股票概览
27.94
-4.15%
-1.21
28.7
开盘价
29.1
最高价
27.65
最低价
60,835
成交量
数据更新至: 2024-05-20
技术指标
26.42
MA5 (5日均线)
24.70
MA10 (10日均线)
24.73
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 | 28.7 | 29.1 | 27.65 | 27.94 | -4.15% | 60,835 | 171,234,632 |
| 2024-05-17 | 26.65 | 29.22 | 26.4 | 29.15 | +8.89% | 88,674 | 247,387,436 |
| 2024-05-16 | 24.51 | 27.26 | 24.28 | 26.77 | +8.03% | 97,197 | 254,389,365 |
| 2024-05-15 | 23.54 | 25.4 | 23.32 | 24.78 | +5.63% | 44,461 | 108,808,555 |
| 2024-05-14 | 22.79 | 23.64 | 22.79 | 23.46 | +2.94% | 26,209 | 61,036,110 |
| 2024-05-13 | 22.8 | 23.07 | 22.5 | 22.79 | -1.13% | 20,097 | 45,694,255 |
| 2024-05-10 | 23.13 | 23.42 | 22.62 | 23.05 | -0.39% | 23,386 | 53,754,025 |
| 2024-05-09 | 22.52 | 23.28 | 22.52 | 23.14 | +2.25% | 24,415 | 56,221,562 |
| 2024-05-08 | 23.29 | 23.32 | 22.57 | 22.63 | -2.83% | 26,159 | 59,583,038 |
| 2024-05-07 | 23.42 | 23.44 | 22.88 | 23.29 | -0.56% | 26,644 | 61,656,614 |
| 2024-05-06 | 23.22 | 24.08 | 23.11 | 23.42 | +2.09% | 35,752 | 84,388,945 |
| 2024-04-30 | 24.16 | 24.23 | 22.72 | 22.94 | -5.44% | 34,020 | 78,775,747 |
| 2024-04-29 | 22.72 | 24.69 | 22.5 | 24.26 | +5.99% | 56,412 | 133,621,363 |
| 2024-04-26 | 22.75 | 22.95 | 22.17 | 22.89 | -1.63% | 46,825 | 105,573,815 |
| 2024-04-25 | 23.39 | 23.6 | 23.26 | 23.27 | -9.95% | 45,028 | 104,928,187 |
| 2024-04-24 | 26.15 | 26.39 | 25.5 | 25.84 | -2.08% | 13,438 | 34,572,560 |
| 2024-04-23 | 26.2 | 26.77 | 25.83 | 26.39 | +0.5% | 10,433 | 27,346,075 |
| 2024-04-22 | 25.72 | 26.48 | 25.72 | 26.26 | +0.65% | 8,906 | 23,303,931 |
| 2024-04-19 | 26.1 | 26.46 | 25.73 | 26.09 | -0.87% | 9,451 | 24,638,457 |
| 2024-04-18 | 25.77 | 26.88 | 25.64 | 26.32 | +1.11% | 11,463 | 30,129,410 |
| 2024-04-17 | 25.98 | 26.2 | 25.45 | 26.03 | +2.16% | 15,710 | 40,734,905 |
| 2024-04-16 | 25.7 | 26.15 | 24.83 | 25.48 | -1.24% | 24,215 | 61,629,120 |
| 2024-04-15 | 25.86 | 26.18 | 24.91 | 25.8 | -0.31% | 16,784 | 42,825,093 |
| 2024-04-12 | 25.99 | 26.5 | 25.73 | 25.88 | -0.73% | 9,001 | 23,449,114 |
| 2024-04-11 | 26.23 | 26.75 | 26.06 | 26.07 | -1.06% | 8,647 | 22,794,423 |
| 2024-04-10 | 27.08 | 27.14 | 26.21 | 26.35 | -2.8% | 11,127 | 29,449,436 |
| 2024-04-09 | 25.9 | 27.15 | 25.9 | 27.11 | +3.99% | 17,941 | 47,868,667 |
| 2024-04-08 | 28.1 | 28.12 | 26 | 26.07 | -6.49% | 25,010 | 66,845,027 |
| 2024-04-03 | 27.75 | 28.2 | 27.41 | 27.88 | +0.47% | 12,203 | 33,931,748 |
| 2024-04-02 | 27.8 | 28.23 | 27.35 | 27.75 | -1.7% | 15,306 | 42,267,887 |
| 2024-04-01 | 27.33 | 28.3 | 27 | 28.23 | +4.32% | 19,940 | 55,340,551 |
| 2024-03-29 | 27.85 | 27.89 | 26.78 | 27.06 | -3.05% | 17,436 | 47,251,067 |
| 2024-03-28 | 26.94 | 28.18 | 26.6 | 27.91 | +4.14% | 16,435 | 45,499,263 |
| 2024-03-27 | 27.26 | 27.63 | 26.8 | 26.8 | -1.58% | 12,075 | 32,928,465 |
| 2024-03-26 | 26.76 | 27.7 | 26.76 | 27.23 | +1.11% | 20,663 | 56,348,735 |
| 2024-03-25 | 27.22 | 27.93 | 26.6 | 26.93 | -1.36% | 21,276 | 57,710,080 |
| 2024-03-22 | 28.27 | 28.47 | 27.2 | 27.3 | -3.43% | 16,090 | 44,502,774 |
| 2024-03-21 | 28.54 | 28.75 | 27.94 | 28.27 | -0.77% | 8,179 | 23,135,921 |
| 2024-03-20 | 28.4 | 28.78 | 28.25 | 28.49 | +0.32% | 8,022 | 22,811,882 |
| 2024-03-19 | 28.56 | 28.81 | 28.21 | 28.4 | -0.56% | 14,680 | 41,850,280 |
| 2024-03-18 | 28.37 | 28.98 | 27.93 | 28.56 | -0.59% | 17,443 | 49,335,353 |
| 2024-03-15 | 28.76 | 29.1 | 28.19 | 28.73 | -0.1% | 9,942 | 28,381,319 |
| 2024-03-14 | 29 | 29.3 | 28.48 | 28.76 | -1.68% | 12,995 | 37,425,557 |
| 2024-03-13 | 28.71 | 29.85 | 28.6 | 29.25 | +0.55% | 25,409 | 74,599,816 |
| 2024-03-12 | 26.99 | 29.38 | 26.99 | 29.09 | +7.78% | 23,059 | 65,222,330 |
| 2024-03-11 | 26.61 | 27.13 | 26.5 | 26.99 | +1.43% | 12,916 | 34,785,423 |
| 2024-03-08 | 26.44 | 26.87 | 26.16 | 26.61 | +0.3% | 13,921 | 36,968,987 |
| 2024-03-07 | 27.69 | 28.44 | 26.45 | 26.53 | +1.26% | 21,619 | 58,802,748 |
| 2024-03-06 | 26.19 | 26.58 | 25.75 | 26.2 | -0.42% | 11,904 | 31,250,976 |
| 2024-03-05 | 26.41 | 26.96 | 25.83 | 26.31 | -0.98% | 16,839 | 44,328,117 |
| 2024-03-04 | 26.84 | 27.2 | 26.15 | 26.57 | -0.49% | 13,561 | 35,951,205 |
| 2024-03-01 | 26.89 | 27.07 | 26.44 | 26.7 | -0.82% | 11,307 | 30,175,958 |
| 2024-02-29 | 26.1 | 27.25 | 26.03 | 26.92 | +2.28% | 10,090 | 26,890,251 |
| 2024-02-28 | 27.24 | 28.1 | 26.32 | 26.32 | -3.98% | 16,782 | 45,519,615 |
| 2024-02-27 | 26.83 | 27.54 | 26.6 | 27.41 | +1.74% | 10,027 | 27,268,948 |
| 2024-02-26 | 26.54 | 27.7 | 26.34 | 26.94 | +1.58% | 16,395 | 44,180,080 |
| 2024-02-23 | 26.34 | 27.31 | 25.82 | 26.52 | -0.23% | 11,474 | 30,175,457 |
| 2024-02-22 | 26.4 | 26.8 | 25.95 | 26.58 | 0% | 10,396 | 27,415,022 |
| 2024-02-21 | 26.03 | 27.48 | 25.37 | 26.58 | +2.51% | 17,339 | 46,315,079 |
| 2024-02-20 | 25.24 | 26.2 | 25.02 | 25.93 | +1.97% | 13,623 | 34,903,256 |
| 2024-02-19 | 25.53 | 26.54 | 24.85 | 25.43 | -0.43% | 23,044 | 59,060,895 |
| 2024-02-08 | 23.54 | 25.8 | 23.54 | 25.54 | +5.19% | 22,530 | 56,658,477 |
| 2024-02-07 | 23.49 | 25.2 | 22.83 | 24.28 | +3.36% | 25,080 | 60,893,119 |
| 2024-02-06 | 22.58 | 24.12 | 21.1 | 23.49 | +3.48% | 28,030 | 62,676,741 |
| 2024-02-05 | 24.62 | 24.62 | 21.71 | 22.7 | -5.89% | 23,122 | 52,305,178 |
| 2024-02-02 | 25.5 | 25.88 | 23.29 | 24.12 | -4.44% | 19,702 | 48,154,301 |
| 2024-02-01 | 25 | 25.8 | 24.56 | 25.24 | -1.25% | 15,955 | 40,160,170 |
| 2024-01-31 | 27.07 | 27.67 | 25.5 | 25.56 | -6.78% | 17,127 | 45,031,317 |
| 2024-01-30 | 27.36 | 28.25 | 27.36 | 27.42 | -4.23% | 15,090 | 41,972,896 |
| 2024-01-29 | 29.51 | 30.08 | 28.58 | 28.63 | -0.38% | 22,446 | 65,367,684 |
| 2024-01-26 | 28.57 | 29.67 | 28.57 | 28.74 | +0.91% | 15,613 | 45,309,214 |
| 2024-01-25 | 27.51 | 28.5 | 27.06 | 28.48 | +3.94% | 12,989 | 36,220,867 |
| 2024-01-24 | 26.84 | 28.07 | 26.54 | 27.4 | +1.56% | 14,367 | 39,157,184 |
| 2024-01-23 | 27.1 | 27.52 | 26.37 | 26.98 | -1.14% | 11,706 | 31,458,461 |
| 2024-01-22 | 29.2 | 29.38 | 27.18 | 27.29 | -6.54% | 18,941 | 53,154,585 |
| 2024-01-19 | 29.72 | 30.22 | 29.1 | 29.2 | -1.75% | 12,989 | 38,378,484 |
| 2024-01-18 | 29.6 | 29.8 | 28.95 | 29.72 | -0.27% | 13,835 | 40,693,439 |
| 2024-01-17 | 29.89 | 30.14 | 29.62 | 29.8 | -0.96% | 9,377 | 28,070,575 |
| 2024-01-16 | 29.75 | 30.46 | 29.42 | 30.09 | +0.17% | 13,019 | 38,955,704 |
| 2024-01-15 | 29.33 | 30.2 | 28.7 | 30.04 | +3.27% | 20,642 | 61,391,417 |
| 2024-01-12 | 28.83 | 29.89 | 28.78 | 29.09 | +0.45% | 10,849 | 31,818,426 |
| 2024-01-11 | 28.62 | 29 | 28.38 | 28.96 | +1.4% | 11,001 | 31,588,220 |
| 2024-01-10 | 28 | 28.75 | 27.81 | 28.56 | +0.67% | 13,727 | 38,981,055 |
| 2024-01-09 | 28.78 | 28.88 | 27.66 | 28.37 | -2.84% | 26,565 | 75,219,247 |
| 2024-01-08 | 30.01 | 30.01 | 28.9 | 29.2 | -2.99% | 20,627 | 60,526,949 |
| 2024-01-05 | 29.58 | 30.22 | 29.18 | 30.1 | +2.59% | 17,769 | 53,061,658 |
| 2024-01-04 | 29.2 | 29.58 | 29.13 | 29.34 | +0.1% | 9,258 | 27,147,271 |
| 2024-01-03 | 29.2 | 29.52 | 28.98 | 29.31 | +0.93% | 11,307 | 33,096,093 |
| 2024-01-02 | 29.54 | 29.82 | 29.01 | 29.04 | -2.19% | 14,367 | 42,147,651 |
| 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：