股票概览
27.49
+3.19%
+0.85
27.24
开盘价
27.75
最高价
26.45
最低价
19,413
成交量
数据更新至: 2024-05-20
技术指标
26.32
MA5 (5日均线)
26.65
MA10 (10日均线)
26.63
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 | 27.24 | 27.75 | 26.45 | 27.49 | +3.19% | 19,413 | 52,880,530 |
| 2024-05-17 | 25.5 | 26.88 | 25.31 | 26.64 | +3.62% | 20,273 | 53,234,782 |
| 2024-05-16 | 25.8 | 26.26 | 25.7 | 25.71 | -0.35% | 11,547 | 29,835,734 |
| 2024-05-15 | 25.9 | 26.21 | 25.68 | 25.8 | -0.65% | 9,959 | 25,798,421 |
| 2024-05-14 | 26.12 | 26.99 | 25.94 | 25.97 | +0.23% | 14,456 | 37,867,408 |
| 2024-05-13 | 26.36 | 26.5 | 25.88 | 25.91 | -3.03% | 16,016 | 41,744,552 |
| 2024-05-10 | 27.01 | 27.85 | 26.7 | 26.72 | -3.15% | 21,820 | 58,920,247 |
| 2024-05-09 | 27.73 | 28.05 | 27.3 | 27.59 | +0.99% | 20,332 | 56,323,547 |
| 2024-05-08 | 27.36 | 27.69 | 26.63 | 27.32 | -0.18% | 20,153 | 54,996,857 |
| 2024-05-07 | 27.25 | 27.68 | 26.8 | 27.37 | +0.48% | 20,878 | 56,970,507 |
| 2024-05-06 | 28 | 28.39 | 27.12 | 27.24 | -0.51% | 35,158 | 97,238,687 |
| 2024-04-30 | 27.7 | 28.17 | 27.2 | 27.38 | -1.01% | 20,058 | 55,462,774 |
| 2024-04-29 | 26.91 | 28 | 26.88 | 27.66 | +6.1% | 32,639 | 89,554,872 |
| 2024-04-26 | 25.6 | 26.19 | 25.28 | 26.07 | -0.27% | 38,109 | 98,044,224 |
| 2024-04-25 | 27 | 27 | 26.05 | 26.14 | -2.28% | 13,643 | 36,117,829 |
| 2024-04-24 | 27.1 | 27.5 | 26.51 | 26.75 | -0.85% | 18,499 | 49,866,881 |
| 2024-04-23 | 26 | 27.18 | 25.86 | 26.98 | +4.37% | 17,136 | 45,611,852 |
| 2024-04-22 | 25.24 | 26.1 | 24.9 | 25.85 | +0.94% | 8,716 | 22,354,861 |
| 2024-04-19 | 26.2 | 26.37 | 25.55 | 25.61 | -2.73% | 10,954 | 28,367,735 |
| 2024-04-18 | 25.82 | 27.22 | 25.27 | 26.33 | +1.58% | 22,067 | 58,164,165 |
| 2024-04-17 | 25.43 | 26.26 | 25.17 | 25.92 | +4.05% | 16,796 | 43,485,650 |
| 2024-04-16 | 26.59 | 26.78 | 24.9 | 24.91 | -7.33% | 17,445 | 44,231,330 |
| 2024-04-15 | 26.56 | 27.8 | 25.51 | 26.88 | +1.01% | 23,018 | 61,064,578 |
| 2024-04-12 | 26.71 | 27.22 | 26.51 | 26.61 | -1.08% | 11,750 | 31,622,377 |
| 2024-04-11 | 27.02 | 27.8 | 26.9 | 26.9 | -2% | 14,554 | 39,666,095 |
| 2024-04-10 | 28.65 | 28.65 | 26.94 | 27.45 | -2.56% | 19,760 | 54,425,568 |
| 2024-04-09 | 27.96 | 28.4 | 27.65 | 28.17 | +1.7% | 13,570 | 38,073,518 |
| 2024-04-08 | 28 | 28.48 | 27.68 | 27.7 | -1.42% | 17,952 | 50,335,472 |
| 2024-04-03 | 29 | 29 | 27.66 | 28.1 | -2.77% | 24,477 | 68,848,636 |
| 2024-04-02 | 30.02 | 30.04 | 28.77 | 28.9 | -4.11% | 24,965 | 72,802,501 |
| 2024-04-01 | 29.7 | 30.15 | 29.32 | 30.14 | +2.94% | 21,150 | 62,909,086 |
| 2024-03-29 | 29 | 29.36 | 28.26 | 29.28 | +0.51% | 18,500 | 53,291,733 |
| 2024-03-28 | 28.33 | 29.59 | 28.1 | 29.13 | +3.37% | 31,384 | 90,973,826 |
| 2024-03-27 | 28.97 | 29.36 | 28.08 | 28.18 | -3.03% | 29,715 | 84,633,808 |
| 2024-03-26 | 30.2 | 30.48 | 28.8 | 29.06 | -3.74% | 46,788 | 137,322,559 |
| 2024-03-25 | 31.98 | 32.28 | 30.18 | 30.19 | -5.8% | 44,989 | 140,673,091 |
| 2024-03-22 | 33.42 | 33.42 | 31.52 | 32.05 | -3.75% | 44,446 | 143,078,030 |
| 2024-03-21 | 34.2 | 34.32 | 33.13 | 33.3 | -2.23% | 27,701 | 93,008,920 |
| 2024-03-20 | 33.88 | 34.38 | 33.56 | 34.06 | +0.62% | 25,139 | 85,551,430 |
| 2024-03-19 | 35.08 | 35.08 | 33.83 | 33.85 | -4.24% | 42,320 | 145,446,340 |
| 2024-03-18 | 35.97 | 35.97 | 34.2 | 35.35 | +2.49% | 62,170 | 217,637,917 |
| 2024-03-15 | 32.19 | 34.49 | 31.78 | 34.49 | +6.88% | 75,538 | 253,699,080 |
| 2024-03-14 | 33.17 | 33.88 | 31.5 | 32.27 | -1.83% | 32,701 | 107,007,040 |
| 2024-03-13 | 32.55 | 33.33 | 32.02 | 32.87 | +1.48% | 32,638 | 107,444,639 |
| 2024-03-12 | 31.83 | 33.33 | 31.77 | 32.39 | +1.98% | 31,984 | 104,029,227 |
| 2024-03-11 | 31.74 | 31.98 | 30.95 | 31.76 | -0.19% | 20,561 | 64,992,560 |
| 2024-03-08 | 30.99 | 31.98 | 30.62 | 31.82 | +1.73% | 23,268 | 73,221,586 |
| 2024-03-07 | 34 | 34.28 | 31.21 | 31.28 | -4.49% | 54,465 | 177,424,054 |
| 2024-03-06 | 31.47 | 33.18 | 31.4 | 32.75 | +3.97% | 41,475 | 134,325,094 |
| 2024-03-05 | 32.78 | 32.93 | 31.38 | 31.5 | -4.98% | 35,447 | 113,121,177 |
| 2024-03-04 | 33.48 | 33.49 | 32.1 | 33.15 | -0.99% | 30,295 | 99,483,202 |
| 2024-03-01 | 32.4 | 33.68 | 32.4 | 33.48 | +4.07% | 42,242 | 140,079,307 |
| 2024-02-29 | 29.9 | 32.19 | 29.53 | 32.17 | +6.88% | 37,058 | 116,002,887 |
| 2024-02-28 | 34.16 | 35.29 | 30.06 | 30.1 | -10.36% | 58,020 | 190,150,993 |
| 2024-02-27 | 32.76 | 33.58 | 31.44 | 33.58 | +1.76% | 41,915 | 135,509,201 |
| 2024-02-26 | 32.5 | 33.8 | 31.7 | 33 | +5.26% | 48,962 | 161,500,878 |
| 2024-02-23 | 29.88 | 31.49 | 29.45 | 31.35 | +5.84% | 32,087 | 98,777,508 |
| 2024-02-22 | 28.88 | 29.65 | 28.58 | 29.62 | +2.92% | 21,755 | 63,614,195 |
| 2024-02-21 | 28.55 | 30.66 | 27.71 | 28.78 | -0.03% | 34,149 | 99,962,815 |
| 2024-02-20 | 27.7 | 28.99 | 27.07 | 28.79 | +3.97% | 28,080 | 79,204,998 |
| 2024-02-19 | 27.5 | 28.38 | 27 | 27.69 | +1.61% | 31,849 | 88,148,292 |
| 2024-02-08 | 24.27 | 27.25 | 23.32 | 27.25 | +12.32% | 44,413 | 113,468,634 |
| 2024-02-07 | 24.16 | 26.38 | 23.59 | 24.26 | +0.71% | 51,360 | 127,202,882 |
| 2024-02-06 | 22.74 | 24.59 | 21.12 | 24.09 | +5.29% | 35,511 | 80,886,646 |
| 2024-02-05 | 25.18 | 25.18 | 22.1 | 22.88 | -11.8% | 30,298 | 71,371,144 |
| 2024-02-02 | 26.95 | 27.39 | 24.4 | 25.94 | -3.06% | 28,964 | 74,987,654 |
| 2024-02-01 | 27.16 | 27.93 | 26.25 | 26.76 | -4.39% | 23,656 | 64,123,400 |
| 2024-01-31 | 29.49 | 29.49 | 27.2 | 27.99 | -4.37% | 21,083 | 59,106,391 |
| 2024-01-30 | 29.3 | 30.45 | 29 | 29.27 | -0.98% | 13,569 | 40,130,237 |
| 2024-01-29 | 31 | 31.57 | 29.5 | 29.56 | -3.49% | 16,794 | 50,844,651 |
| 2024-01-26 | 31.18 | 31.49 | 30.26 | 30.63 | -2.85% | 20,951 | 64,689,296 |
| 2024-01-25 | 30.4 | 31.59 | 29.87 | 31.53 | +4.03% | 18,708 | 58,073,634 |
| 2024-01-24 | 30.9 | 31.11 | 29.2 | 30.31 | -0.95% | 20,165 | 60,608,343 |
| 2024-01-23 | 30.14 | 30.99 | 29.59 | 30.6 | +1.59% | 23,140 | 70,571,249 |
| 2024-01-22 | 32.5 | 32.5 | 30.1 | 30.12 | -8.17% | 25,812 | 80,750,190 |
| 2024-01-19 | 32.98 | 33.07 | 32.13 | 32.8 | -0.18% | 19,197 | 62,366,954 |
| 2024-01-18 | 32.55 | 32.9 | 31.5 | 32.86 | +0.77% | 26,679 | 85,814,020 |
| 2024-01-17 | 33.8 | 33.8 | 32.61 | 32.61 | -3.12% | 24,253 | 80,045,670 |
| 2024-01-16 | 34 | 34.49 | 33.05 | 33.66 | -1% | 25,140 | 84,311,511 |
| 2024-01-15 | 34.79 | 34.81 | 33.51 | 34 | -4.23% | 37,368 | 127,504,516 |
| 2024-01-12 | 35.39 | 35.9 | 34.2 | 35.5 | 0% | 26,604 | 92,382,189 |
| 2024-01-11 | 35.58 | 35.58 | 34.57 | 35.5 | +0.62% | 26,436 | 92,874,067 |
| 2024-01-10 | 35.88 | 36.3 | 35.09 | 35.28 | -1.7% | 15,994 | 56,866,309 |
| 2024-01-09 | 35.63 | 37.55 | 35.56 | 35.89 | +0.7% | 23,169 | 84,503,970 |
| 2024-01-08 | 36.39 | 36.98 | 35.52 | 35.64 | -2.68% | 10,550 | 37,893,723 |
| 2024-01-05 | 37.51 | 37.85 | 36.22 | 36.62 | -2.4% | 24,402 | 89,755,160 |
| 2024-01-04 | 38.29 | 38.29 | 37 | 37.52 | -1.96% | 21,013 | 78,854,061 |
| 2024-01-03 | 38.92 | 38.96 | 37.6 | 38.27 | -1.77% | 19,749 | 75,455,847 |
| 2024-01-02 | 41.08 | 41.08 | 38.68 | 38.96 | -4.98% | 26,647 | 105,372,354 |
| 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：