股票概览
27.09
+3.95%
+1.03
26.06
开盘价
27.27
最高价
25.88
最低价
150,351
成交量
数据更新至: 2024-05-20
技术指标
26.58
MA5 (5日均线)
26.82
MA10 (10日均线)
25.93
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 | 26.06 | 27.27 | 25.88 | 27.09 | +3.95% | 150,351 | 403,130,853 |
| 2024-05-17 | 26.4 | 26.4 | 25.14 | 26.06 | -2.47% | 119,726 | 308,553,581 |
| 2024-05-16 | 26.46 | 27.02 | 26.11 | 26.72 | +1.25% | 81,086 | 216,619,501 |
| 2024-05-15 | 26.74 | 26.95 | 26.1 | 26.39 | -0.9% | 54,920 | 145,909,754 |
| 2024-05-14 | 26.84 | 26.99 | 26.51 | 26.63 | -0.08% | 65,847 | 175,850,924 |
| 2024-05-13 | 26.49 | 27.3 | 26.21 | 26.65 | -0.56% | 96,499 | 259,008,935 |
| 2024-05-10 | 27 | 27.14 | 26.5 | 26.8 | -1.76% | 84,924 | 227,327,869 |
| 2024-05-09 | 27.26 | 28.05 | 27.2 | 27.28 | +1% | 105,076 | 289,421,587 |
| 2024-05-08 | 27.65 | 27.65 | 26.75 | 27.01 | -1.85% | 82,568 | 223,010,142 |
| 2024-05-07 | 27.43 | 27.96 | 27.14 | 27.52 | +0.22% | 120,358 | 332,728,295 |
| 2024-05-06 | 27.7 | 27.9 | 26.9 | 27.46 | +0.88% | 155,687 | 425,359,400 |
| 2024-04-30 | 27 | 27.76 | 26.55 | 27.22 | +4.21% | 241,538 | 656,169,947 |
| 2024-04-29 | 25.13 | 26.36 | 24.98 | 26.12 | +4.48% | 131,215 | 339,593,123 |
| 2024-04-26 | 23.71 | 25.09 | 23.61 | 25 | +4.95% | 157,352 | 387,595,435 |
| 2024-04-25 | 23.56 | 24.38 | 23.26 | 23.82 | +0.59% | 124,675 | 298,442,167 |
| 2024-04-24 | 24.08 | 24.14 | 23.55 | 23.68 | -1.58% | 92,074 | 219,066,080 |
| 2024-04-23 | 24.49 | 24.69 | 23.88 | 24.06 | -1.47% | 86,528 | 208,848,202 |
| 2024-04-22 | 24.18 | 25 | 23.78 | 24.42 | +1.5% | 122,926 | 301,534,154 |
| 2024-04-19 | 24.57 | 24.57 | 23.82 | 24.06 | -2.04% | 106,473 | 256,684,038 |
| 2024-04-18 | 25.15 | 25.25 | 24.35 | 24.56 | -2.27% | 136,695 | 339,326,758 |
| 2024-04-17 | 25.09 | 25.46 | 24.67 | 25.13 | +0.52% | 131,151 | 328,754,632 |
| 2024-04-16 | 25.84 | 25.84 | 24.75 | 25 | -3.62% | 107,339 | 271,486,970 |
| 2024-04-15 | 25.63 | 26.58 | 25.63 | 25.94 | +1.25% | 107,271 | 280,102,437 |
| 2024-04-12 | 26.96 | 26.96 | 25.43 | 25.62 | -1.08% | 117,887 | 305,613,556 |
| 2024-04-11 | 25.65 | 26.05 | 25.22 | 25.9 | +0.58% | 118,412 | 303,262,454 |
| 2024-04-10 | 27.01 | 27.01 | 25.48 | 25.75 | -4.63% | 168,024 | 434,812,719 |
| 2024-04-09 | 26.81 | 27.25 | 26.61 | 27 | +0.75% | 59,116 | 159,339,546 |
| 2024-04-08 | 27.07 | 27.35 | 26.73 | 26.8 | -2.19% | 83,292 | 224,373,518 |
| 2024-04-03 | 27.55 | 27.71 | 27.15 | 27.4 | -0.98% | 59,675 | 163,843,019 |
| 2024-04-02 | 28.17 | 28.32 | 27.33 | 27.67 | -3.01% | 124,084 | 342,976,781 |
| 2024-04-01 | 28.66 | 29.4 | 28.2 | 28.53 | +0.42% | 147,986 | 424,217,970 |
| 2024-03-29 | 28.13 | 28.85 | 27.99 | 28.41 | +0.74% | 87,315 | 249,375,608 |
| 2024-03-28 | 27.58 | 28.48 | 27.58 | 28.2 | +2.32% | 112,645 | 316,700,220 |
| 2024-03-27 | 28.1 | 28.39 | 27.56 | 27.56 | -2.06% | 68,634 | 192,021,128 |
| 2024-03-26 | 28.09 | 28.33 | 27.42 | 28.14 | +0.68% | 103,161 | 287,269,161 |
| 2024-03-25 | 28.18 | 28.93 | 27.91 | 27.95 | -0.82% | 112,344 | 318,973,903 |
| 2024-03-22 | 28.92 | 29.12 | 28.09 | 28.18 | -3.23% | 109,356 | 310,773,327 |
| 2024-03-21 | 29.51 | 29.84 | 28.73 | 29.12 | -1.65% | 89,775 | 261,525,728 |
| 2024-03-20 | 29.8 | 30.28 | 29.12 | 29.61 | -0.64% | 91,064 | 269,104,037 |
| 2024-03-19 | 29.79 | 30.89 | 29.6 | 29.8 | +1.19% | 192,570 | 582,191,206 |
| 2024-03-18 | 28.99 | 29.58 | 28.48 | 29.45 | +2.33% | 114,110 | 332,320,894 |
| 2024-03-15 | 29.08 | 29.45 | 28.19 | 28.78 | -2.57% | 147,940 | 423,426,297 |
| 2024-03-14 | 29.5 | 29.82 | 29.01 | 29.54 | -0.87% | 111,604 | 327,974,925 |
| 2024-03-13 | 29.3 | 30.44 | 29.3 | 29.8 | -0.03% | 147,906 | 441,519,032 |
| 2024-03-12 | 31.41 | 31.51 | 29.39 | 29.81 | -5.37% | 285,257 | 857,707,387 |
| 2024-03-11 | 31.59 | 32.9 | 31.05 | 31.5 | +1.55% | 226,739 | 718,279,034 |
| 2024-03-08 | 28.87 | 31.08 | 28.87 | 31.02 | +8.42% | 209,919 | 635,518,434 |
| 2024-03-07 | 29.21 | 29.85 | 28.5 | 28.61 | -2.59% | 120,333 | 349,852,671 |
| 2024-03-06 | 27.59 | 29.85 | 27.59 | 29.37 | +6.45% | 194,861 | 562,831,210 |
| 2024-03-05 | 28.2 | 28.2 | 27.04 | 27.59 | -2.44% | 136,979 | 375,736,462 |
| 2024-03-04 | 27.66 | 28.35 | 27.38 | 28.28 | +1.22% | 98,744 | 276,413,716 |
| 2024-03-01 | 27.83 | 28.15 | 27.48 | 27.94 | +0.43% | 107,739 | 300,058,604 |
| 2024-02-29 | 27.23 | 28.2 | 26.95 | 27.82 | +2.17% | 132,263 | 365,696,131 |
| 2024-02-28 | 27.71 | 29.45 | 27.18 | 27.23 | -2.82% | 221,589 | 625,879,261 |
| 2024-02-27 | 26.66 | 28.16 | 26.4 | 28.02 | +4.2% | 182,313 | 504,539,206 |
| 2024-02-26 | 26.5 | 27.08 | 26.27 | 26.89 | -0.63% | 141,505 | 378,180,176 |
| 2024-02-23 | 26.88 | 27.5 | 26.48 | 27.06 | +6.12% | 322,487 | 867,817,873 |
| 2024-02-22 | 25.21 | 26.73 | 24.99 | 25.5 | +4.34% | 309,184 | 791,397,791 |
| 2024-02-21 | 23.48 | 24.81 | 23 | 24.44 | +3.47% | 134,580 | 327,746,412 |
| 2024-02-20 | 23.99 | 24.08 | 23.13 | 23.62 | -2.15% | 96,899 | 228,126,907 |
| 2024-02-19 | 23.6 | 24.5 | 23.55 | 24.14 | +2.29% | 142,523 | 343,308,574 |
| 2024-02-08 | 23.45 | 23.74 | 22.8 | 23.6 | +0.73% | 127,701 | 298,859,301 |
| 2024-02-07 | 23.15 | 23.8 | 22.6 | 23.43 | +1.52% | 156,886 | 362,713,935 |
| 2024-02-06 | 21.16 | 23.14 | 20.92 | 23.08 | +9.07% | 149,073 | 333,083,792 |
| 2024-02-05 | 21.7 | 21.76 | 20.03 | 21.16 | -2.53% | 140,684 | 296,077,419 |
| 2024-02-02 | 22.88 | 23.1 | 21.02 | 21.71 | -5.11% | 148,496 | 326,409,457 |
| 2024-02-01 | 22.75 | 23.86 | 22.53 | 22.88 | +0.66% | 196,288 | 455,882,171 |
| 2024-01-31 | 21.9 | 23.02 | 21.6 | 22.73 | +3.65% | 228,419 | 511,184,132 |
| 2024-01-30 | 22.3 | 22.63 | 21.5 | 21.93 | -2.32% | 205,996 | 451,693,670 |
| 2024-01-29 | 23.89 | 23.9 | 22.44 | 22.45 | -6.26% | 245,861 | 563,390,585 |
| 2024-01-26 | 24.28 | 24.65 | 23.89 | 23.95 | -2.6% | 143,606 | 346,968,325 |
| 2024-01-25 | 25.11 | 25.12 | 23.5 | 24.59 | -3.04% | 226,936 | 553,502,956 |
| 2024-01-24 | 25.9 | 26.2 | 24.7 | 25.36 | -2.39% | 170,724 | 431,662,885 |
| 2024-01-23 | 25.3 | 26.27 | 24.53 | 25.98 | +2.89% | 193,441 | 498,116,053 |
| 2024-01-22 | 25.27 | 26.15 | 24.45 | 25.25 | -1.33% | 227,263 | 574,008,627 |
| 2024-01-19 | 26.41 | 27.07 | 25.54 | 25.59 | -4.05% | 310,137 | 814,782,503 |
| 2024-01-18 | 25.03 | 26.68 | 25 | 26.67 | +5.62% | 298,229 | 778,427,654 |
| 2024-01-17 | 25.68 | 25.7 | 24.91 | 25.25 | -2.58% | 172,419 | 435,133,765 |
| 2024-01-16 | 25.5 | 26.1 | 24.93 | 25.92 | +1.29% | 209,668 | 539,738,701 |
| 2024-01-15 | 25.3 | 26.13 | 25 | 25.59 | -1.61% | 217,410 | 558,431,191 |
| 2024-01-12 | 24.5 | 27.1 | 24.22 | 26.01 | +5.56% | 395,900 | 1,035,697,483 |
| 2024-01-11 | 24.49 | 24.9 | 24.26 | 24.64 | +0.41% | 162,083 | 398,461,982 |
| 2024-01-10 | 23.61 | 25.15 | 23.52 | 24.54 | +3.28% | 226,665 | 557,872,676 |
| 2024-01-09 | 23.3 | 24.1 | 22.7 | 23.76 | +2.86% | 186,794 | 440,180,568 |
| 2024-01-08 | 23.22 | 23.68 | 22.94 | 23.1 | -1.07% | 103,533 | 240,838,415 |
| 2024-01-05 | 24.01 | 24.31 | 23.15 | 23.35 | -3.07% | 169,906 | 401,344,992 |
| 2024-01-04 | 23.81 | 24.2 | 23.33 | 24.09 | +0.84% | 183,452 | 437,203,425 |
| 2024-01-03 | 23.51 | 24.34 | 23.38 | 23.89 | +1.62% | 168,415 | 401,687,094 |
| 2024-01-02 | 24.05 | 24.22 | 23.46 | 23.51 | -3.13% | 137,179 | 325,548,398 |
| 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：