股票概览
27.16
+0.63%
+0.17
26.9
开盘价
27.19
最高价
26.9
最低价
4,643
成交量
数据更新至: 2024-05-20
技术指标
27.16
MA5 (5日均线)
27.25
MA10 (10日均线)
26.58
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 | 26.9 | 27.19 | 26.9 | 27.16 | +0.63% | 4,643 | 12,571,123 |
| 2024-05-17 | 27.17 | 27.4 | 26.73 | 26.99 | -0.66% | 5,003 | 13,476,385 |
| 2024-05-16 | 27.05 | 27.64 | 27.01 | 27.17 | -0.18% | 5,967 | 16,337,472 |
| 2024-05-15 | 27.3 | 27.38 | 26.9 | 27.22 | -0.22% | 5,185 | 14,085,585 |
| 2024-05-14 | 26.88 | 27.41 | 26.75 | 27.28 | +1.45% | 7,208 | 19,640,482 |
| 2024-05-13 | 27.04 | 27.58 | 26.69 | 26.89 | -1.79% | 11,378 | 30,746,303 |
| 2024-05-10 | 27.01 | 28.08 | 27.01 | 27.38 | +1.15% | 14,383 | 39,716,084 |
| 2024-05-09 | 27.76 | 27.89 | 27 | 27.07 | -2.45% | 15,077 | 41,256,115 |
| 2024-05-08 | 27.43 | 27.88 | 27.34 | 27.75 | +0.69% | 9,908 | 27,465,176 |
| 2024-05-07 | 27.85 | 28.35 | 27.38 | 27.56 | -1.01% | 12,476 | 34,509,326 |
| 2024-05-06 | 27.87 | 27.87 | 27.12 | 27.84 | +1.46% | 13,387 | 36,845,744 |
| 2024-04-30 | 26.6 | 27.89 | 26.38 | 27.44 | +2.96% | 18,547 | 50,571,476 |
| 2024-04-29 | 26.14 | 26.9 | 25.88 | 26.65 | +1.91% | 11,264 | 29,948,080 |
| 2024-04-26 | 25.93 | 26.28 | 25.49 | 26.15 | +0.62% | 11,942 | 30,900,610 |
| 2024-04-25 | 25.61 | 26.1 | 25.61 | 25.99 | +0.81% | 12,199 | 31,578,331 |
| 2024-04-24 | 25.22 | 25.96 | 24.91 | 25.78 | +0.9% | 17,746 | 45,137,842 |
| 2024-04-23 | 26.25 | 26.99 | 25.17 | 25.55 | -2.7% | 33,473 | 86,069,728 |
| 2024-04-22 | 23.82 | 26.26 | 23.67 | 26.26 | +10.01% | 43,231 | 109,424,543 |
| 2024-04-19 | 23.55 | 24.27 | 23.35 | 23.87 | +1.36% | 12,410 | 29,737,769 |
| 2024-04-18 | 23.76 | 23.84 | 23.45 | 23.55 | -0.93% | 6,282 | 14,822,591 |
| 2024-04-17 | 22.4 | 24 | 22.4 | 23.77 | +6.26% | 14,485 | 34,033,716 |
| 2024-04-16 | 22.59 | 22.8 | 22.02 | 22.37 | -1.28% | 8,911 | 19,992,048 |
| 2024-04-15 | 23.42 | 23.76 | 22.37 | 22.66 | -5.03% | 18,116 | 41,590,114 |
| 2024-04-12 | 22.4 | 23.9 | 22.28 | 23.86 | +5.53% | 25,634 | 59,700,105 |
| 2024-04-11 | 22.83 | 23.13 | 22.58 | 22.61 | -1.18% | 3,831 | 8,751,390 |
| 2024-04-10 | 23.17 | 23.33 | 22.72 | 22.88 | -1.8% | 3,914 | 9,001,710 |
| 2024-04-09 | 23.15 | 23.35 | 22.96 | 23.3 | +0.78% | 4,379 | 10,141,781 |
| 2024-04-08 | 23.32 | 23.44 | 23.07 | 23.12 | -0.86% | 4,479 | 10,397,594 |
| 2024-04-03 | 23.24 | 23.38 | 23.03 | 23.32 | +0.34% | 2,853 | 6,638,521 |
| 2024-04-02 | 23.45 | 23.45 | 23.05 | 23.24 | -0.73% | 3,881 | 8,996,321 |
| 2024-04-01 | 22.98 | 23.44 | 22.98 | 23.41 | +2.14% | 6,276 | 14,598,827 |
| 2024-03-29 | 22.89 | 23.09 | 22.81 | 22.92 | +0.13% | 2,957 | 6,775,430 |
| 2024-03-28 | 23.12 | 23.47 | 22.66 | 22.89 | -1.46% | 7,914 | 18,111,577 |
| 2024-03-27 | 23.02 | 23.98 | 22.99 | 23.23 | +0.78% | 12,564 | 29,540,248 |
| 2024-03-26 | 22.99 | 23.18 | 22.68 | 23.05 | +0.39% | 5,130 | 11,768,379 |
| 2024-03-25 | 23.1 | 23.23 | 22.81 | 22.96 | -1.03% | 4,610 | 10,604,670 |
| 2024-03-22 | 23.25 | 23.39 | 22.88 | 23.2 | -0.39% | 8,575 | 19,943,803 |
| 2024-03-21 | 23.57 | 23.6 | 23.21 | 23.29 | -0.85% | 3,394 | 7,927,106 |
| 2024-03-20 | 23.55 | 23.55 | 23.23 | 23.49 | -0.17% | 4,161 | 9,723,065 |
| 2024-03-19 | 23.49 | 23.75 | 23.48 | 23.53 | +0.17% | 6,000 | 14,178,793 |
| 2024-03-18 | 23.29 | 23.53 | 23.22 | 23.49 | +0.86% | 5,172 | 12,098,753 |
| 2024-03-15 | 23.11 | 23.31 | 23.05 | 23.29 | +0.22% | 4,149 | 9,612,411 |
| 2024-03-14 | 23.6 | 23.76 | 23.12 | 23.24 | -1.15% | 5,243 | 12,295,885 |
| 2024-03-13 | 23.37 | 23.67 | 23.1 | 23.51 | +0.56% | 6,998 | 16,383,256 |
| 2024-03-12 | 23.38 | 23.49 | 23.17 | 23.38 | +0.26% | 8,110 | 18,898,551 |
| 2024-03-11 | 23.66 | 23.81 | 22.95 | 23.32 | -1.44% | 11,965 | 27,782,532 |
| 2024-03-08 | 22.41 | 23.92 | 22.41 | 23.66 | +4.74% | 17,378 | 40,835,439 |
| 2024-03-07 | 22.23 | 22.83 | 22.23 | 22.59 | +1.07% | 5,807 | 13,102,399 |
| 2024-03-06 | 22.22 | 22.56 | 22.04 | 22.35 | +0.59% | 3,354 | 7,467,479 |
| 2024-03-05 | 22.59 | 22.69 | 22.11 | 22.22 | -1.64% | 4,698 | 10,497,730 |
| 2024-03-04 | 22.36 | 22.71 | 22.25 | 22.59 | +0.53% | 3,381 | 7,614,041 |
| 2024-03-01 | 22.56 | 22.99 | 22.31 | 22.47 | -0.35% | 3,701 | 8,299,948 |
| 2024-02-29 | 22.04 | 22.7 | 22.04 | 22.55 | +1.58% | 5,420 | 12,147,162 |
| 2024-02-28 | 23 | 23.47 | 22.16 | 22.2 | -3.35% | 8,183 | 18,765,642 |
| 2024-02-27 | 22.65 | 22.97 | 22.65 | 22.97 | +0.61% | 3,199 | 7,304,010 |
| 2024-02-26 | 22.45 | 23.06 | 22.33 | 22.83 | +0.71% | 4,835 | 11,000,496 |
| 2024-02-23 | 22.25 | 22.8 | 22.25 | 22.67 | +1.21% | 4,948 | 11,152,087 |
| 2024-02-22 | 23.08 | 23.08 | 22.3 | 22.4 | +0.13% | 4,864 | 10,913,163 |
| 2024-02-21 | 22.23 | 22.68 | 22.01 | 22.37 | +0.9% | 5,923 | 13,301,955 |
| 2024-02-20 | 22.3 | 22.43 | 22.06 | 22.17 | -0.72% | 4,588 | 10,195,175 |
| 2024-02-19 | 21.35 | 22.46 | 21.34 | 22.33 | +4.64% | 12,048 | 26,633,116 |
| 2024-02-08 | 20.91 | 21.45 | 19.47 | 21.34 | +4.15% | 10,726 | 22,209,820 |
| 2024-02-07 | 20.85 | 21.15 | 20.31 | 20.49 | -0.15% | 11,568 | 23,943,476 |
| 2024-02-06 | 19.87 | 20.73 | 19.23 | 20.52 | +2.65% | 9,687 | 19,464,507 |
| 2024-02-05 | 19.94 | 20.33 | 19.13 | 19.99 | +0.1% | 12,345 | 24,191,721 |
| 2024-02-02 | 20.48 | 20.76 | 19.43 | 19.97 | -2.49% | 10,945 | 22,045,924 |
| 2024-02-01 | 20.33 | 20.88 | 20.05 | 20.48 | -0.39% | 7,263 | 14,858,968 |
| 2024-01-31 | 21.22 | 21.54 | 20.48 | 20.56 | -3.25% | 7,776 | 16,169,609 |
| 2024-01-30 | 21.92 | 21.92 | 21.24 | 21.25 | -2.66% | 5,272 | 11,379,088 |
| 2024-01-29 | 22.17 | 22.34 | 21.75 | 21.83 | -1.22% | 5,481 | 12,047,581 |
| 2024-01-26 | 22.02 | 22.32 | 21.95 | 22.1 | +0.5% | 8,405 | 18,590,728 |
| 2024-01-25 | 21.41 | 22.16 | 21.15 | 21.99 | +2.71% | 8,321 | 18,136,568 |
| 2024-01-24 | 21.32 | 21.64 | 20.76 | 21.41 | +0.42% | 10,722 | 22,758,337 |
| 2024-01-23 | 21 | 21.46 | 20.57 | 21.32 | +2.7% | 8,563 | 18,030,127 |
| 2024-01-22 | 22.11 | 22.12 | 20.56 | 20.76 | -6.36% | 8,333 | 17,820,741 |
| 2024-01-19 | 22.45 | 22.6 | 22.15 | 22.17 | -0.63% | 4,994 | 11,156,194 |
| 2024-01-18 | 22.84 | 22.84 | 21.77 | 22.31 | -2.15% | 10,490 | 23,325,475 |
| 2024-01-17 | 23.24 | 23.35 | 22.8 | 22.8 | -1.89% | 3,761 | 8,665,607 |
| 2024-01-16 | 23.25 | 23.48 | 23.02 | 23.24 | +0.04% | 4,813 | 11,168,911 |
| 2024-01-15 | 23.16 | 23.59 | 23.02 | 23.23 | -0.43% | 4,729 | 10,977,884 |
| 2024-01-12 | 23.29 | 23.71 | 23.29 | 23.33 | -0.21% | 4,792 | 11,270,284 |
| 2024-01-11 | 23.34 | 23.4 | 22.95 | 23.38 | +0.95% | 5,225 | 12,115,752 |
| 2024-01-10 | 23.19 | 23.45 | 22.95 | 23.16 | -0.26% | 6,743 | 15,654,879 |
| 2024-01-09 | 23.07 | 23.48 | 23 | 23.22 | +0.65% | 4,976 | 11,546,123 |
| 2024-01-08 | 23.5 | 23.5 | 23.02 | 23.07 | -1.83% | 5,614 | 13,076,056 |
| 2024-01-05 | 23.7 | 23.93 | 23.45 | 23.5 | -0.84% | 8,207 | 19,463,527 |
| 2024-01-04 | 23.88 | 23.96 | 23.6 | 23.7 | -0.55% | 5,570 | 13,221,489 |
| 2024-01-03 | 23.75 | 24.08 | 23.61 | 23.83 | -0.08% | 7,465 | 17,829,478 |
| 2024-01-02 | 23.92 | 24.09 | 23.61 | 23.85 | -0.79% | 6,196 | 14,778,893 |
| 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：