 26.93 | +10.01% | 36,952 | 96,298,912 |
| 2024-04-26 | 24 | 24.63 | 24 | 24.48 | +0.95% | 9,011 | 22,042,470 |
| 2024-04-25 | 24.46 | 24.7 | 24.12 | 24.25 | -1.82% | 10,682 | 26,057,521 |
| 2024-04-24 | 23.91 | 25 | 23.91 | 24.7 | +3.35% | 18,938 | 46,689,821 |
| 2024-04-23 | 23.84 | 24.03 | 23.64 | 23.9 | +0.42% | 7,363 | 17,567,859 |
| 2024-04-22 | 23.91 | 24.03 | 23.15 | 23.8 | +0.17% | 6,867 | 16,300,039 |
| 2024-04-19 | 23.65 | 23.92 | 23.4 | 23.76 | +0.13% | 9,385 | 22,216,565 |
| 2024-04-18 | 23.41 | 24.1 | 23.21 | 23.73 | +0.98% | 11,745 | 27,877,010 |
| 2024-04-17 | 22.39 | 23.53 | 22.39 | 23.5 | +6.38% | 13,001 | 30,157,361 |
| 2024-04-16 | 23.53 | 23.89 | 22.05 | 22.09 | -7.42% | 15,196 | 34,186,632 |
| 2024-04-15 | 24.8 | 25.13 | 23.4 | 23.86 | -3.79% | 15,591 | 37,618,763 |
| 2024-04-12 | 25.14 | 25.39 | 24.8 | 24.8 | -1.27% | 10,097 | 25,255,869 |
| 2024-04-11 | 24.81 | 25.49 | 24.4 | 25.12 | +0.8% | 12,793 | 32,190,189 |
| 2024-04-10 | 25.44 | 25.47 | 24.65 | 24.92 | -2.08% | 15,004 | 37,471,635 |
| 2024-04-09 | 25.49 | 25.7 | 25.21 | 25.45 | -0.74% | 15,257 | 38,774,239 |
| 2024-04-08 | 25.49 | 26.36 | 25.29 | 25.64 | +1.34% | 26,625 | 68,707,957 |
| 2024-04-03 | 26 | 26.26 | 25.06 | 25.3 | -4.53% | 27,665 | 70,358,776 |
| 2024-04-02 | 26.62 | 26.87 | 26.27 | 26.5 | -0.45% | 21,668 | 57,486,011 |
| 2024-04-01 | 25.6 | 26.77 | 25.6 | 26.62 | +3.94% | 24,500 | 64,209,951 |
| 2024-03-29 | 25.39 | 25.96 | 25.25 | 25.61 | +1.27% | 21,098 | 54,008,912 |
| 2024-03-28 | 24.8 | 25.54 | 24.61 | 25.29 | +2.97% | 22,073 | 55,562,435 |
| 2024-03-27 | 25.53 | 25.56 | 24.55 | 24.56 | -3.84% | 26,294 | 65,463,555 |
| 2024-03-26 | 26.02 | 26.43 | 25.26 | 25.54 | -3.91% | 38,068 | 97,989,285 |
| 2024-03-25 | 26.88 | 27.96 | 26.58 | 26.58 | -9.96% | 58,476 | 158,667,317 |
| 2024-03-22 | 30.95 | 34.02 | 29.52 | 29.52 | -4.56% | 75,353 | 236,439,211 |
| 2024-03-21 | 31.83 | 31.83 | 30.01 | 30.93 | -0.55% | 57,439 | 176,000,236 |
| 2024-03-20 | 31.1 | 32.19 | 30 | 31.1 | +1.53% | 67,538 | 207,720,900 |
| 2024-03-19 | 29.8 | 30.98 | 29.5 | 30.63 | -0.2% | 65,287 | 196,314,280 |
| 2024-03-18 | 29.91 | 31.49 | 29.41 | 30.69 | -2.01% | 110,447 | 333,034,791 |
| 2024-03-15 | 29 | 31.32 | 27.5 | 31.32 | +10.01% | 118,144 | 362,900,433 |
| 2024-03-14 | 27.8 | 29.52 | 27.12 | 28.47 | +4.25% | 50,661 | 142,799,038 |
| 2024-03-13 | 26.09 | 27.67 | 25.82 | 27.31 | +4.68% | 34,880 | 94,450,378 |
| 2024-03-12 | 25.44 | 26.26 | 25.29 | 26.09 | +3.04% | 23,312 | 60,180,068 |
| 2024-03-11 | 25.04 | 25.66 | 24.64 | 25.32 | +1.32% | 15,416 | 38,917,041 |
| 2024-03-08 | 24.97 | 25.28 | 24.57 | 24.99 | -0.44% | 11,770 | 29,228,208 |
| 2024-03-07 | 24.9 | 25.5 | 24.72 | 25.1 | +0.76% | 14,355 | 36,105,398 |
| 2024-03-06 | 24.53 | 25.21 | 24.5 | 24.91 | +0.93% | 10,313 | 25,727,916 |
| 2024-03-05 | 25.21 | 25.56 | 24.55 | 24.68 | -3.93% | 17,953 | 44,890,918 |
| 2024-03-04 | 26.53 | 26.7 | 25.11 | 25.69 | -4.07% | 28,118 | 71,990,368 |
| 2024-03-01 | 25.1 | 27.5 | 25 | 26.78 | +7.12% | 43,959 | 117,415,968 |
| 2024-02-29 | 23.3 | 25.31 | 23.26 | 25 | +3.82% | 17,865 | 43,818,935 |
| 2024-02-28 | 25.92 | 26.41 | 24.05 | 24.08 | -8.06% | 25,801 | 65,473,641 |
| 2024-02-27 | 25.75 | 26.5 | 25.09 | 26.19 | +0.73% | 24,172 | 62,678,870 |
| 2024-02-26 | 23.79 | 26.1 | 23.76 | 26 | +9.57% | 26,853 | 67,432,238 |
| 2024-02-23 | 23.36 | 23.84 | 23.28 | 23.73 | +2.24% | 12,324 | 29,022,308 |
| 2024-02-22 | 23.2 | 23.21 | 22.65 | 23.21 | +1.71% | 9,971 | 22,953,882 |
| 2024-02-21 | 22.5 | 23.58 | 22.32 | 22.82 | +1.42% | 14,331 | 33,194,131 |
| 2024-02-20 | 21.85 | 22.5 | 21.48 | 22.5 | +2.79% | 12,049 | 26,681,602 |
| 2024-02-19 | 21.13 | 22.29 | 21.11 | 21.89 | +3.6% | 13,042 | 28,414,474 |
| 2024-02-08 | 19.15 | 21.34 | 19.15 | 21.13 | +8.92% | 13,194 | 27,031,103 |
| 2024-02-07 | 19.98 | 20.55 | 19.32 | 19.4 | -2.9% | 10,265 | 20,458,450 |
| 2024-02-06 | 19.45 | 20.56 | 18 | 19.98 | +2.51% | 11,820 | 22,811,463 |
| 2024-02-05 | 20.97 | 20.97 | 19.49 | 19.49 | -9.98% | 13,719 | 27,269,037 |
| 2024-02-02 | 22.63 | 22.95 | 20.71 | 21.65 | -4.33% | 10,033 | 21,911,536 |
| 2024-02-01 | 22.7 | 23.12 | 22.3 | 22.63 | -1.31% | 10,295 | 23,344,122 |
| 2024-01-31 | 25 | 25 | 22.87 | 22.93 | -6.48% | 9,577 | 22,616,355 |
| 2024-01-30 | 25.92 | 25.92 | 24.51 | 24.52 | -4.52% | 7,806 | 19,572,864 |
| 2024-01-29 | 26.17 | 26.42 | 25.42 | 25.68 | -1.98% | 5,796 | 14,960,666 |
| 2024-01-26 | 26.43 | 26.7 | 26.06 | 26.2 | -1.21% | 10,060 | 26,504,948 |
| 2024-01-25 | 25.99 | 26.52 | 25.7 | 26.52 | +2.2% | 10,613 | 27,841,369 |
| 2024-01-24 | 25.68 | 26.11 | 25.05 | 25.95 | +0.78% | 6,480 | 16,642,494 |
| 2024-01-23 | 25.89 | 26.13 | 25.36 | 25.75 | -0.66% | 5,412 | 13,935,172 |
| 2024-01-22 | 27.64 | 27.64 | 25.7 | 25.92 | -5.09% | 7,702 | 20,462,899 |
| 2024-01-19 | 27.86 | 27.86 | 27.17 | 27.31 | -0.94% | 5,148 | 14,155,407 |
| 2024-01-18 | 27.22 | 27.67 | 26.81 | 27.57 | +0.18% | 7,123 | 19,411,993 |
| 2024-01-17 | 28.38 | 28.6 | 27.52 | 27.52 | -3.4% | 8,207 | 23,051,123 |
| 2024-01-16 | 28.65 | 28.8 | 28.12 | 28.49 | -0.73% | 6,539 | 18,589,235 |
| 2024-01-15 | 29 | 29 | 28.55 | 28.7 | +0.03% | 4,907 | 14,127,931 |
| 2024-01-12 | 29.15 | 29.29 | 28.66 | 28.69 | -1.17% | 7,560 | 21,892,909 |
| 2024-01-11 | 28.65 | 29.07 | 28.55 | 29.03 | +1.33% | 6,511 | 18,788,268 |
| 2024-01-10 | 29.12 | 29.15 | 28.62 | 28.65 | -2.32% | 9,238 | 26,608,469 |
| 2024-01-09 | 29.9 | 30 | 29.12 | 29.33 | -2.95% | 14,991 | 44,339,219 |
| 2024-01-08 | 29.64 | 30.99 | 29.31 | 30.22 | +1.96% | 18,743 | 56,709,431 |
| 2024-01-05 | 29.88 | 30.13 | 29.38 | 29.64 | 0% | 9,339 | 27,801,439 |
| 2024-01-04 | 29.74 | 29.98 | 29.51 | 29.64 | -0.47% | 8,228 | 24,473,435 |
| 2024-01-03 | 29.6 | 29.9 | 29.17 | 29.78 | +0.54% | 10,459 | 30,799,978 |
| 2024-01-02 | 29.29 | 29.99 | 29.28 | 29.62 | +1.16% | 13,703 | 40,749,610 |
| 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：