股票概览
27.97
+3.59%
+0.97
26.99
开盘价
28.2
最高价
26.79
最低价
12,427
成交量
数据更新至: 2024-05-20
技术指标
27.19
MA5 (5日均线)
28.04
MA10 (10日均线)
27.58
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 | 26.99 | 28.2 | 26.79 | 27.97 | +3.59% | 12,427 | 34,436,589 |
| 2024-05-17 | 26.65 | 27.15 | 26.24 | 27 | +1.31% | 7,340 | 19,641,291 |
| 2024-05-16 | 26.9 | 27.6 | 26.55 | 26.65 | -0.97% | 7,137 | 19,217,251 |
| 2024-05-15 | 27.04 | 27.58 | 26.72 | 26.91 | -1.86% | 7,728 | 20,935,347 |
| 2024-05-14 | 27.11 | 27.69 | 26.83 | 27.42 | +1.78% | 9,408 | 25,687,363 |
| 2024-05-13 | 27.69 | 27.69 | 26.23 | 26.94 | -2.85% | 15,453 | 41,361,378 |
| 2024-05-10 | 29.3 | 29.36 | 27.1 | 27.73 | -5.46% | 27,816 | 77,304,800 |
| 2024-05-09 | 29.5 | 30.1 | 28.82 | 29.33 | -0.71% | 18,053 | 53,224,087 |
| 2024-05-08 | 31.13 | 31.13 | 29.36 | 29.54 | -4.34% | 18,297 | 54,698,766 |
| 2024-05-07 | 30 | 31.1 | 29.82 | 30.88 | +1.81% | 14,893 | 45,342,840 |
| 2024-05-06 | 28.96 | 30.6 | 28.96 | 30.33 | +6.2% | 28,096 | 84,069,886 |
| 2024-04-30 | 28.11 | 29.44 | 28.11 | 28.56 | +0.6% | 23,558 | 67,741,329 |
| 2024-04-29 | 28 | 28.96 | 27.79 | 28.39 | +3.61% | 18,062 | 51,325,616 |
| 2024-04-26 | 26.8 | 27.9 | 26.39 | 27.4 | +1% | 14,274 | 38,972,565 |
| 2024-04-25 | 26 | 27.58 | 25.47 | 27.13 | +1.65% | 16,894 | 45,520,549 |
| 2024-04-24 | 26.03 | 27.45 | 26.03 | 26.69 | +1.6% | 13,423 | 35,744,276 |
| 2024-04-23 | 24.94 | 26.7 | 24.77 | 26.27 | +5.08% | 13,580 | 35,067,173 |
| 2024-04-22 | 25.24 | 25.41 | 24.03 | 25 | -1.92% | 10,200 | 25,270,998 |
| 2024-04-19 | 25.57 | 26.09 | 25.01 | 25.49 | -1.96% | 16,101 | 40,997,485 |
| 2024-04-18 | 24.42 | 26.6 | 23.95 | 26 | +4.75% | 25,221 | 64,571,864 |
| 2024-04-17 | 22.84 | 25 | 22.84 | 24.82 | +9.92% | 21,063 | 51,303,094 |
| 2024-04-16 | 24.5 | 24.5 | 21.56 | 22.58 | -7.08% | 29,755 | 67,554,956 |
| 2024-04-15 | 26.2 | 26.54 | 23.75 | 24.3 | -8.06% | 30,601 | 75,986,724 |
| 2024-04-12 | 27.42 | 27.73 | 26.36 | 26.43 | -4.24% | 17,011 | 45,757,809 |
| 2024-04-11 | 27.24 | 28.51 | 27.2 | 27.6 | +0.8% | 19,219 | 53,380,084 |
| 2024-04-10 | 29.2 | 29.22 | 27 | 27.38 | -5.33% | 18,750 | 52,135,800 |
| 2024-04-09 | 29.2 | 29.79 | 28.56 | 28.92 | -0.75% | 17,271 | 50,136,221 |
| 2024-04-08 | 31 | 31 | 29.13 | 29.14 | -6% | 22,650 | 67,526,083 |
| 2024-04-03 | 33.77 | 33.8 | 30.85 | 31 | -7.85% | 28,399 | 90,318,037 |
| 2024-04-02 | 34.55 | 34.69 | 33.23 | 33.64 | -2.61% | 11,787 | 39,854,139 |
| 2024-04-01 | 34.15 | 34.88 | 34.06 | 34.54 | +1.41% | 16,013 | 55,118,746 |
| 2024-03-29 | 34.39 | 35 | 33 | 34.06 | -1.42% | 21,791 | 73,553,680 |
| 2024-03-28 | 32.34 | 35.16 | 32 | 34.55 | +6.24% | 31,589 | 107,525,480 |
| 2024-03-27 | 33.6 | 34.56 | 31.88 | 32.52 | -2.02% | 24,310 | 80,026,677 |
| 2024-03-26 | 34.2 | 34.58 | 32.9 | 33.19 | -3.77% | 25,615 | 85,558,387 |
| 2024-03-25 | 34.64 | 36.58 | 33.8 | 34.49 | -2.04% | 27,547 | 97,383,697 |
| 2024-03-22 | 36.35 | 36.7 | 34.72 | 35.21 | -4.06% | 29,832 | 105,659,097 |
| 2024-03-21 | 37.28 | 37.28 | 36 | 36.7 | -1.1% | 26,951 | 98,445,299 |
| 2024-03-20 | 36.32 | 38.19 | 35.7 | 37.11 | +1.14% | 43,719 | 160,814,631 |
| 2024-03-19 | 35.33 | 38.93 | 35.17 | 36.69 | +1.52% | 63,833 | 235,993,332 |
| 2024-03-18 | 33.5 | 36.97 | 32.28 | 36.14 | +7.59% | 80,002 | 273,220,356 |
| 2024-03-15 | 33.47 | 34.39 | 31.76 | 33.59 | +8.39% | 67,297 | 222,491,923 |
| 2024-03-14 | 31.69 | 32.5 | 30 | 30.99 | -1.59% | 25,494 | 79,391,731 |
| 2024-03-13 | 31.95 | 31.95 | 30.6 | 31.49 | -0.41% | 21,936 | 68,576,954 |
| 2024-03-12 | 31.34 | 31.95 | 30.8 | 31.62 | +1.54% | 20,317 | 64,050,608 |
| 2024-03-11 | 30.02 | 31.17 | 29.92 | 31.14 | +2.57% | 18,832 | 57,681,254 |
| 2024-03-08 | 30.6 | 31.3 | 29.7 | 30.36 | -1.59% | 22,257 | 67,403,187 |
| 2024-03-07 | 32 | 32.8 | 30.5 | 30.85 | -2.31% | 23,898 | 75,730,568 |
| 2024-03-06 | 30.95 | 32.32 | 29.85 | 31.58 | +1.94% | 29,976 | 92,954,886 |
| 2024-03-05 | 32 | 32 | 30.22 | 30.98 | -3.79% | 40,633 | 125,496,843 |
| 2024-03-04 | 33 | 33.66 | 30.61 | 32.2 | -3.3% | 33,601 | 106,683,718 |
| 2024-03-01 | 32.99 | 33.98 | 32.42 | 33.3 | +1.77% | 28,645 | 94,949,364 |
| 2024-02-29 | 30 | 33.33 | 29.92 | 32.72 | +6.96% | 42,851 | 137,608,472 |
| 2024-02-28 | 35.38 | 35.99 | 30.15 | 30.59 | -13.12% | 57,099 | 188,003,205 |
| 2024-02-27 | 33 | 35.55 | 32.48 | 35.21 | +5.42% | 37,164 | 125,490,129 |
| 2024-02-26 | 32.81 | 35.42 | 31.14 | 33.4 | +2.49% | 36,841 | 123,304,439 |
| 2024-02-23 | 29.07 | 33.37 | 28.8 | 32.59 | +13.04% | 39,490 | 121,524,069 |
| 2024-02-22 | 27.66 | 28.89 | 27.27 | 28.83 | +4.84% | 26,751 | 75,217,358 |
| 2024-02-21 | 26.79 | 30 | 26.02 | 27.5 | +3.38% | 42,804 | 120,432,934 |
| 2024-02-20 | 25.2 | 27 | 23.99 | 26.6 | +4.93% | 31,787 | 81,968,272 |
| 2024-02-19 | 25.1 | 26.5 | 24.11 | 25.35 | +3.47% | 44,295 | 111,436,165 |
| 2024-02-08 | 20.44 | 24.5 | 19.75 | 24.5 | +19.98% | 47,692 | 104,661,049 |
| 2024-02-07 | 23.35 | 23.35 | 19.73 | 20.42 | -11.26% | 55,244 | 115,061,537 |
| 2024-02-06 | 22.91 | 23.91 | 19.89 | 23.01 | -2.71% | 51,161 | 113,345,403 |
| 2024-02-05 | 27.05 | 27.48 | 22.86 | 23.65 | -14.31% | 27,869 | 67,973,878 |
| 2024-02-02 | 29.85 | 30.52 | 25.01 | 27.6 | -6.44% | 20,749 | 58,389,744 |
| 2024-02-01 | 30.63 | 30.98 | 29.16 | 29.5 | -2.51% | 13,712 | 41,065,639 |
| 2024-01-31 | 32.83 | 33.47 | 29.82 | 30.26 | -6.89% | 13,863 | 43,465,045 |
| 2024-01-30 | 33.4 | 34.32 | 32.5 | 32.5 | -3.13% | 9,390 | 31,186,141 |
| 2024-01-29 | 34.93 | 35.45 | 33.33 | 33.55 | -3.7% | 14,567 | 49,491,718 |
| 2024-01-26 | 36.41 | 37.05 | 34.77 | 34.84 | -4.31% | 9,921 | 35,325,612 |
| 2024-01-25 | 34.57 | 36.58 | 33.91 | 36.41 | +5.32% | 15,150 | 53,708,288 |
| 2024-01-24 | 36.18 | 36.3 | 33.4 | 34.57 | -3.89% | 17,837 | 61,514,517 |
| 2024-01-23 | 36.15 | 36.58 | 34.95 | 35.97 | -1.77% | 13,795 | 49,590,828 |
| 2024-01-22 | 38.66 | 39.28 | 36.34 | 36.62 | -5.3% | 18,940 | 71,331,286 |
| 2024-01-19 | 39.99 | 40.29 | 38.53 | 38.67 | -3.42% | 15,000 | 58,581,630 |
| 2024-01-18 | 39.94 | 40.77 | 38.48 | 40.04 | -0.82% | 21,571 | 84,761,674 |
| 2024-01-17 | 42.77 | 42.85 | 40.33 | 40.37 | -5.66% | 13,184 | 54,311,816 |
| 2024-01-16 | 42.51 | 43.1 | 42 | 42.79 | +0.66% | 7,843 | 33,395,493 |
| 2024-01-15 | 43.89 | 43.89 | 42.51 | 42.51 | -3.89% | 10,138 | 43,612,636 |
| 2024-01-12 | 44.19 | 44.87 | 42.72 | 44.23 | -0.36% | 14,754 | 64,301,901 |
| 2024-01-11 | 42.04 | 44.86 | 41.96 | 44.39 | +5.41% | 19,085 | 82,516,517 |
| 2024-01-10 | 44.11 | 44.49 | 41.82 | 42.11 | -4.73% | 21,316 | 90,986,890 |
| 2024-01-09 | 44.44 | 45.75 | 43.85 | 44.2 | +0.5% | 10,361 | 46,356,133 |
| 2024-01-08 | 45.7 | 46.1 | 43.95 | 43.98 | -3.76% | 9,417 | 42,129,560 |
| 2024-01-05 | 47.26 | 48.25 | 45.13 | 45.7 | -2.81% | 9,635 | 44,802,110 |
| 2024-01-04 | 47.7 | 48.19 | 46.99 | 47.02 | -1.9% | 7,543 | 35,728,519 |
| 2024-01-03 | 47.52 | 48.43 | 46.2 | 47.93 | +0.86% | 11,882 | 56,332,905 |
| 2024-01-02 | 48.59 | 48.88 | 47.52 | 47.52 | -2.44% | 12,816 | 61,561,930 |
| 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：