股票概览
27.6
+0.95%
+0.26
27.18
开盘价
28.33
最高价
26.8
最低价
25,750
成交量
数据更新至: 2024-05-20
技术指标
27.16
MA5 (5日均线)
25.70
MA10 (10日均线)
23.88
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 | 27.18 | 28.33 | 26.8 | 27.6 | +0.95% | 25,750 | 70,624,919 |
| 2024-05-17 | 27.15 | 28.07 | 26.41 | 27.34 | -0.22% | 37,115 | 101,326,641 |
| 2024-05-16 | 27.57 | 28.18 | 27.11 | 27.4 | -0.72% | 34,719 | 96,156,985 |
| 2024-05-15 | 25.6 | 28.49 | 25.5 | 27.6 | +6.65% | 56,307 | 154,659,253 |
| 2024-05-14 | 24.48 | 26.81 | 24.27 | 25.88 | +6.55% | 46,417 | 118,608,336 |
| 2024-05-13 | 24.23 | 24.68 | 23.52 | 24.29 | -1.5% | 31,032 | 74,609,239 |
| 2024-05-10 | 25.51 | 26 | 24.39 | 24.66 | -3.33% | 51,587 | 129,828,342 |
| 2024-05-09 | 23.6 | 26.14 | 23.35 | 25.51 | +8.09% | 56,668 | 140,590,418 |
| 2024-05-08 | 23.31 | 24.28 | 23.31 | 23.6 | +2.25% | 46,378 | 110,416,687 |
| 2024-05-07 | 21.96 | 23.26 | 21.89 | 23.08 | +5.1% | 28,435 | 64,466,974 |
| 2024-05-06 | 21.11 | 22.21 | 21.11 | 21.96 | +4.42% | 24,711 | 53,898,109 |
| 2024-04-30 | 22.36 | 22.36 | 20.96 | 21.03 | -5.65% | 34,522 | 73,490,957 |
| 2024-04-29 | 21.31 | 22.46 | 21.3 | 22.29 | +3.87% | 28,987 | 64,106,421 |
| 2024-04-26 | 21.63 | 21.73 | 20.97 | 21.46 | -0.79% | 22,562 | 48,185,023 |
| 2024-04-25 | 22.12 | 22.31 | 21.6 | 21.63 | -3% | 17,443 | 38,162,819 |
| 2024-04-24 | 22.09 | 22.34 | 21.77 | 22.3 | +0.45% | 17,432 | 38,519,477 |
| 2024-04-23 | 21.9 | 22.5 | 21.48 | 22.2 | +1.37% | 21,912 | 48,190,167 |
| 2024-04-22 | 22.39 | 22.7 | 21.57 | 21.9 | -3.31% | 22,560 | 49,991,584 |
| 2024-04-19 | 23.1 | 23.76 | 22.43 | 22.65 | -2.12% | 27,982 | 64,061,130 |
| 2024-04-18 | 22.72 | 24.36 | 22.66 | 23.14 | +2.94% | 59,061 | 139,251,756 |
| 2024-04-17 | 21.4 | 22.49 | 21.4 | 22.48 | +8.55% | 43,379 | 95,969,786 |
| 2024-04-16 | 22.99 | 22.99 | 20.71 | 20.71 | -9.92% | 49,662 | 106,067,763 |
| 2024-04-15 | 24.26 | 24.45 | 22.22 | 22.99 | -5.16% | 56,411 | 130,406,285 |
| 2024-04-12 | 23.39 | 25.09 | 23.15 | 24.24 | +2.02% | 78,620 | 189,851,095 |
| 2024-04-11 | 21.65 | 24.48 | 20.65 | 23.76 | +8.59% | 93,816 | 213,240,630 |
| 2024-04-10 | 20.27 | 21.97 | 20.27 | 21.88 | +7.94% | 75,341 | 161,568,074 |
| 2024-04-09 | 19.6 | 20.49 | 19.56 | 20.27 | +3.42% | 16,387 | 32,942,177 |
| 2024-04-08 | 20.4 | 20.5 | 19.6 | 19.6 | -4.72% | 16,697 | 33,286,272 |
| 2024-04-03 | 21.01 | 21.22 | 20.3 | 20.57 | -2.74% | 22,457 | 46,313,347 |
| 2024-04-02 | 20.74 | 21.3 | 20.52 | 21.15 | +2.08% | 25,631 | 53,626,395 |
| 2024-04-01 | 19.9 | 21.18 | 19.9 | 20.72 | +5.55% | 28,875 | 60,055,612 |
| 2024-03-29 | 19.72 | 19.88 | 19.33 | 19.63 | -0.46% | 15,484 | 30,252,876 |
| 2024-03-28 | 19.6 | 20.17 | 19.57 | 19.72 | +0.05% | 18,473 | 36,647,947 |
| 2024-03-27 | 20.6 | 20.6 | 19.65 | 19.71 | -4.27% | 15,323 | 30,872,558 |
| 2024-03-26 | 20.54 | 20.7 | 20.02 | 20.59 | +0.78% | 21,529 | 43,972,331 |
| 2024-03-25 | 22.28 | 22.28 | 20.32 | 20.43 | -8.1% | 50,221 | 105,325,360 |
| 2024-03-22 | 22.92 | 23 | 22.1 | 22.23 | -3.05% | 19,895 | 44,446,213 |
| 2024-03-21 | 23.53 | 23.7 | 22.6 | 22.93 | -1.76% | 21,041 | 48,529,517 |
| 2024-03-20 | 23.61 | 23.82 | 23.11 | 23.34 | -1.6% | 25,896 | 60,498,393 |
| 2024-03-19 | 23.93 | 24.05 | 23.65 | 23.72 | -0.75% | 15,070 | 35,929,489 |
| 2024-03-18 | 24.2 | 24.25 | 23.59 | 23.9 | -0.58% | 21,303 | 50,633,157 |
| 2024-03-15 | 23.94 | 24.16 | 23.39 | 24.04 | +0.97% | 16,397 | 38,942,705 |
| 2024-03-14 | 24.8 | 24.83 | 23.4 | 23.81 | -3.56% | 27,070 | 64,870,449 |
| 2024-03-13 | 23.96 | 25.6 | 23.95 | 24.69 | +3.74% | 49,891 | 124,547,995 |
| 2024-03-12 | 22.66 | 24.1 | 22.55 | 23.8 | +5.03% | 30,426 | 71,285,529 |
| 2024-03-11 | 21.73 | 22.75 | 21.65 | 22.66 | +3.23% | 19,808 | 44,167,322 |
| 2024-03-08 | 21.69 | 22.1 | 21.45 | 21.95 | +1.53% | 16,183 | 35,261,809 |
| 2024-03-07 | 22.15 | 22.69 | 21.62 | 21.62 | -0.96% | 21,216 | 47,066,432 |
| 2024-03-06 | 21.8 | 22.22 | 21.58 | 21.83 | 0% | 17,758 | 38,883,050 |
| 2024-03-05 | 22.56 | 22.66 | 21.7 | 21.83 | -4.63% | 22,114 | 48,699,651 |
| 2024-03-04 | 23.22 | 23.49 | 22.5 | 22.89 | -1.42% | 16,410 | 37,497,467 |
| 2024-03-01 | 22.52 | 23.23 | 22.18 | 23.22 | +3.15% | 25,330 | 57,934,678 |
| 2024-02-29 | 21.3 | 22.51 | 21.3 | 22.51 | +3.26% | 28,120 | 62,237,929 |
| 2024-02-28 | 24.2 | 24.34 | 21.42 | 21.8 | -10.25% | 46,011 | 106,342,185 |
| 2024-02-27 | 23.6 | 24.7 | 23.02 | 24.29 | +1.59% | 39,265 | 94,311,006 |
| 2024-02-26 | 23.1 | 24.36 | 22.5 | 23.91 | +7.7% | 58,582 | 137,660,765 |
| 2024-02-23 | 21.79 | 22.22 | 21.52 | 22.2 | +1.6% | 18,291 | 40,035,192 |
| 2024-02-22 | 21.6 | 22.22 | 21.4 | 21.85 | +0.88% | 17,342 | 37,648,712 |
| 2024-02-21 | 20.72 | 22.35 | 20.72 | 21.66 | +2.75% | 20,848 | 45,338,061 |
| 2024-02-20 | 21.6 | 21.79 | 20.52 | 21.08 | -1.5% | 16,327 | 34,059,677 |
| 2024-02-19 | 21.8 | 22.19 | 20.9 | 21.4 | +0.23% | 33,290 | 71,457,939 |
| 2024-02-08 | 18.57 | 21.42 | 18.31 | 21.35 | +15.34% | 34,737 | 69,755,983 |
| 2024-02-07 | 19.79 | 20.14 | 18.2 | 18.51 | -2.83% | 42,064 | 81,555,666 |
| 2024-02-06 | 16.5 | 19.37 | 16.16 | 19.05 | +14.07% | 39,377 | 69,649,636 |
| 2024-02-05 | 18.03 | 18.05 | 15.82 | 16.7 | -8.24% | 43,733 | 73,013,968 |
| 2024-02-02 | 19.44 | 19.58 | 17.37 | 18.2 | -5.6% | 47,246 | 86,340,262 |
| 2024-02-01 | 19.85 | 20.23 | 19.26 | 19.28 | -2.82% | 28,850 | 56,412,087 |
| 2024-01-31 | 21.25 | 21.4 | 19.75 | 19.84 | -6.85% | 20,746 | 42,089,271 |
| 2024-01-30 | 22.3 | 22.69 | 21.25 | 21.3 | -4.48% | 19,295 | 42,402,706 |
| 2024-01-29 | 22.57 | 23 | 21.94 | 22.3 | 0% | 21,776 | 48,840,601 |
| 2024-01-26 | 22.89 | 23 | 22.22 | 22.3 | -3.42% | 30,269 | 68,540,202 |
| 2024-01-25 | 21.35 | 23.19 | 20.79 | 23.09 | +8.92% | 47,853 | 106,615,482 |
| 2024-01-24 | 21.76 | 22.14 | 20.6 | 21.2 | -1.03% | 21,781 | 45,962,697 |
| 2024-01-23 | 21.36 | 21.75 | 20.98 | 21.42 | +0.8% | 16,504 | 35,227,597 |
| 2024-01-22 | 22.85 | 22.85 | 21.11 | 21.25 | -7% | 24,846 | 54,495,566 |
| 2024-01-19 | 23.4 | 23.66 | 22.85 | 22.85 | -2.02% | 10,244 | 23,727,748 |
| 2024-01-18 | 23.67 | 23.85 | 22.65 | 23.32 | -1.64% | 18,836 | 43,509,982 |
| 2024-01-17 | 24.52 | 24.6 | 23.7 | 23.71 | -3.3% | 11,604 | 27,944,767 |
| 2024-01-16 | 24.77 | 24.77 | 24 | 24.52 | -0.97% | 17,975 | 43,742,534 |
| 2024-01-15 | 24.75 | 24.95 | 24.26 | 24.76 | -0.36% | 11,689 | 28,736,680 |
| 2024-01-12 | 25 | 25.78 | 24.81 | 24.85 | -0.84% | 14,247 | 35,872,273 |
| 2024-01-11 | 24.36 | 25.17 | 24.2 | 25.06 | +2.7% | 17,047 | 41,988,309 |
| 2024-01-10 | 24.29 | 24.96 | 23.83 | 24.4 | +0.33% | 21,947 | 53,707,406 |
| 2024-01-09 | 24.07 | 25.27 | 24 | 24.32 | +1.93% | 28,355 | 69,620,322 |
| 2024-01-08 | 25.13 | 25.2 | 23.86 | 23.86 | -5.02% | 19,661 | 47,618,458 |
| 2024-01-05 | 25.7 | 26.08 | 25.03 | 25.12 | -2.41% | 12,970 | 33,053,824 |
| 2024-01-04 | 26.52 | 26.52 | 25.51 | 25.74 | -2.54% | 15,670 | 40,372,353 |
| 2024-01-03 | 27.39 | 27.4 | 26.3 | 26.41 | -3.79% | 16,413 | 43,802,212 |
| 2024-01-02 | 27.9 | 27.98 | 27.37 | 27.45 | -1.61% | 9,522 | 26,200,083 |
| 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：