股票概览
27.77
+1.17%
+0.32
27.68
开盘价
27.98
最高价
27.56
最低价
31,871
成交量
数据更新至: 2024-05-20
技术指标
28.21
MA5 (5日均线)
28.29
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 | 27.68 | 27.98 | 27.56 | 27.77 | +1.17% | 31,871 | 88,499,154 |
| 2024-05-17 | 28.1 | 28.49 | 27.2 | 27.45 | -3.82% | 43,167 | 118,884,000 |
| 2024-05-16 | 28.45 | 28.74 | 28.27 | 28.54 | +0.49% | 25,301 | 72,029,060 |
| 2024-05-15 | 29.11 | 29.12 | 28.12 | 28.4 | -1.73% | 32,431 | 92,299,146 |
| 2024-05-14 | 28.77 | 29.46 | 28.71 | 28.9 | -0.86% | 41,590 | 120,920,598 |
| 2024-05-13 | 28.45 | 29.45 | 28.03 | 29.15 | +2.03% | 54,135 | 156,653,215 |
| 2024-05-10 | 27.8 | 28.97 | 27.66 | 28.57 | +2.04% | 36,247 | 102,847,929 |
| 2024-05-09 | 27.72 | 28.16 | 27.7 | 28 | -0.5% | 26,369 | 73,559,542 |
| 2024-05-08 | 28.05 | 28.47 | 27.78 | 28.14 | +0.68% | 23,606 | 66,273,012 |
| 2024-05-07 | 28.21 | 28.49 | 27.5 | 27.95 | -1.86% | 41,192 | 115,141,091 |
| 2024-05-06 | 26.92 | 28.82 | 26.8 | 28.48 | +7.92% | 76,013 | 211,342,437 |
| 2024-04-30 | 25.98 | 27.15 | 25.98 | 26.39 | +5.22% | 78,347 | 208,491,911 |
| 2024-04-29 | 24.9 | 25.09 | 24.72 | 25.08 | +0.52% | 18,600 | 46,406,791 |
| 2024-04-26 | 24.48 | 25.03 | 24.43 | 24.95 | +0.93% | 16,551 | 40,989,693 |
| 2024-04-25 | 24.29 | 25.11 | 24.29 | 24.72 | -0.28% | 14,252 | 35,307,603 |
| 2024-04-24 | 24.99 | 24.99 | 24.01 | 24.79 | -0.88% | 27,919 | 68,277,647 |
| 2024-04-23 | 25.51 | 26 | 24.95 | 25.01 | -3.14% | 30,435 | 76,725,029 |
| 2024-04-22 | 25.33 | 26.3 | 25.26 | 25.82 | +0.55% | 26,160 | 67,629,553 |
| 2024-04-19 | 25.65 | 26.21 | 25.54 | 25.68 | -1.04% | 25,089 | 64,777,175 |
| 2024-04-18 | 25.33 | 26.21 | 25.15 | 25.95 | +2.04% | 40,785 | 105,441,548 |
| 2024-04-17 | 24.58 | 25.58 | 24.28 | 25.43 | +4.74% | 38,729 | 96,963,851 |
| 2024-04-16 | 24.75 | 24.99 | 24.24 | 24.28 | -1.82% | 31,098 | 76,559,802 |
| 2024-04-15 | 24.7 | 24.87 | 24.16 | 24.73 | +0.98% | 26,152 | 64,319,651 |
| 2024-04-12 | 23.89 | 24.7 | 23.89 | 24.49 | +2.6% | 20,633 | 50,407,737 |
| 2024-04-11 | 24.02 | 24.14 | 23.78 | 23.87 | -1% | 12,832 | 30,723,847 |
| 2024-04-10 | 24.19 | 24.51 | 24.06 | 24.11 | -0.17% | 15,459 | 37,531,207 |
| 2024-04-09 | 24.17 | 24.59 | 24.02 | 24.15 | +0.33% | 15,789 | 38,370,273 |
| 2024-04-08 | 24.42 | 24.77 | 23.95 | 24.07 | -1.43% | 25,932 | 62,962,723 |
| 2024-04-03 | 23.69 | 24.66 | 23.48 | 24.42 | +3.47% | 27,561 | 66,597,760 |
| 2024-04-02 | 23.65 | 23.75 | 23.22 | 23.6 | +0.6% | 14,262 | 33,481,344 |
| 2024-04-01 | 23.24 | 23.74 | 23.17 | 23.46 | +0.9% | 20,337 | 47,617,032 |
| 2024-03-29 | 22.57 | 23.33 | 22.5 | 23.25 | +3.15% | 20,004 | 46,004,483 |
| 2024-03-28 | 22.26 | 22.73 | 22.15 | 22.54 | +1.62% | 14,465 | 32,589,304 |
| 2024-03-27 | 22.7 | 22.84 | 22.17 | 22.18 | -2.33% | 13,454 | 30,257,846 |
| 2024-03-26 | 22.76 | 22.82 | 22.45 | 22.71 | -0.18% | 12,220 | 27,680,934 |
| 2024-03-25 | 22.98 | 23.43 | 22.62 | 22.75 | -1.43% | 20,329 | 46,819,718 |
| 2024-03-22 | 22.73 | 23.47 | 22.73 | 23.08 | +0.92% | 22,515 | 51,799,695 |
| 2024-03-21 | 23.03 | 23.23 | 22.78 | 22.87 | -0.69% | 13,378 | 30,744,550 |
| 2024-03-20 | 22.77 | 23.08 | 22.57 | 23.03 | +1.41% | 19,694 | 45,070,336 |
| 2024-03-19 | 23.32 | 23.32 | 22.69 | 22.71 | -2.15% | 26,652 | 61,211,881 |
| 2024-03-18 | 23.6 | 23.6 | 23 | 23.21 | -1.9% | 35,397 | 82,059,863 |
| 2024-03-15 | 22.87 | 23.7 | 22.55 | 23.66 | +4% | 53,159 | 123,987,705 |
| 2024-03-14 | 22.39 | 22.8 | 22.17 | 22.75 | +2.39% | 40,426 | 90,962,319 |
| 2024-03-13 | 21.71 | 22.3 | 21.61 | 22.22 | +2.54% | 28,512 | 62,759,066 |
| 2024-03-12 | 21.68 | 21.78 | 21.42 | 21.67 | +0.28% | 12,687 | 27,384,019 |
| 2024-03-11 | 21.62 | 21.77 | 21.24 | 21.61 | +0.37% | 12,829 | 27,491,143 |
| 2024-03-08 | 21.47 | 21.66 | 21.23 | 21.53 | +0.89% | 12,260 | 26,330,482 |
| 2024-03-07 | 21.67 | 21.87 | 21.3 | 21.34 | -0.56% | 16,847 | 36,397,349 |
| 2024-03-06 | 21.32 | 21.8 | 20.93 | 21.46 | -0.37% | 19,912 | 42,517,020 |
| 2024-03-05 | 21.75 | 21.75 | 21.41 | 21.54 | -0.97% | 16,692 | 35,991,854 |
| 2024-03-04 | 22.15 | 22.19 | 21.61 | 21.75 | -1.81% | 22,557 | 49,317,081 |
| 2024-03-01 | 21.98 | 22.43 | 21.77 | 22.15 | +1.79% | 28,393 | 63,028,795 |
| 2024-02-29 | 20.6 | 21.77 | 20.6 | 21.76 | +2.35% | 21,828 | 46,988,998 |
| 2024-02-28 | 22.03 | 22.25 | 21.25 | 21.26 | -4.06% | 31,872 | 69,640,914 |
| 2024-02-27 | 21.98 | 22.18 | 21.45 | 22.16 | +2.07% | 30,516 | 66,656,391 |
| 2024-02-26 | 22 | 22.5 | 21.18 | 21.71 | +3.28% | 37,214 | 80,477,399 |
| 2024-02-23 | 20.96 | 21.02 | 20.45 | 21.02 | +1.06% | 19,178 | 39,721,192 |
| 2024-02-22 | 20.85 | 20.94 | 20.5 | 20.8 | -0.24% | 20,902 | 43,367,150 |
| 2024-02-21 | 21.09 | 21.41 | 20.63 | 20.85 | -0.33% | 25,834 | 54,205,096 |
| 2024-02-20 | 20.53 | 21.1 | 20.46 | 20.92 | +1.06% | 23,387 | 48,731,498 |
| 2024-02-19 | 21.84 | 21.84 | 20.17 | 20.7 | -1.76% | 38,949 | 80,284,913 |
| 2024-02-08 | 20.68 | 22.08 | 20.3 | 21.07 | +4.1% | 52,328 | 111,610,951 |
| 2024-02-07 | 18.32 | 20.24 | 18.32 | 20.24 | +10% | 46,859 | 93,195,146 |
| 2024-02-06 | 16.25 | 18.4 | 16.23 | 18.4 | +9.98% | 25,064 | 44,251,136 |
| 2024-02-05 | 17.59 | 17.59 | 16.21 | 16.73 | -5.32% | 23,049 | 38,874,114 |
| 2024-02-02 | 18.58 | 18.89 | 17.12 | 17.67 | -5.56% | 19,304 | 34,527,286 |
| 2024-02-01 | 18.9 | 19.12 | 18.25 | 18.71 | -1.37% | 13,043 | 24,383,829 |
| 2024-01-31 | 19.42 | 19.83 | 18.85 | 18.97 | -2.32% | 11,697 | 22,512,497 |
| 2024-01-30 | 19.98 | 20.1 | 19.36 | 19.42 | -3% | 10,926 | 21,631,774 |
| 2024-01-29 | 20.37 | 20.54 | 20 | 20.02 | -1.33% | 10,708 | 21,613,752 |
| 2024-01-26 | 20.35 | 20.63 | 20.2 | 20.29 | -0.39% | 11,241 | 22,932,028 |
| 2024-01-25 | 19.8 | 20.43 | 19.62 | 20.37 | +3.45% | 11,858 | 23,793,594 |
| 2024-01-24 | 19.39 | 19.97 | 19.16 | 19.69 | +1.7% | 12,323 | 24,093,046 |
| 2024-01-23 | 19 | 19.46 | 18.75 | 19.36 | +0.52% | 10,819 | 20,722,646 |
| 2024-01-22 | 20.2 | 20.22 | 19 | 19.26 | -5.22% | 14,926 | 29,388,790 |
| 2024-01-19 | 20.45 | 20.65 | 20.15 | 20.32 | -0.78% | 6,613 | 13,509,240 |
| 2024-01-18 | 20.7 | 20.84 | 19.98 | 20.48 | -1.63% | 11,809 | 23,981,991 |
| 2024-01-17 | 20.9 | 21.39 | 20.77 | 20.82 | -0.38% | 13,714 | 28,902,937 |
| 2024-01-16 | 21.02 | 21.12 | 20.69 | 20.9 | -0.57% | 8,411 | 17,553,803 |
| 2024-01-15 | 21.06 | 21.19 | 20.85 | 21.02 | -0.57% | 6,093 | 12,799,680 |
| 2024-01-12 | 21.18 | 21.48 | 21.06 | 21.14 | -0.05% | 8,135 | 17,302,617 |
| 2024-01-11 | 21.4 | 21.43 | 20.9 | 21.15 | -1.49% | 14,987 | 31,697,177 |
| 2024-01-10 | 22.09 | 22.09 | 21.09 | 21.47 | +0.85% | 12,664 | 27,151,349 |
| 2024-01-09 | 21.18 | 21.54 | 20.87 | 21.29 | +0.52% | 9,848 | 20,870,780 |
| 2024-01-08 | 21.85 | 21.88 | 21.15 | 21.18 | -2.84% | 10,889 | 23,384,167 |
| 2024-01-05 | 21.76 | 22.16 | 21.66 | 21.8 | -0.05% | 9,309 | 20,420,542 |
| 2024-01-04 | 21.88 | 21.99 | 21.68 | 21.81 | -0.41% | 6,800 | 14,837,837 |
| 2024-01-03 | 22 | 22.11 | 21.78 | 21.9 | -0.45% | 7,392 | 16,219,178 |
| 2024-01-02 | 22.21 | 22.33 | 22 | 22 | -1.35% | 8,165 | 18,042,550 |
| 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：