股票概览
27.6
+0.91%
+0.25
27.35
开盘价
27.73
最高价
27
最低价
6,869
成交量
数据更新至: 2024-05-20
技术指标
27.52
MA5 (5日均线)
28.37
MA10 (10日均线)
28.12
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 | 27.35 | 27.73 | 27 | 27.6 | +0.91% | 6,869 | 18,821,292 |
| 2024-05-17 | 27.53 | 27.87 | 27.13 | 27.35 | +0.07% | 5,810 | 15,953,210 |
| 2024-05-16 | 27.69 | 27.98 | 27.1 | 27.33 | -0.91% | 5,981 | 16,451,800 |
| 2024-05-15 | 27.5 | 27.77 | 27.28 | 27.58 | -0.58% | 6,869 | 18,920,742 |
| 2024-05-14 | 27.71 | 28.33 | 27.19 | 27.74 | +0.4% | 14,296 | 39,543,631 |
| 2024-05-13 | 28.69 | 29.02 | 27.21 | 27.63 | -3.59% | 14,135 | 39,682,275 |
| 2024-05-10 | 29.64 | 29.68 | 28.4 | 28.66 | -3.01% | 9,994 | 28,950,430 |
| 2024-05-09 | 30 | 30.05 | 29.44 | 29.55 | -1.14% | 10,067 | 29,898,045 |
| 2024-05-08 | 30.83 | 30.83 | 29.71 | 29.89 | -1.45% | 7,802 | 23,423,803 |
| 2024-05-07 | 29.88 | 30.47 | 29.7 | 30.33 | +1.54% | 10,070 | 30,207,707 |
| 2024-05-06 | 28.99 | 29.87 | 28.44 | 29.87 | +2.93% | 11,846 | 34,589,004 |
| 2024-04-30 | 28.79 | 29.04 | 28.4 | 29.02 | +0.48% | 5,431 | 15,655,260 |
| 2024-04-29 | 28.67 | 29.36 | 28.67 | 28.88 | +1.19% | 7,793 | 22,623,613 |
| 2024-04-26 | 28.15 | 28.82 | 27.6 | 28.54 | +0.96% | 8,577 | 24,335,213 |
| 2024-04-25 | 27.47 | 28.7 | 27.01 | 28.27 | +2.43% | 10,136 | 28,634,497 |
| 2024-04-24 | 27.78 | 27.89 | 27 | 27.6 | +0.36% | 11,720 | 32,266,894 |
| 2024-04-23 | 26.72 | 27.62 | 25.57 | 27.5 | +2.96% | 24,016 | 64,231,004 |
| 2024-04-22 | 26.3 | 27.18 | 25.83 | 26.71 | +1.83% | 12,002 | 31,868,062 |
| 2024-04-19 | 26.08 | 26.59 | 25.68 | 26.23 | +0.58% | 10,326 | 27,012,655 |
| 2024-04-18 | 26.97 | 27.15 | 26 | 26.08 | -3.41% | 19,095 | 50,662,004 |
| 2024-04-17 | 27.27 | 27.85 | 26.02 | 27 | -0.92% | 41,723 | 112,538,307 |
| 2024-04-16 | 27.53 | 28.07 | 25.72 | 27.25 | -3.95% | 22,955 | 61,690,373 |
| 2024-04-15 | 28.32 | 28.42 | 26.91 | 28.37 | +0.18% | 29,410 | 80,797,553 |
| 2024-04-12 | 28.59 | 28.89 | 28.32 | 28.32 | -1.5% | 6,187 | 17,664,781 |
| 2024-04-11 | 28.4 | 28.87 | 27.86 | 28.75 | +0.35% | 15,625 | 44,291,149 |
| 2024-04-10 | 30.07 | 30.07 | 28.42 | 28.65 | -5.45% | 15,702 | 45,482,924 |
| 2024-04-09 | 30.08 | 30.3 | 29.16 | 30.3 | -0.75% | 19,496 | 57,622,371 |
| 2024-04-08 | 30.54 | 30.56 | 29.05 | 30.53 | -0.03% | 14,769 | 44,176,166 |
| 2024-04-03 | 30.3 | 30.9 | 29.68 | 30.54 | +0.16% | 10,316 | 31,180,506 |
| 2024-04-02 | 29.5 | 30.56 | 29.08 | 30.49 | +3.53% | 21,612 | 65,345,455 |
| 2024-04-01 | 29.5 | 29.8 | 28.8 | 29.45 | +0.51% | 11,820 | 34,462,180 |
| 2024-03-29 | 28.8 | 29.3 | 28.51 | 29.3 | +2.06% | 11,358 | 32,944,376 |
| 2024-03-28 | 29.56 | 30.1 | 28.36 | 28.71 | -2.31% | 21,836 | 64,040,489 |
| 2024-03-27 | 30.03 | 30.71 | 29.07 | 29.39 | -2.71% | 23,003 | 68,454,302 |
| 2024-03-26 | 29.55 | 30.34 | 29.24 | 30.21 | +1.38% | 14,956 | 44,566,277 |
| 2024-03-25 | 31.1 | 31.7 | 29.62 | 29.8 | -3.87% | 14,031 | 42,900,745 |
| 2024-03-22 | 31.42 | 31.9 | 30.22 | 31 | +0.16% | 22,387 | 69,720,484 |
| 2024-03-21 | 30.81 | 31.31 | 30.58 | 30.95 | +0.32% | 13,672 | 42,247,917 |
| 2024-03-20 | 30.76 | 31.6 | 30.24 | 30.85 | -0.03% | 13,532 | 41,546,231 |
| 2024-03-19 | 31 | 32.3 | 30.4 | 30.86 | +0.49% | 20,377 | 63,967,947 |
| 2024-03-18 | 29.75 | 31.18 | 29.37 | 30.71 | +3.23% | 17,237 | 52,599,200 |
| 2024-03-15 | 29.34 | 29.94 | 28.99 | 29.75 | +2.23% | 15,932 | 47,276,020 |
| 2024-03-14 | 30.28 | 30.55 | 28.48 | 29.1 | -1.95% | 19,155 | 56,401,641 |
| 2024-03-13 | 29.77 | 30.14 | 29.3 | 29.68 | -0.4% | 12,352 | 36,749,830 |
| 2024-03-12 | 29.88 | 30.19 | 28.82 | 29.8 | -0.37% | 20,839 | 61,780,031 |
| 2024-03-11 | 29 | 30.1 | 28.67 | 29.91 | +2.89% | 20,303 | 60,017,775 |
| 2024-03-08 | 29.97 | 30.98 | 28.84 | 29.07 | +1.01% | 18,720 | 55,080,397 |
| 2024-03-07 | 28.7 | 30.37 | 28.31 | 28.78 | -0.45% | 28,398 | 82,828,272 |
| 2024-03-06 | 27.29 | 29.34 | 26.97 | 28.91 | +4.75% | 32,236 | 91,498,563 |
| 2024-03-05 | 27.3 | 27.96 | 27.01 | 27.6 | -0.36% | 15,927 | 43,845,612 |
| 2024-03-04 | 26.21 | 28.49 | 26 | 27.7 | +5.73% | 29,805 | 82,002,757 |
| 2024-03-01 | 26.61 | 26.8 | 25.99 | 26.2 | -1.54% | 13,711 | 36,048,385 |
| 2024-02-29 | 24.19 | 27.18 | 24.19 | 26.61 | +3.22% | 28,829 | 75,557,886 |
| 2024-02-28 | 28.58 | 31.27 | 25.13 | 25.78 | -6.42% | 48,955 | 136,668,258 |
| 2024-02-27 | 26.33 | 27.55 | 25.88 | 27.55 | +3.69% | 22,101 | 58,955,349 |
| 2024-02-26 | 25.5 | 27.5 | 25 | 26.57 | +2.86% | 33,312 | 88,045,022 |
| 2024-02-23 | 26 | 26.49 | 25.44 | 25.83 | +1.25% | 24,157 | 62,663,189 |
| 2024-02-22 | 24.6 | 25.9 | 24.45 | 25.51 | +4.42% | 20,554 | 51,825,519 |
| 2024-02-21 | 24.39 | 25.17 | 23.72 | 24.43 | -2.01% | 21,845 | 53,441,623 |
| 2024-02-20 | 22.9 | 26.16 | 22.68 | 24.93 | +7.6% | 43,488 | 109,144,989 |
| 2024-02-19 | 23.5 | 24.6 | 22.68 | 23.17 | +6.28% | 33,412 | 78,617,803 |
| 2024-02-08 | 20.21 | 22.82 | 19.53 | 21.8 | +6.34% | 25,851 | 54,694,545 |
| 2024-02-07 | 19.61 | 21.89 | 19.4 | 20.5 | +4.54% | 38,656 | 80,908,509 |
| 2024-02-06 | 17.9 | 20.28 | 16.46 | 19.61 | +10.79% | 25,539 | 47,238,826 |
| 2024-02-05 | 20.99 | 20.99 | 17.01 | 17.7 | -13.95% | 23,003 | 42,025,210 |
| 2024-02-02 | 21 | 21.68 | 19.71 | 20.57 | -2.05% | 23,528 | 49,013,543 |
| 2024-02-01 | 20.33 | 21.14 | 19.4 | 21 | +4.27% | 23,646 | 48,312,429 |
| 2024-01-31 | 21.61 | 21.62 | 19.7 | 20.14 | -6.76% | 17,268 | 35,288,734 |
| 2024-01-30 | 22.36 | 22.4 | 21.42 | 21.6 | -4.26% | 14,222 | 30,964,080 |
| 2024-01-29 | 23.4 | 24.44 | 22.34 | 22.56 | -0.62% | 19,476 | 44,981,689 |
| 2024-01-26 | 23.53 | 23.53 | 22.51 | 22.7 | -1.99% | 14,015 | 32,212,211 |
| 2024-01-25 | 21.55 | 23.74 | 21.43 | 23.16 | +7.47% | 20,534 | 46,596,541 |
| 2024-01-24 | 21.89 | 22.12 | 20.82 | 21.55 | -0.92% | 14,395 | 30,768,265 |
| 2024-01-23 | 22.1 | 22.2 | 21.39 | 21.75 | -0.28% | 14,832 | 32,260,185 |
| 2024-01-22 | 23.73 | 23.91 | 21.56 | 21.81 | -8.09% | 15,459 | 35,058,570 |
| 2024-01-19 | 24.3 | 24.3 | 23.7 | 23.73 | -1.29% | 7,655 | 18,326,872 |
| 2024-01-18 | 24.02 | 24.53 | 23.39 | 24.04 | -3.03% | 13,276 | 31,736,925 |
| 2024-01-17 | 25.34 | 25.7 | 24.58 | 24.79 | -2.48% | 10,022 | 25,168,302 |
| 2024-01-16 | 26 | 26.02 | 25.03 | 25.42 | -2.61% | 10,484 | 26,684,177 |
| 2024-01-15 | 25.81 | 26.21 | 25.36 | 26.1 | +0.62% | 12,411 | 32,088,895 |
| 2024-01-12 | 25.97 | 26.51 | 25.67 | 25.94 | +0.08% | 10,962 | 28,591,701 |
| 2024-01-11 | 24.81 | 25.99 | 24.78 | 25.92 | +4.52% | 13,471 | 34,422,728 |
| 2024-01-10 | 24.99 | 25.49 | 24.44 | 24.8 | +0.36% | 15,975 | 39,957,384 |
| 2024-01-09 | 24.53 | 25.15 | 24.33 | 24.71 | +0.32% | 18,192 | 45,023,261 |
| 2024-01-08 | 26 | 26.54 | 24.41 | 24.63 | -5.96% | 22,790 | 57,141,692 |
| 2024-01-05 | 27.01 | 27.37 | 26.09 | 26.19 | -4.59% | 17,394 | 46,401,406 |
| 2024-01-04 | 27.65 | 28.19 | 27 | 27.45 | -0.72% | 13,556 | 37,442,159 |
| 2024-01-03 | 27.75 | 28.22 | 27.4 | 27.65 | -1.07% | 10,068 | 27,912,061 |
| 2024-01-02 | 28.17 | 28.3 | 27.13 | 27.95 | -0.89% | 17,104 | 47,492,651 |
| 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：