股票概览
27.02
+0.97%
+0.26
26.9
开盘价
27.39
最高价
26.7
最低价
23,048
成交量
数据更新至: 2024-05-20
技术指标
26.68
MA5 (5日均线)
27.38
MA10 (10日均线)
26.91
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 | 27.39 | 26.7 | 27.02 | +0.97% | 23,048 | 62,494,584 |
| 2024-05-17 | 26.7 | 26.76 | 26.3 | 26.76 | +0.98% | 11,403 | 30,182,936 |
| 2024-05-16 | 26.53 | 26.98 | 26.41 | 26.5 | -0.11% | 13,172 | 35,068,524 |
| 2024-05-15 | 26.69 | 27.08 | 26.42 | 26.53 | -0.26% | 16,815 | 44,843,476 |
| 2024-05-14 | 26.92 | 27.23 | 26.5 | 26.6 | -0.97% | 20,446 | 54,595,737 |
| 2024-05-13 | 27.72 | 27.72 | 26.78 | 26.86 | -3.14% | 22,184 | 60,025,075 |
| 2024-05-10 | 28.54 | 28.84 | 27.58 | 27.73 | -2.77% | 25,459 | 71,018,491 |
| 2024-05-09 | 28.02 | 28.78 | 28.02 | 28.52 | +0.96% | 17,959 | 51,170,430 |
| 2024-05-08 | 28.91 | 29.12 | 28.21 | 28.25 | -2.62% | 23,117 | 66,186,819 |
| 2024-05-07 | 28.65 | 29.25 | 28.64 | 29.01 | +1.65% | 28,772 | 83,110,330 |
| 2024-05-06 | 27.45 | 28.88 | 27.45 | 28.54 | +4.66% | 32,357 | 91,662,661 |
| 2024-04-30 | 27.28 | 27.58 | 26.85 | 27.27 | +0.55% | 17,847 | 48,626,738 |
| 2024-04-29 | 26.26 | 27.59 | 26.2 | 27.12 | +1.99% | 25,334 | 68,688,319 |
| 2024-04-26 | 26.45 | 28.29 | 26.39 | 26.59 | +0.72% | 39,253 | 107,560,627 |
| 2024-04-25 | 26 | 26.7 | 25.87 | 26.4 | +1.93% | 18,395 | 48,600,212 |
| 2024-04-24 | 26.02 | 26.1 | 25.6 | 25.9 | 0% | 10,501 | 27,120,177 |
| 2024-04-23 | 26 | 26.47 | 25.38 | 25.9 | 0% | 17,030 | 43,877,647 |
| 2024-04-22 | 25.3 | 26.85 | 24.8 | 25.9 | +2.57% | 20,172 | 52,551,600 |
| 2024-04-19 | 25.57 | 25.9 | 25.08 | 25.25 | -1.41% | 12,443 | 31,549,796 |
| 2024-04-18 | 25.85 | 26.28 | 25.5 | 25.61 | -0.66% | 14,622 | 37,912,599 |
| 2024-04-17 | 24.75 | 26.2 | 24.75 | 25.78 | +5.05% | 18,366 | 47,362,407 |
| 2024-04-16 | 25.89 | 25.9 | 24.01 | 24.54 | -5.58% | 23,277 | 57,519,472 |
| 2024-04-15 | 26.99 | 27.19 | 25.6 | 25.99 | -3.56% | 17,929 | 47,127,159 |
| 2024-04-12 | 26.85 | 27.57 | 26.71 | 26.95 | +0.37% | 14,197 | 38,545,165 |
| 2024-04-11 | 26.01 | 27.48 | 26.01 | 26.85 | -0.59% | 8,807 | 23,800,459 |
| 2024-04-10 | 27.5 | 27.55 | 26.7 | 27.01 | -1.71% | 11,189 | 30,245,127 |
| 2024-04-09 | 27.2 | 27.48 | 26.71 | 27.48 | +2.54% | 12,934 | 35,083,473 |
| 2024-04-08 | 28.05 | 28.05 | 26.63 | 26.8 | -3.67% | 15,703 | 42,722,355 |
| 2024-04-03 | 28.12 | 28.25 | 27.64 | 27.82 | -0.82% | 9,813 | 27,318,644 |
| 2024-04-02 | 27.74 | 28.18 | 27.55 | 28.05 | +1.08% | 15,346 | 42,815,208 |
| 2024-04-01 | 27.25 | 27.86 | 26.86 | 27.75 | +2.78% | 15,632 | 42,943,085 |
| 2024-03-29 | 26.59 | 27.1 | 26.59 | 27 | +1.39% | 9,717 | 26,072,479 |
| 2024-03-28 | 26.35 | 26.8 | 25.55 | 26.63 | +2.82% | 20,580 | 54,284,688 |
| 2024-03-27 | 27.5 | 27.5 | 25.87 | 25.9 | -4.36% | 21,006 | 55,545,389 |
| 2024-03-26 | 27.6 | 27.6 | 26.56 | 27.08 | -0.37% | 13,363 | 35,999,634 |
| 2024-03-25 | 27.85 | 28.08 | 27.17 | 27.18 | -1.52% | 13,531 | 37,422,291 |
| 2024-03-22 | 28.06 | 28.06 | 27.31 | 27.6 | -1.43% | 15,613 | 43,203,490 |
| 2024-03-21 | 28.3 | 28.3 | 27.81 | 28 | -0.43% | 12,599 | 35,313,487 |
| 2024-03-20 | 28 | 28.14 | 27.75 | 28.12 | +1.01% | 12,153 | 34,000,070 |
| 2024-03-19 | 28 | 28.15 | 27.67 | 27.84 | -0.71% | 14,750 | 41,107,311 |
| 2024-03-18 | 27.12 | 28.17 | 26.78 | 28.04 | +4.35% | 25,951 | 72,057,097 |
| 2024-03-15 | 26.66 | 27.18 | 26.28 | 26.87 | +0.79% | 24,332 | 65,073,637 |
| 2024-03-14 | 27.26 | 27.45 | 26.42 | 26.66 | -2.2% | 13,389 | 35,974,300 |
| 2024-03-13 | 26.76 | 27.6 | 26.76 | 27.26 | +1.53% | 21,094 | 57,554,723 |
| 2024-03-12 | 26.68 | 27.05 | 26.25 | 26.85 | +1.36% | 19,024 | 50,736,802 |
| 2024-03-11 | 25.88 | 26.8 | 25.65 | 26.49 | +2.16% | 20,457 | 53,607,527 |
| 2024-03-08 | 25.01 | 25.97 | 24.91 | 25.93 | +3.97% | 22,580 | 57,596,160 |
| 2024-03-07 | 25.33 | 25.52 | 24.75 | 24.94 | -1.62% | 12,469 | 31,339,707 |
| 2024-03-06 | 25.38 | 25.67 | 25.11 | 25.35 | -0.12% | 11,656 | 29,608,886 |
| 2024-03-05 | 25.91 | 25.98 | 25.31 | 25.38 | -2.53% | 12,905 | 32,992,175 |
| 2024-03-04 | 26.68 | 26.73 | 25.51 | 26.04 | -1.14% | 20,559 | 53,468,370 |
| 2024-03-01 | 25.25 | 26.68 | 25.24 | 26.34 | +3.7% | 28,650 | 75,158,628 |
| 2024-02-29 | 24.27 | 25.41 | 24.02 | 25.4 | +3.76% | 20,310 | 50,736,318 |
| 2024-02-28 | 26.01 | 26.99 | 24.3 | 24.48 | -5.81% | 36,701 | 94,240,471 |
| 2024-02-27 | 25.54 | 26.07 | 25.17 | 25.99 | +1.64% | 13,417 | 34,466,337 |
| 2024-02-26 | 25.68 | 25.92 | 25.04 | 25.57 | +1.59% | 20,562 | 52,328,581 |
| 2024-02-23 | 24.86 | 25.2 | 24.58 | 25.17 | +1.33% | 17,198 | 42,889,131 |
| 2024-02-22 | 24.65 | 25 | 24.33 | 24.84 | +0.73% | 15,104 | 37,300,654 |
| 2024-02-21 | 24.38 | 25.41 | 24.01 | 24.66 | +1.15% | 20,527 | 50,933,153 |
| 2024-02-20 | 24.03 | 24.54 | 23.67 | 24.38 | +0.83% | 15,972 | 38,783,178 |
| 2024-02-19 | 24 | 24.64 | 23.8 | 24.18 | +3.73% | 26,376 | 63,778,887 |
| 2024-02-08 | 21.38 | 23.31 | 21.03 | 23.31 | +10% | 33,892 | 76,161,852 |
| 2024-02-07 | 21.43 | 22.05 | 20.9 | 21.19 | -0.94% | 32,459 | 69,830,658 |
| 2024-02-06 | 20.7 | 21.98 | 19.3 | 21.39 | +3.53% | 38,511 | 79,327,083 |
| 2024-02-05 | 20.57 | 21.53 | 19.06 | 20.66 | -2.46% | 52,335 | 104,683,348 |
| 2024-02-02 | 23.53 | 23.8 | 21.18 | 21.18 | -9.99% | 25,853 | 57,378,966 |
| 2024-02-01 | 23.19 | 23.9 | 22.85 | 23.53 | +1.29% | 12,885 | 30,157,292 |
| 2024-01-31 | 24.88 | 24.88 | 22.9 | 23.23 | -6.33% | 25,780 | 60,875,898 |
| 2024-01-30 | 25.67 | 25.67 | 24.77 | 24.8 | -2.75% | 10,046 | 25,189,640 |
| 2024-01-29 | 26.67 | 26.67 | 25.3 | 25.5 | -2.49% | 11,755 | 30,302,495 |
| 2024-01-26 | 26.73 | 27.04 | 26.11 | 26.15 | -2.17% | 15,265 | 40,484,755 |
| 2024-01-25 | 25.8 | 26.77 | 25.5 | 26.73 | +4.17% | 20,173 | 52,885,667 |
| 2024-01-24 | 26.02 | 26.23 | 24.5 | 25.66 | -1.31% | 27,363 | 69,288,258 |
| 2024-01-23 | 25.56 | 26.05 | 24.71 | 26 | +1.76% | 31,318 | 79,697,823 |
| 2024-01-22 | 27.9 | 27.9 | 25.41 | 25.55 | -7.43% | 29,085 | 76,686,628 |
| 2024-01-19 | 28.04 | 28.82 | 27.45 | 27.6 | -1.88% | 16,614 | 46,459,372 |
| 2024-01-18 | 28.15 | 28.26 | 26.88 | 28.13 | -0.42% | 30,900 | 84,780,255 |
| 2024-01-17 | 28.77 | 28.89 | 28.25 | 28.25 | -1.81% | 14,365 | 41,020,799 |
| 2024-01-16 | 28.65 | 29.29 | 28.24 | 28.77 | -0.72% | 21,575 | 61,917,935 |
| 2024-01-15 | 30.01 | 30.1 | 28.96 | 28.98 | -3.4% | 21,498 | 63,160,636 |
| 2024-01-12 | 30.88 | 31.23 | 29.95 | 30 | -2.47% | 20,118 | 61,444,875 |
| 2024-01-11 | 30.5 | 31.05 | 29.13 | 30.76 | +2.43% | 24,270 | 73,504,103 |
| 2024-01-10 | 32 | 32 | 29.98 | 30.03 | -5.33% | 31,697 | 96,601,218 |
| 2024-01-09 | 31.31 | 32.67 | 31.03 | 31.72 | +2.32% | 23,173 | 73,819,418 |
| 2024-01-08 | 31.9 | 31.9 | 31 | 31 | -2.94% | 15,653 | 49,148,672 |
| 2024-01-05 | 31.7 | 32.88 | 31.37 | 31.94 | +0.85% | 18,537 | 59,431,959 |
| 2024-01-04 | 32.3 | 32.3 | 31.52 | 31.67 | -1.55% | 9,226 | 29,265,424 |
| 2024-01-03 | 32.6 | 32.6 | 31.9 | 32.17 | -1.53% | 12,299 | 39,619,975 |
| 2024-01-02 | 32.85 | 33.12 | 32.5 | 32.67 | -0.52% | 16,447 | 53,908,720 |
| 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：