股票概览
27.49
+5.37%
+1.4
26.01
开盘价
28.1
最高价
25.42
最低价
33,786
成交量
数据更新至: 2024-05-20
技术指标
25.64
MA5 (5日均线)
24.55
MA10 (10日均线)
22.33
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 | 26.01 | 28.1 | 25.42 | 27.49 | +5.37% | 33,786 | 90,045,232 |
| 2024-05-17 | 26 | 26.5 | 25.45 | 26.09 | -0.15% | 23,898 | 61,799,123 |
| 2024-05-16 | 24.16 | 26.8 | 24.16 | 26.13 | +7.31% | 37,259 | 96,433,518 |
| 2024-05-15 | 23.9 | 25.4 | 23.79 | 24.35 | +0.95% | 19,983 | 49,257,929 |
| 2024-05-14 | 24.58 | 24.8 | 23.5 | 24.12 | -1.15% | 21,556 | 51,698,699 |
| 2024-05-13 | 22.19 | 24.48 | 21.87 | 24.4 | +8.98% | 43,684 | 103,062,831 |
| 2024-05-10 | 23.2 | 23.49 | 22.01 | 22.39 | -3.57% | 19,509 | 43,764,898 |
| 2024-05-09 | 23.46 | 23.68 | 23 | 23.22 | -1.02% | 17,671 | 41,180,009 |
| 2024-05-08 | 23.8 | 24.52 | 23.27 | 23.46 | -1.43% | 21,214 | 50,848,005 |
| 2024-05-07 | 22.66 | 24.5 | 22.54 | 23.8 | +5.31% | 31,912 | 76,024,382 |
| 2024-05-06 | 22.04 | 22.82 | 22.03 | 22.6 | +2.68% | 14,407 | 32,353,086 |
| 2024-04-30 | 22.64 | 22.87 | 21.9 | 22.01 | -2.91% | 15,740 | 34,973,433 |
| 2024-04-29 | 20.75 | 23.18 | 20.75 | 22.67 | +5.89% | 27,037 | 60,956,967 |
| 2024-04-26 | 20.03 | 22.08 | 19.9 | 21.41 | +6.78% | 24,623 | 52,586,597 |
| 2024-04-25 | 19.5 | 20.21 | 19.26 | 20.05 | +2.82% | 12,295 | 24,477,726 |
| 2024-04-24 | 18.09 | 19.6 | 18.09 | 19.5 | +6.79% | 14,495 | 27,793,877 |
| 2024-04-23 | 17.84 | 18.52 | 17.84 | 18.26 | +1.5% | 6,031 | 11,021,405 |
| 2024-04-22 | 17.8 | 18.28 | 17.17 | 17.99 | +0.5% | 8,126 | 14,450,060 |
| 2024-04-19 | 18.57 | 18.67 | 17.65 | 17.9 | -4.18% | 10,420 | 18,827,139 |
| 2024-04-18 | 18.99 | 18.99 | 18.35 | 18.68 | -0.37% | 5,783 | 10,784,835 |
| 2024-04-17 | 17.95 | 18.84 | 17.95 | 18.75 | +5.22% | 7,552 | 14,022,892 |
| 2024-04-16 | 18.64 | 18.69 | 17.03 | 17.82 | -4.96% | 14,179 | 25,284,474 |
| 2024-04-15 | 19.55 | 19.85 | 18.53 | 18.75 | -4.34% | 14,582 | 27,667,726 |
| 2024-04-12 | 19.66 | 20.15 | 19.41 | 19.6 | +0.2% | 9,822 | 19,428,465 |
| 2024-04-11 | 19.86 | 20.16 | 19.19 | 19.56 | -2.69% | 11,099 | 21,757,700 |
| 2024-04-10 | 20.3 | 20.3 | 19.53 | 20.1 | -0.99% | 11,009 | 21,812,760 |
| 2024-04-09 | 19.83 | 20.48 | 19.73 | 20.3 | +1.5% | 7,607 | 15,301,278 |
| 2024-04-08 | 20.55 | 20.65 | 19.92 | 20 | -3.33% | 11,537 | 23,310,749 |
| 2024-04-03 | 21.38 | 21.38 | 20.1 | 20.69 | -2.45% | 15,330 | 31,531,004 |
| 2024-04-02 | 21.6 | 21.72 | 21 | 21.21 | -1.39% | 10,975 | 23,452,916 |
| 2024-04-01 | 20.69 | 21.7 | 20.68 | 21.51 | +1.22% | 10,574 | 22,543,722 |
| 2024-03-29 | 21.06 | 21.4 | 20.53 | 21.25 | +0.66% | 12,338 | 25,798,548 |
| 2024-03-28 | 20.72 | 21.75 | 20.21 | 21.11 | +1.69% | 12,316 | 26,041,726 |
| 2024-03-27 | 21.11 | 21.93 | 20.39 | 20.76 | -0.24% | 18,922 | 39,626,472 |
| 2024-03-26 | 21.22 | 21.55 | 20.4 | 20.81 | -1.65% | 13,800 | 28,773,729 |
| 2024-03-25 | 22.38 | 22.5 | 21.01 | 21.16 | -5.03% | 14,356 | 31,050,824 |
| 2024-03-22 | 22.55 | 22.97 | 21.97 | 22.28 | -2.66% | 17,991 | 40,307,406 |
| 2024-03-21 | 24.5 | 24.5 | 22.58 | 22.89 | -6.57% | 32,736 | 76,275,395 |
| 2024-03-20 | 22.26 | 26.51 | 22.21 | 24.5 | +10.91% | 53,360 | 128,484,488 |
| 2024-03-19 | 21.88 | 22.2 | 21.36 | 22.09 | -0.05% | 15,920 | 34,862,445 |
| 2024-03-18 | 21.08 | 22.58 | 21.08 | 22.1 | +4.99% | 35,863 | 78,527,958 |
| 2024-03-15 | 20.84 | 21.3 | 20.11 | 21.05 | +1.25% | 22,972 | 47,492,524 |
| 2024-03-14 | 21.48 | 21.49 | 20.39 | 20.79 | -1.52% | 20,721 | 43,184,064 |
| 2024-03-13 | 19.31 | 21.98 | 19.25 | 21.11 | +8.53% | 37,633 | 77,973,831 |
| 2024-03-12 | 19.27 | 19.59 | 19.2 | 19.45 | +0.93% | 12,352 | 23,971,598 |
| 2024-03-11 | 19.35 | 19.45 | 18.86 | 19.27 | -1.18% | 12,206 | 23,395,268 |
| 2024-03-08 | 18.5 | 19.68 | 18.5 | 19.5 | +4.22% | 20,949 | 40,129,148 |
| 2024-03-07 | 17.93 | 18.95 | 17.93 | 18.71 | +3.26% | 24,965 | 46,414,456 |
| 2024-03-06 | 17.87 | 18.47 | 17.7 | 18.12 | +0.06% | 9,078 | 16,364,333 |
| 2024-03-05 | 18.57 | 18.77 | 17.98 | 18.11 | -2.27% | 17,226 | 31,383,826 |
| 2024-03-04 | 18.33 | 18.87 | 18.33 | 18.53 | +0.43% | 20,595 | 38,399,713 |
| 2024-03-01 | 18.5 | 18.69 | 18.01 | 18.45 | +0.11% | 20,674 | 38,032,482 |
| 2024-02-29 | 17.65 | 19.03 | 17.45 | 18.43 | +4.07% | 28,681 | 51,856,798 |
| 2024-02-28 | 19.05 | 19.51 | 17.6 | 17.71 | -7.13% | 30,782 | 56,432,423 |
| 2024-02-27 | 18 | 19.27 | 17.66 | 19.07 | +6.06% | 26,828 | 49,734,021 |
| 2024-02-26 | 17.8 | 18.62 | 17.5 | 17.98 | +0.95% | 22,884 | 41,317,532 |
| 2024-02-23 | 17.8 | 18.05 | 17.2 | 17.81 | +2.42% | 25,432 | 44,873,700 |
| 2024-02-22 | 16.23 | 17.39 | 16.23 | 17.39 | +7.02% | 22,124 | 37,596,609 |
| 2024-02-21 | 15.51 | 17.05 | 15.45 | 16.25 | +4.84% | 23,239 | 37,788,373 |
| 2024-02-20 | 15.4 | 15.82 | 14.85 | 15.5 | +0.39% | 15,622 | 24,117,008 |
| 2024-02-19 | 13.92 | 15.59 | 13.92 | 15.44 | +11.97% | 34,500 | 52,084,056 |
| 2024-02-08 | 11.46 | 13.85 | 11.41 | 13.79 | +17.36% | 40,560 | 50,765,570 |
| 2024-02-07 | 12.5 | 12.76 | 11.67 | 11.75 | -7.11% | 40,900 | 49,563,785 |
| 2024-02-06 | 12.88 | 13.25 | 11.41 | 12.65 | -2.77% | 43,671 | 53,157,022 |
| 2024-02-05 | 14.6 | 14.97 | 12.36 | 13.01 | -13.21% | 35,044 | 46,650,959 |
| 2024-02-02 | 16.33 | 16.49 | 14.32 | 14.99 | -7.24% | 24,989 | 38,237,175 |
| 2024-02-01 | 16.66 | 16.82 | 15.64 | 16.16 | -0.98% | 27,390 | 43,868,876 |
| 2024-01-31 | 17.99 | 17.99 | 16.3 | 16.32 | -6.74% | 23,391 | 39,372,606 |
| 2024-01-30 | 17.97 | 18.19 | 17.5 | 17.5 | -3.85% | 19,777 | 35,263,161 |
| 2024-01-29 | 18.62 | 19.01 | 18.02 | 18.2 | -3.55% | 22,986 | 42,141,482 |
| 2024-01-26 | 19.77 | 20.2 | 18.78 | 18.87 | -5.08% | 24,842 | 47,388,506 |
| 2024-01-25 | 19.86 | 20.31 | 19.3 | 19.88 | +3.27% | 31,294 | 62,262,846 |
| 2024-01-24 | 20.18 | 20.22 | 18.35 | 19.25 | -4.23% | 40,460 | 77,410,558 |
| 2024-01-23 | 20.57 | 20.97 | 19.71 | 20.1 | -1.95% | 20,508 | 41,194,870 |
| 2024-01-22 | 22.33 | 22.68 | 20.38 | 20.5 | -8.89% | 19,972 | 42,480,651 |
| 2024-01-19 | 22.5 | 22.99 | 22.43 | 22.5 | +0.13% | 9,770 | 22,136,696 |
| 2024-01-18 | 21.9 | 22.63 | 21.71 | 22.47 | -0.44% | 8,945 | 19,789,319 |
| 2024-01-17 | 23.37 | 23.46 | 22.5 | 22.57 | -3.83% | 6,871 | 15,706,156 |
| 2024-01-16 | 23.7 | 24.37 | 23.2 | 23.47 | -1.92% | 15,724 | 36,837,740 |
| 2024-01-15 | 23.29 | 24.47 | 23.21 | 23.93 | +3.24% | 17,816 | 42,486,472 |
| 2024-01-12 | 23.41 | 23.92 | 23.11 | 23.18 | -1.99% | 10,277 | 24,111,333 |
| 2024-01-11 | 23.69 | 23.88 | 23.23 | 23.65 | +1.46% | 6,784 | 16,024,732 |
| 2024-01-10 | 23.73 | 23.74 | 23.26 | 23.31 | -2.35% | 8,151 | 19,124,403 |
| 2024-01-09 | 23.47 | 24.46 | 23.35 | 23.87 | +1.36% | 8,879 | 21,320,590 |
| 2024-01-08 | 24.1 | 24.27 | 23.46 | 23.55 | -2.28% | 9,157 | 21,698,737 |
| 2024-01-05 | 24.61 | 24.7 | 24 | 24.1 | -0.62% | 7,012 | 17,076,762 |
| 2024-01-04 | 24.12 | 24.55 | 24.08 | 24.25 | +0.46% | 7,326 | 17,823,424 |
| 2024-01-03 | 25.08 | 25.2 | 24.13 | 24.14 | -3.75% | 10,188 | 24,878,808 |
| 2024-01-02 | 25.5 | 26 | 24.92 | 25.08 | -2.64% | 7,257 | 18,296,512 |
| 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：