股票概览
26.86
+0.22%
+0.06
27.19
开盘价
27.44
最高价
26.7
最低价
1,123
成交量
数据更新至: 2024-05-20
技术指标
26.64
MA5 (5日均线)
27.00
MA10 (10日均线)
26.04
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 | 27.19 | 27.44 | 26.7 | 26.86 | +0.22% | 1,123 | 3,027,910 |
| 2024-05-17 | 26.53 | 26.99 | 26.5 | 26.8 | +0.75% | 1,185 | 3,164,007 |
| 2024-05-16 | 26.69 | 27.29 | 26.19 | 26.6 | +1.26% | 1,452 | 3,902,465 |
| 2024-05-15 | 26.5 | 26.74 | 26 | 26.27 | -1.46% | 850 | 2,246,440 |
| 2024-05-14 | 26.43 | 26.99 | 26.43 | 26.66 | +1.37% | 963 | 2,573,857 |
| 2024-05-13 | 27.51 | 27.51 | 26.24 | 26.3 | -3.45% | 1,988 | 5,297,051 |
| 2024-05-10 | 27.98 | 28.29 | 27.17 | 27.24 | -2.64% | 2,258 | 6,240,431 |
| 2024-05-09 | 28 | 28.48 | 27.6 | 27.98 | -0.29% | 3,219 | 9,019,570 |
| 2024-05-08 | 27.72 | 29.12 | 27.42 | 28.06 | +3.05% | 4,328 | 12,106,406 |
| 2024-05-07 | 27.4 | 27.45 | 26.87 | 27.23 | -0.62% | 2,041 | 5,537,876 |
| 2024-05-06 | 26.56 | 27.98 | 26.56 | 27.4 | +3.16% | 2,676 | 7,301,451 |
| 2024-04-30 | 26.43 | 26.65 | 25.93 | 26.56 | +0.49% | 1,887 | 4,979,158 |
| 2024-04-29 | 24.81 | 26.55 | 24.81 | 26.43 | +6.23% | 2,132 | 5,537,495 |
| 2024-04-26 | 24.68 | 24.95 | 24.16 | 24.88 | +1.22% | 1,050 | 2,590,385 |
| 2024-04-25 | 24.49 | 24.97 | 24.36 | 24.58 | +1.4% | 1,335 | 3,287,743 |
| 2024-04-24 | 24.28 | 24.4 | 23.51 | 24.24 | +0.87% | 1,003 | 2,420,362 |
| 2024-04-23 | 23.94 | 24.4 | 23.52 | 24.03 | 0% | 1,659 | 3,978,852 |
| 2024-04-22 | 23.88 | 24.29 | 23.51 | 24.03 | +0.38% | 1,288 | 3,088,522 |
| 2024-04-19 | 24.01 | 24.65 | 23.81 | 23.94 | -2.88% | 1,122 | 2,707,186 |
| 2024-04-18 | 25.25 | 25.25 | 24.54 | 24.65 | -1.4% | 1,125 | 2,790,655 |
| 2024-04-17 | 25.47 | 25.47 | 24.45 | 25 | +4.12% | 1,765 | 4,393,660 |
| 2024-04-16 | 25.61 | 25.61 | 23.97 | 24.01 | -5.73% | 1,837 | 4,473,420 |
| 2024-04-15 | 26.07 | 26.68 | 25.3 | 25.47 | -3.78% | 1,403 | 3,597,717 |
| 2024-04-12 | 26.8 | 27.28 | 26.37 | 26.47 | -1.96% | 793 | 2,118,066 |
| 2024-04-11 | 26.95 | 27.48 | 26.32 | 27 | +0.22% | 1,268 | 3,439,135 |
| 2024-04-10 | 27.09 | 27.26 | 26.61 | 26.94 | -1.32% | 1,761 | 4,740,701 |
| 2024-04-09 | 26.54 | 27.36 | 26.3 | 27.3 | +2.79% | 1,874 | 5,016,403 |
| 2024-04-08 | 27.66 | 28 | 26.51 | 26.56 | -3.98% | 1,399 | 3,780,265 |
| 2024-04-03 | 27.55 | 27.94 | 27.51 | 27.66 | -0.11% | 958 | 2,654,927 |
| 2024-04-02 | 27.97 | 27.97 | 27.52 | 27.69 | -0.97% | 1,439 | 3,987,111 |
| 2024-04-01 | 27.47 | 28 | 27.35 | 27.96 | +1.78% | 2,311 | 6,429,343 |
| 2024-03-29 | 27.11 | 27.85 | 26.84 | 27.47 | +0.33% | 1,891 | 5,165,893 |
| 2024-03-28 | 26.9 | 27.63 | 26.47 | 27.38 | +1.67% | 1,201 | 3,261,714 |
| 2024-03-27 | 27.05 | 27.8 | 26.92 | 26.93 | -0.96% | 1,773 | 4,846,115 |
| 2024-03-26 | 27.98 | 27.98 | 27.06 | 27.19 | -1.91% | 2,557 | 7,003,589 |
| 2024-03-25 | 27.98 | 28.79 | 27.46 | 27.72 | -4.55% | 5,178 | 14,518,180 |
| 2024-03-22 | 29.23 | 30.5 | 28.92 | 29.04 | +0.41% | 5,363 | 15,819,559 |
| 2024-03-21 | 29.11 | 29.13 | 28.15 | 28.92 | -0.48% | 3,197 | 9,175,484 |
| 2024-03-20 | 28.6 | 29.26 | 27.97 | 29.06 | +1.01% | 3,355 | 9,697,493 |
| 2024-03-19 | 28.6 | 29.16 | 28.16 | 28.77 | +0.1% | 3,069 | 8,799,026 |
| 2024-03-18 | 27.5 | 28.76 | 27.5 | 28.74 | +2.83% | 3,168 | 8,939,773 |
| 2024-03-15 | 28.4 | 28.6 | 27.3 | 27.95 | -1.24% | 4,349 | 12,097,586 |
| 2024-03-14 | 29.8 | 30.98 | 28.29 | 28.3 | +2.46% | 7,521 | 22,108,145 |
| 2024-03-13 | 27.6 | 27.9 | 27.3 | 27.62 | +0.58% | 1,683 | 4,656,799 |
| 2024-03-12 | 26.68 | 27.69 | 26.68 | 27.46 | +1.7% | 2,335 | 6,405,023 |
| 2024-03-11 | 26.46 | 27.19 | 26.45 | 27 | +1.77% | 1,713 | 4,601,779 |
| 2024-03-08 | 25.98 | 26.68 | 25.98 | 26.53 | +1.53% | 1,664 | 4,388,741 |
| 2024-03-07 | 26.8 | 26.96 | 26 | 26.13 | -1.88% | 2,936 | 7,756,325 |
| 2024-03-06 | 26.83 | 27.06 | 26 | 26.63 | -0.6% | 4,006 | 10,582,936 |
| 2024-03-05 | 27.68 | 27.77 | 26.55 | 26.79 | -3.6% | 4,471 | 12,130,921 |
| 2024-03-04 | 27.78 | 28.3 | 27.26 | 27.79 | +0.04% | 3,770 | 10,448,583 |
| 2024-03-01 | 27.8 | 28.09 | 27.3 | 27.78 | +0.18% | 4,491 | 12,392,629 |
| 2024-02-29 | 27.2 | 27.73 | 26.6 | 27.73 | +2.74% | 2,797 | 7,634,353 |
| 2024-02-28 | 29.52 | 30.67 | 26.99 | 26.99 | -8.51% | 5,155 | 14,853,910 |
| 2024-02-27 | 28.4 | 29.6 | 28.31 | 29.5 | +3.51% | 2,168 | 6,334,450 |
| 2024-02-26 | 27.44 | 29.09 | 27.39 | 28.5 | +3.71% | 3,191 | 9,121,280 |
| 2024-02-23 | 26.67 | 27.5 | 26.67 | 27.48 | +2.54% | 1,860 | 5,071,341 |
| 2024-02-22 | 26.84 | 26.91 | 26.11 | 26.8 | +1.9% | 1,913 | 5,081,786 |
| 2024-02-21 | 25.99 | 27.15 | 25.29 | 26.3 | +2.18% | 2,891 | 7,658,400 |
| 2024-02-20 | 25.96 | 26.12 | 25.21 | 25.74 | +0.51% | 2,597 | 6,665,697 |
| 2024-02-19 | 24.92 | 26.18 | 24.52 | 25.61 | +4.32% | 5,269 | 13,399,760 |
| 2024-02-08 | 22.74 | 24.9 | 22.61 | 24.55 | +7.91% | 4,415 | 10,505,667 |
| 2024-02-07 | 24.26 | 24.72 | 22.75 | 22.75 | -8.08% | 7,198 | 17,109,486 |
| 2024-02-06 | 23.89 | 25.47 | 21.29 | 24.75 | +2.91% | 7,673 | 18,174,797 |
| 2024-02-05 | 25.48 | 25.87 | 21.33 | 24.05 | -5.61% | 7,009 | 16,126,487 |
| 2024-02-02 | 26.99 | 27.99 | 24.89 | 25.48 | -7.85% | 4,737 | 12,367,218 |
| 2024-02-01 | 26.81 | 27.98 | 25.92 | 27.65 | +1.69% | 5,589 | 15,131,168 |
| 2024-01-31 | 28.05 | 28.35 | 26.62 | 27.19 | -3.07% | 8,542 | 23,432,205 |
| 2024-01-30 | 29.03 | 29.11 | 28.03 | 28.05 | -4.62% | 4,236 | 12,083,235 |
| 2024-01-29 | 31.49 | 31.49 | 29.26 | 29.41 | -4.08% | 3,697 | 11,009,976 |
| 2024-01-26 | 31.76 | 32.08 | 30.65 | 30.66 | -3.46% | 2,811 | 8,793,033 |
| 2024-01-25 | 30.2 | 31.89 | 29.86 | 31.76 | +5.17% | 4,361 | 13,588,845 |
| 2024-01-24 | 29.58 | 30.44 | 28.77 | 30.2 | +2.2% | 4,619 | 13,595,130 |
| 2024-01-23 | 30.6 | 30.76 | 29.33 | 29.55 | -4.28% | 4,753 | 14,183,472 |
| 2024-01-22 | 32.9 | 33 | 30.74 | 30.87 | -6.17% | 5,140 | 16,387,601 |
| 2024-01-19 | 32.97 | 33.63 | 32.72 | 32.9 | -0.9% | 1,914 | 6,324,880 |
| 2024-01-18 | 34.33 | 34.33 | 32.3 | 33.2 | -3.01% | 3,175 | 10,519,273 |
| 2024-01-17 | 34.88 | 35.2 | 34.21 | 34.23 | -2.2% | 2,279 | 7,861,117 |
| 2024-01-16 | 35.23 | 35.39 | 34.46 | 35 | -1.19% | 2,457 | 8,574,554 |
| 2024-01-15 | 36.33 | 36.33 | 35.18 | 35.42 | -1.58% | 3,158 | 11,242,492 |
| 2024-01-12 | 36.02 | 36.31 | 35.67 | 35.99 | -0.08% | 2,532 | 9,116,983 |
| 2024-01-11 | 36.41 | 37 | 35.5 | 36.02 | +0.17% | 2,580 | 9,315,701 |
| 2024-01-10 | 36.23 | 36.46 | 35.46 | 35.96 | -0.42% | 1,718 | 6,201,671 |
| 2024-01-09 | 36.26 | 37 | 35.89 | 36.11 | -1.42% | 2,395 | 8,707,756 |
| 2024-01-08 | 37.4 | 37.43 | 36.45 | 36.63 | -2.35% | 2,489 | 9,152,461 |
| 2024-01-05 | 38.33 | 38.46 | 37.21 | 37.51 | -1.65% | 1,406 | 5,310,555 |
| 2024-01-04 | 37.79 | 38.28 | 37.71 | 38.14 | +0.53% | 1,430 | 5,438,710 |
| 2024-01-03 | 38.23 | 38.64 | 37.82 | 37.94 | -1.2% | 2,030 | 7,754,782 |
| 2024-01-02 | 38.35 | 38.44 | 37.83 | 38.4 | -0.13% | 1,891 | 7,227,404 |
| 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：