股票概览
27.2
+0.15%
+0.04
27
开盘价
27.78
最高价
26.69
最低价
54,922
成交量
数据更新至: 2024-05-20
技术指标
27.18
MA5 (5日均线)
27.16
MA10 (10日均线)
26.47
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 | 27.78 | 26.69 | 27.2 | +0.15% | 54,922 | 149,390,097 |
| 2024-05-17 | 26.81 | 27.3 | 26.57 | 27.16 | +1.19% | 50,369 | 136,247,528 |
| 2024-05-16 | 27.11 | 27.97 | 26.81 | 26.84 | -2.01% | 49,950 | 136,172,107 |
| 2024-05-15 | 27.41 | 28.1 | 27.17 | 27.39 | +0.29% | 43,940 | 121,698,551 |
| 2024-05-14 | 27.65 | 28.28 | 27.26 | 27.31 | -1.3% | 57,035 | 158,044,510 |
| 2024-05-13 | 26.57 | 28.21 | 26.55 | 27.67 | +4.22% | 86,283 | 237,892,695 |
| 2024-05-10 | 27.29 | 27.29 | 26.2 | 26.55 | -2.68% | 66,787 | 177,347,568 |
| 2024-05-09 | 26.63 | 27.79 | 26.59 | 27.28 | +2.17% | 61,937 | 169,722,269 |
| 2024-05-08 | 27.41 | 27.9 | 26.66 | 26.7 | -2.73% | 77,690 | 210,642,922 |
| 2024-05-07 | 27.71 | 28 | 27.14 | 27.45 | -1.33% | 67,800 | 186,846,263 |
| 2024-05-06 | 27 | 28.05 | 27 | 27.82 | +3.42% | 77,271 | 214,551,685 |
| 2024-04-30 | 26.15 | 27.53 | 26.15 | 26.9 | +2.4% | 69,462 | 188,074,295 |
| 2024-04-29 | 26.33 | 27.77 | 26.27 | 26.27 | -0.23% | 116,334 | 313,338,955 |
| 2024-04-26 | 25.3 | 26.6 | 24.78 | 26.33 | +5.87% | 106,839 | 276,982,234 |
| 2024-04-25 | 24.05 | 25.25 | 23.9 | 24.87 | +2.64% | 73,010 | 180,338,723 |
| 2024-04-24 | 25.4 | 25.58 | 24.14 | 24.23 | -4.57% | 98,686 | 242,857,300 |
| 2024-04-23 | 25.63 | 26.26 | 24.97 | 25.39 | -0.7% | 80,208 | 204,663,300 |
| 2024-04-22 | 24.7 | 26.09 | 24.55 | 25.57 | +2.08% | 82,402 | 209,551,506 |
| 2024-04-19 | 26.58 | 26.97 | 24.7 | 25.05 | -1.76% | 103,162 | 260,910,523 |
| 2024-04-18 | 24 | 25.92 | 23.72 | 25.5 | +8.05% | 131,932 | 329,413,266 |
| 2024-04-17 | 23 | 23.7 | 23 | 23.6 | +4.38% | 69,100 | 161,678,976 |
| 2024-04-16 | 23.7 | 23.8 | 22.61 | 22.61 | -5.2% | 86,557 | 200,286,599 |
| 2024-04-15 | 22.82 | 24.2 | 22.75 | 23.85 | +3.79% | 103,841 | 246,616,715 |
| 2024-04-12 | 23.29 | 23.63 | 22.71 | 22.98 | -1.2% | 60,195 | 139,196,248 |
| 2024-04-11 | 22.82 | 23.6 | 22.51 | 23.26 | +2.02% | 76,491 | 177,245,895 |
| 2024-04-10 | 23.1 | 23.35 | 22.57 | 22.8 | -1.34% | 80,059 | 183,385,974 |
| 2024-04-09 | 22.49 | 23.85 | 22.16 | 23.11 | +4.29% | 119,700 | 276,862,042 |
| 2024-04-08 | 21.31 | 22.88 | 21.2 | 22.16 | +3.65% | 129,467 | 287,306,280 |
| 2024-04-03 | 21.01 | 21.62 | 20.5 | 21.38 | +1.04% | 88,361 | 186,412,161 |
| 2024-04-02 | 21.56 | 21.9 | 20.98 | 21.16 | -3.2% | 91,478 | 195,759,856 |
| 2024-04-01 | 20.1 | 22.5 | 20.1 | 21.86 | +12.28% | 145,047 | 312,049,103 |
| 2024-03-29 | 19.07 | 19.5 | 18.88 | 19.47 | +1.67% | 39,853 | 76,359,329 |
| 2024-03-28 | 19 | 19.55 | 19 | 19.15 | +0.42% | 62,004 | 119,401,504 |
| 2024-03-27 | 19.72 | 19.79 | 19 | 19.07 | -4.22% | 49,784 | 96,146,600 |
| 2024-03-26 | 20.15 | 20.26 | 19.64 | 19.91 | -0.65% | 47,881 | 95,452,017 |
| 2024-03-25 | 20.27 | 20.78 | 20.01 | 20.04 | -2.29% | 44,310 | 90,646,338 |
| 2024-03-22 | 20.86 | 21.02 | 20.2 | 20.51 | -1.87% | 50,970 | 104,663,011 |
| 2024-03-21 | 21.31 | 21.5 | 20.72 | 20.9 | -1.74% | 57,590 | 121,243,609 |
| 2024-03-20 | 21.11 | 21.41 | 21.07 | 21.27 | +0.09% | 49,941 | 106,022,125 |
| 2024-03-19 | 21.56 | 21.66 | 21.13 | 21.25 | -1.07% | 47,858 | 102,329,676 |
| 2024-03-18 | 21.33 | 21.48 | 21 | 21.48 | +1.18% | 52,753 | 112,212,683 |
| 2024-03-15 | 21.11 | 21.29 | 20.8 | 21.23 | +0.71% | 39,972 | 83,945,355 |
| 2024-03-14 | 21.6 | 21.73 | 20.76 | 21.08 | -2.95% | 53,146 | 112,487,392 |
| 2024-03-13 | 21.58 | 21.98 | 21.42 | 21.72 | +0.7% | 48,286 | 105,039,646 |
| 2024-03-12 | 21.49 | 21.86 | 21.31 | 21.57 | +0.09% | 53,794 | 116,125,323 |
| 2024-03-11 | 20.33 | 21.63 | 20.21 | 21.55 | +5.84% | 64,805 | 136,477,266 |
| 2024-03-08 | 20.35 | 20.55 | 19.95 | 20.36 | +0.59% | 41,619 | 84,110,017 |
| 2024-03-07 | 20.75 | 21.18 | 20.24 | 20.24 | -2.17% | 51,830 | 107,302,415 |
| 2024-03-06 | 20.7 | 21.09 | 20.42 | 20.69 | -1% | 42,027 | 87,081,151 |
| 2024-03-05 | 21.15 | 21.15 | 20.49 | 20.9 | -1.32% | 64,159 | 133,388,570 |
| 2024-03-04 | 21 | 21.4 | 20.68 | 21.18 | -0.75% | 74,724 | 157,439,919 |
| 2024-03-01 | 20.85 | 21.88 | 20.66 | 21.34 | +1.62% | 86,253 | 183,231,753 |
| 2024-02-29 | 20 | 21.02 | 19.92 | 21 | +4.74% | 70,362 | 145,360,314 |
| 2024-02-28 | 21.8 | 21.99 | 20.05 | 20.05 | -6.87% | 119,897 | 251,989,246 |
| 2024-02-27 | 20.12 | 21.59 | 20.1 | 21.53 | +7.54% | 100,766 | 210,557,098 |
| 2024-02-26 | 20.26 | 20.49 | 19.77 | 20.02 | -0.89% | 77,424 | 155,550,776 |
| 2024-02-23 | 20.18 | 20.23 | 19.68 | 20.2 | 0% | 84,754 | 169,210,840 |
| 2024-02-22 | 19.51 | 20.39 | 19.38 | 20.2 | +3.27% | 69,305 | 137,240,566 |
| 2024-02-21 | 19.36 | 20.28 | 19.15 | 19.56 | +0.46% | 98,077 | 194,431,111 |
| 2024-02-20 | 19.19 | 19.68 | 18.72 | 19.47 | +0.31% | 73,069 | 140,340,862 |
| 2024-02-19 | 20.54 | 20.6 | 18.81 | 19.41 | -4.85% | 118,107 | 229,894,426 |
| 2024-02-08 | 19.53 | 21.18 | 19.45 | 20.4 | +4.62% | 105,563 | 216,849,896 |
| 2024-02-07 | 18.24 | 19.8 | 18.06 | 19.5 | +8.09% | 130,153 | 248,660,155 |
| 2024-02-06 | 16.25 | 18.17 | 15.53 | 18.04 | +8.15% | 131,681 | 221,665,430 |
| 2024-02-05 | 16.4 | 16.93 | 14.72 | 16.68 | +1.09% | 120,798 | 191,765,309 |
| 2024-02-02 | 17.82 | 17.94 | 15.88 | 16.5 | -6.99% | 79,408 | 133,435,043 |
| 2024-02-01 | 17.55 | 18.26 | 17.23 | 17.74 | +1.2% | 68,366 | 121,040,306 |
| 2024-01-31 | 18.37 | 18.62 | 17.45 | 17.53 | -5.4% | 64,248 | 115,317,212 |
| 2024-01-30 | 19.19 | 19.79 | 18.53 | 18.53 | -3.29% | 58,873 | 112,707,025 |
| 2024-01-29 | 20.34 | 20.65 | 19.13 | 19.16 | -4.87% | 69,536 | 136,664,908 |
| 2024-01-26 | 20.74 | 21.05 | 20.02 | 20.14 | -0.1% | 92,949 | 191,121,947 |
| 2024-01-25 | 18.88 | 20.26 | 18.66 | 20.16 | +6.78% | 80,472 | 158,039,006 |
| 2024-01-24 | 19.12 | 19.3 | 18.17 | 18.88 | -0.68% | 71,632 | 133,441,211 |
| 2024-01-23 | 19.1 | 19.29 | 18.71 | 19.01 | -0.94% | 61,970 | 117,622,844 |
| 2024-01-22 | 20 | 20.48 | 18.87 | 19.19 | -5.47% | 60,240 | 118,608,463 |
| 2024-01-19 | 20.69 | 20.72 | 20.05 | 20.3 | -2.31% | 54,869 | 111,579,663 |
| 2024-01-18 | 20.4 | 20.85 | 20.01 | 20.78 | +1.56% | 60,551 | 123,614,397 |
| 2024-01-17 | 21.09 | 21.18 | 20.46 | 20.46 | -3.49% | 36,578 | 75,864,734 |
| 2024-01-16 | 21.19 | 21.4 | 20.75 | 21.2 | -0.19% | 46,555 | 97,966,232 |
| 2024-01-15 | 21.63 | 21.79 | 21.06 | 21.24 | -2.93% | 58,596 | 125,031,099 |
| 2024-01-12 | 22.01 | 22.84 | 21.81 | 21.88 | +0.6% | 67,877 | 151,497,130 |
| 2024-01-11 | 21.41 | 21.87 | 21.33 | 21.75 | +1.4% | 47,129 | 101,910,703 |
| 2024-01-10 | 21.38 | 21.61 | 20.88 | 21.45 | -0.09% | 39,721 | 84,754,197 |
| 2024-01-09 | 21.57 | 21.85 | 21.22 | 21.47 | +0.23% | 44,297 | 95,309,917 |
| 2024-01-08 | 22.46 | 22.47 | 21.29 | 21.42 | -4.42% | 64,315 | 139,020,532 |
| 2024-01-05 | 22.57 | 23.04 | 22.31 | 22.41 | -1.23% | 35,475 | 80,429,799 |
| 2024-01-04 | 23.18 | 23.22 | 22.51 | 22.69 | -2.62% | 50,563 | 114,792,455 |
| 2024-01-03 | 23.36 | 23.57 | 23.12 | 23.3 | -0.17% | 30,985 | 72,101,301 |
| 2024-01-02 | 23.85 | 23.93 | 23.31 | 23.34 | -1.73% | 47,879 | 112,708,861 |
| 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：