股票概览
27.88
+1.05%
+0.29
27.32
开盘价
28.32
最高价
26.65
最低价
90,439
成交量
数据更新至: 2024-05-20
技术指标
27.97
MA5 (5日均线)
29.04
MA10 (10日均线)
29.01
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 | 27.32 | 28.32 | 26.65 | 27.88 | +1.05% | 90,439 | 250,263,009 |
| 2024-05-17 | 27.9 | 27.99 | 27.32 | 27.59 | -1.81% | 86,041 | 237,074,180 |
| 2024-05-16 | 27.87 | 28.5 | 27.85 | 28.1 | +1.33% | 82,614 | 232,572,514 |
| 2024-05-15 | 28.39 | 28.55 | 27.7 | 27.73 | -2.94% | 87,613 | 245,095,155 |
| 2024-05-14 | 29.31 | 29.85 | 28 | 28.57 | +0.42% | 104,409 | 300,844,373 |
| 2024-05-13 | 28.71 | 29.2 | 27.82 | 28.45 | -2.43% | 80,626 | 228,867,617 |
| 2024-05-10 | 30.32 | 30.68 | 28.83 | 29.16 | -3.98% | 103,660 | 305,138,381 |
| 2024-05-09 | 30.2 | 30.74 | 30.05 | 30.37 | -0.49% | 89,075 | 270,606,192 |
| 2024-05-08 | 31 | 31.39 | 29.9 | 30.52 | -4.83% | 174,485 | 530,694,930 |
| 2024-05-07 | 33.07 | 34.58 | 31.75 | 32.07 | -3.02% | 204,308 | 677,567,547 |
| 2024-05-06 | 31.5 | 34.05 | 31.36 | 33.07 | +4.92% | 189,029 | 624,105,649 |
| 2024-04-30 | 30.6 | 32.86 | 30.6 | 31.52 | +2.37% | 187,724 | 595,797,000 |
| 2024-04-29 | 30 | 32.31 | 29.52 | 30.79 | +4.37% | 240,603 | 738,721,204 |
| 2024-04-26 | 27.47 | 30.44 | 27.31 | 29.5 | +6.61% | 239,939 | 704,796,248 |
| 2024-04-25 | 27.8 | 28.48 | 27.14 | 27.67 | -1.35% | 131,596 | 364,835,850 |
| 2024-04-24 | 26.97 | 28.46 | 26.43 | 28.05 | +4% | 132,717 | 367,533,212 |
| 2024-04-23 | 26.47 | 27.63 | 26.33 | 26.97 | +3.85% | 131,487 | 356,565,969 |
| 2024-04-22 | 26.91 | 27.18 | 25.61 | 25.97 | -5.12% | 107,372 | 280,989,038 |
| 2024-04-19 | 28.9 | 29.01 | 27.24 | 27.37 | -5.29% | 132,758 | 371,403,713 |
| 2024-04-18 | 27.87 | 30.68 | 27.01 | 28.9 | +1.9% | 179,866 | 514,392,099 |
| 2024-04-17 | 26.56 | 28.81 | 26.51 | 28.36 | +5.43% | 158,560 | 445,675,151 |
| 2024-04-16 | 26.9 | 28.27 | 26.9 | 26.9 | -10% | 65,911 | 178,951,730 |
| 2024-04-15 | 31.78 | 32.74 | 29.89 | 29.89 | -10% | 175,284 | 542,714,740 |
| 2024-04-12 | 32.2 | 34.17 | 32 | 33.21 | +0.09% | 268,507 | 881,362,168 |
| 2024-04-11 | 29.89 | 33.18 | 29.89 | 33.18 | +10.01% | 197,545 | 645,243,390 |
| 2024-04-10 | 30.61 | 31.08 | 29.83 | 30.16 | -2.55% | 120,963 | 365,202,060 |
| 2024-04-09 | 31.8 | 31.9 | 30.75 | 30.95 | -2.8% | 135,129 | 419,461,616 |
| 2024-04-08 | 32.13 | 33.05 | 31.05 | 31.84 | -1.88% | 178,057 | 571,042,297 |
| 2024-04-03 | 34 | 34.47 | 32.33 | 32.45 | -8.57% | 227,243 | 756,096,473 |
| 2024-04-02 | 38.45 | 38.45 | 35.49 | 35.49 | -9.99% | 228,773 | 835,897,096 |
| 2024-04-01 | 40.39 | 41.18 | 37.83 | 39.43 | -1.38% | 268,445 | 1,062,013,499 |
| 2024-03-29 | 43.2 | 43.97 | 39 | 39.98 | -7.02% | 309,938 | 1,263,743,389 |
| 2024-03-28 | 40.05 | 44.88 | 39.2 | 43 | +4.83% | 411,189 | 1,722,146,164 |
| 2024-03-27 | 39.85 | 41.02 | 37.29 | 41.02 | +10% | 439,054 | 1,750,883,375 |
| 2024-03-26 | 37 | 40.85 | 34.5 | 37.29 | -2.71% | 382,333 | 1,432,444,801 |
| 2024-03-25 | 43 | 43 | 38.33 | 38.33 | -10% | 309,859 | 1,222,670,403 |
| 2024-03-22 | 39.41 | 42.59 | 38.99 | 42.59 | +9.99% | 369,349 | 1,547,287,466 |
| 2024-03-21 | 38.72 | 38.72 | 38.72 | 38.72 | +10% | 22,851 | 88,479,072 |
| 2024-03-20 | 31.5 | 35.2 | 31.5 | 35.2 | +10% | 345,268 | 1,190,667,517 |
| 2024-03-19 | 31.64 | 35.1 | 31.61 | 32 | -0.06% | 254,968 | 840,808,309 |
| 2024-03-18 | 31.12 | 32.59 | 30.43 | 32.02 | +2.89% | 228,885 | 725,068,532 |
| 2024-03-15 | 31 | 31.92 | 30.45 | 31.12 | -3.89% | 222,631 | 694,451,946 |
| 2024-03-14 | 30.23 | 33.74 | 29.35 | 32.38 | +5.58% | 399,461 | 1,243,855,681 |
| 2024-03-13 | 27.76 | 30.67 | 27.39 | 30.67 | +10.01% | 254,586 | 750,821,923 |
| 2024-03-12 | 28.95 | 29.77 | 27.85 | 27.88 | -3.36% | 229,545 | 660,115,440 |
| 2024-03-11 | 27.1 | 29.66 | 26.68 | 28.85 | +3.22% | 248,859 | 709,416,907 |
| 2024-03-08 | 27.87 | 28.26 | 26.11 | 27.95 | +2.57% | 263,360 | 711,601,449 |
| 2024-03-07 | 29.97 | 30.56 | 27.25 | 27.25 | -10.01% | 341,410 | 977,034,238 |
| 2024-03-06 | 30.2 | 32.92 | 29.04 | 30.28 | +1.17% | 411,837 | 1,277,993,609 |
| 2024-03-05 | 28.21 | 29.93 | 28.21 | 29.93 | +10% | 245,741 | 719,820,560 |
| 2024-03-04 | 25 | 27.21 | 25 | 27.21 | +9.98% | 256,577 | 675,003,985 |
| 2024-03-01 | 24.27 | 25.56 | 23.67 | 24.74 | +1.31% | 203,542 | 497,787,235 |
| 2024-02-29 | 22.55 | 24.68 | 22.55 | 24.42 | +1.71% | 191,365 | 461,327,274 |
| 2024-02-28 | 26.2 | 27.08 | 24.01 | 24.01 | -10.01% | 221,434 | 572,920,970 |
| 2024-02-27 | 25.2 | 27.88 | 24.6 | 26.68 | +0.04% | 286,531 | 749,918,870 |
| 2024-02-26 | 23.2 | 26.8 | 22.8 | 26.67 | +9.48% | 310,658 | 749,617,298 |
| 2024-02-23 | 21.88 | 24.7 | 21.62 | 24.36 | +8.51% | 334,793 | 782,031,215 |
| 2024-02-22 | 20.81 | 23 | 20.81 | 22.45 | +7.31% | 296,202 | 642,352,664 |
| 2024-02-21 | 20.8 | 22.45 | 19.37 | 20.92 | +0.63% | 348,375 | 731,798,780 |
| 2024-02-20 | 20 | 20.79 | 19.8 | 20.79 | +10% | 68,835 | 140,995,886 |
| 2024-02-19 | 18 | 18.9 | 17.55 | 18.9 | +10.01% | 148,898 | 273,120,749 |
| 2024-02-08 | 16.21 | 17.79 | 15.52 | 17.18 | -0.35% | 219,116 | 361,794,680 |
| 2024-02-07 | 19.1 | 19.12 | 17.24 | 17.24 | -10.02% | 193,410 | 340,256,065 |
| 2024-02-06 | 19.16 | 19.99 | 19.16 | 19.16 | -10% | 176,242 | 341,024,714 |
| 2024-02-05 | 21.83 | 22.2 | 21.29 | 21.29 | -10.02% | 19,410 | 41,697,696 |
| 2024-02-02 | 23.68 | 26.1 | 23.66 | 23.66 | -10% | 197,785 | 482,790,673 |
| 2024-02-01 | 29 | 29.16 | 26.29 | 26.29 | -10% | 301,282 | 821,982,652 |
| 2024-01-31 | 26.76 | 29.21 | 25.83 | 29.21 | +10.02% | 254,446 | 708,654,864 |
| 2024-01-30 | 24.5 | 26.55 | 23.73 | 26.55 | +9.98% | 103,756 | 266,956,088 |
| 2024-01-29 | 25.51 | 25.68 | 24.11 | 24.14 | -3.9% | 108,769 | 269,118,015 |
| 2024-01-26 | 25.95 | 26.8 | 25.11 | 25.12 | -2.48% | 210,796 | 544,987,045 |
| 2024-01-25 | 23.46 | 25.76 | 23.26 | 25.76 | +9.99% | 124,363 | 308,846,965 |
| 2024-01-24 | 23.5 | 23.6 | 22.63 | 23.42 | +0.17% | 64,228 | 148,563,789 |
| 2024-01-23 | 23.64 | 23.98 | 22.89 | 23.38 | +0.43% | 66,376 | 154,896,423 |
| 2024-01-22 | 24.75 | 25.43 | 23.2 | 23.28 | -7.29% | 95,094 | 230,849,050 |
| 2024-01-19 | 24.99 | 25.95 | 24.92 | 25.11 | +1.45% | 107,876 | 273,723,481 |
| 2024-01-18 | 24.86 | 25.21 | 24 | 24.75 | -0.92% | 76,362 | 186,865,945 |
| 2024-01-17 | 25.22 | 25.68 | 24.97 | 24.98 | -1.19% | 68,100 | 172,232,821 |
| 2024-01-16 | 25.32 | 25.62 | 24.86 | 25.28 | -0.16% | 67,383 | 169,300,160 |
| 2024-01-15 | 25.4 | 25.79 | 24.89 | 25.32 | -0.12% | 62,336 | 158,483,972 |
| 2024-01-12 | 25.98 | 26.38 | 25.29 | 25.35 | -2.91% | 94,234 | 241,437,474 |
| 2024-01-11 | 25.57 | 26.26 | 25.57 | 26.11 | +2.63% | 106,499 | 276,756,990 |
| 2024-01-10 | 26.7 | 26.78 | 25.12 | 25.44 | -4.72% | 136,669 | 349,759,091 |
| 2024-01-09 | 27.32 | 27.58 | 25.93 | 26.7 | -3.19% | 216,014 | 577,950,323 |
| 2024-01-08 | 26 | 28.55 | 25.98 | 27.58 | +6.28% | 305,968 | 845,902,861 |
| 2024-01-05 | 26.98 | 27.1 | 25.85 | 25.95 | -4.42% | 111,726 | 293,685,372 |
| 2024-01-04 | 26.8 | 27.3 | 26.03 | 27.15 | +0.97% | 115,231 | 308,809,817 |
| 2024-01-03 | 27.28 | 27.63 | 26.17 | 26.89 | -1.32% | 124,970 | 335,983,211 |
| 2024-01-02 | 28.2 | 28.55 | 26.96 | 27.25 | -2.82% | 138,397 | 382,629,176 |
| 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：