股票概览
27.41
+2.01%
+0.54
26.61
开盘价
27.57
最高价
26.5
最低价
13,186
成交量
数据更新至: 2024-05-20
技术指标
27.48
MA5 (5日均线)
28.02
MA10 (10日均线)
26.57
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 | 26.61 | 27.57 | 26.5 | 27.41 | +2.01% | 13,186 | 35,909,900 |
| 2024-05-17 | 26.9 | 27.2 | 26.47 | 26.87 | -0.81% | 19,092 | 51,059,186 |
| 2024-05-16 | 27.98 | 27.98 | 26.76 | 27.09 | -3.18% | 20,267 | 55,277,354 |
| 2024-05-15 | 28.06 | 28.45 | 27.81 | 27.98 | -0.21% | 11,672 | 32,720,066 |
| 2024-05-14 | 28.42 | 28.48 | 27.89 | 28.04 | -0.11% | 10,712 | 30,192,126 |
| 2024-05-13 | 28.69 | 28.69 | 27.95 | 28.07 | -1.37% | 10,712 | 30,190,332 |
| 2024-05-10 | 29.04 | 29.04 | 28 | 28.46 | -1.73% | 18,077 | 51,378,637 |
| 2024-05-09 | 29.35 | 29.46 | 28.66 | 28.96 | -0.38% | 14,961 | 43,425,457 |
| 2024-05-08 | 28.29 | 30.2 | 28 | 29.07 | +2.76% | 36,997 | 108,935,129 |
| 2024-05-07 | 27.29 | 28.49 | 27.1 | 28.29 | +3.66% | 24,365 | 68,396,076 |
| 2024-05-06 | 27.03 | 27.44 | 26.76 | 27.29 | +2.32% | 16,213 | 44,079,458 |
| 2024-04-30 | 26.83 | 26.88 | 26.29 | 26.67 | +0.57% | 12,369 | 32,971,504 |
| 2024-04-29 | 26.36 | 26.91 | 26 | 26.52 | +1.8% | 18,558 | 49,097,105 |
| 2024-04-26 | 26.48 | 26.54 | 25.7 | 26.05 | -1.33% | 24,963 | 65,085,004 |
| 2024-04-25 | 24.81 | 26.69 | 24.7 | 26.4 | +5.05% | 30,450 | 79,663,002 |
| 2024-04-24 | 24.8 | 25.5 | 24.68 | 25.13 | +1.29% | 21,324 | 53,339,977 |
| 2024-04-23 | 23.32 | 25.18 | 23.32 | 24.81 | +7.26% | 24,007 | 58,549,036 |
| 2024-04-22 | 22.01 | 23.45 | 21.81 | 23.13 | +4.57% | 14,931 | 34,336,814 |
| 2024-04-19 | 22.81 | 23.03 | 21.9 | 22.12 | -4.16% | 15,868 | 35,325,143 |
| 2024-04-18 | 22.58 | 23.45 | 22.4 | 23.08 | +2.17% | 10,949 | 25,287,369 |
| 2024-04-17 | 21.87 | 23.16 | 21.87 | 22.59 | +4.53% | 15,312 | 34,636,147 |
| 2024-04-16 | 22.91 | 23.02 | 21.6 | 21.61 | -5.76% | 18,617 | 40,891,495 |
| 2024-04-15 | 23.99 | 24.2 | 22.58 | 22.93 | -3.94% | 17,514 | 40,701,922 |
| 2024-04-12 | 23.96 | 24.28 | 23.81 | 23.87 | -0.38% | 6,773 | 16,302,640 |
| 2024-04-11 | 23.58 | 24.15 | 23.5 | 23.96 | +0.67% | 6,452 | 15,446,509 |
| 2024-04-10 | 24.27 | 24.51 | 23.54 | 23.8 | -2.86% | 9,972 | 23,843,505 |
| 2024-04-09 | 24.08 | 24.5 | 23.7 | 24.5 | +1.74% | 9,056 | 21,820,865 |
| 2024-04-08 | 24.77 | 24.97 | 24.06 | 24.08 | -3.02% | 11,215 | 27,199,919 |
| 2024-04-03 | 24.55 | 25.36 | 24.55 | 24.83 | -0.04% | 8,078 | 20,160,668 |
| 2024-04-02 | 25.28 | 25.28 | 24.7 | 24.84 | -1.82% | 7,801 | 19,384,411 |
| 2024-04-01 | 24.65 | 25.44 | 24.38 | 25.3 | +3.6% | 13,083 | 32,471,720 |
| 2024-03-29 | 24.62 | 24.87 | 24.14 | 24.42 | -1.65% | 13,158 | 32,057,515 |
| 2024-03-28 | 24.21 | 25.39 | 24.2 | 24.83 | +1.85% | 10,733 | 26,704,813 |
| 2024-03-27 | 25.21 | 25.54 | 24.38 | 24.38 | -3.29% | 14,039 | 34,864,601 |
| 2024-03-26 | 24.91 | 25.52 | 24.75 | 25.21 | +1.04% | 10,738 | 26,952,302 |
| 2024-03-25 | 26.04 | 26.39 | 24.93 | 24.95 | -4.73% | 19,719 | 50,623,256 |
| 2024-03-22 | 26.17 | 26.57 | 25.69 | 26.19 | -0.34% | 14,323 | 37,304,038 |
| 2024-03-21 | 26.55 | 26.7 | 26 | 26.28 | -1.09% | 15,578 | 40,993,612 |
| 2024-03-20 | 26.6 | 27.15 | 26.5 | 26.57 | -0.41% | 13,734 | 36,650,946 |
| 2024-03-19 | 27.22 | 27.34 | 26.6 | 26.68 | -2.24% | 10,477 | 28,223,922 |
| 2024-03-18 | 26.68 | 27.37 | 26.47 | 27.29 | +2.06% | 20,326 | 54,532,441 |
| 2024-03-15 | 26.97 | 27.5 | 26.15 | 26.74 | -2.05% | 23,310 | 62,332,152 |
| 2024-03-14 | 26.99 | 28.38 | 26.91 | 27.3 | +5.65% | 44,637 | 122,977,300 |
| 2024-03-13 | 25.8 | 26.1 | 25.46 | 25.84 | +1.14% | 16,374 | 42,231,533 |
| 2024-03-12 | 25.37 | 25.94 | 25.21 | 25.55 | +1.35% | 14,461 | 37,051,867 |
| 2024-03-11 | 24.4 | 25.37 | 24.1 | 25.21 | +3.36% | 14,702 | 36,627,385 |
| 2024-03-08 | 24.06 | 24.53 | 24 | 24.39 | +0.7% | 8,539 | 20,689,490 |
| 2024-03-07 | 24.6 | 24.75 | 24.13 | 24.22 | -1.62% | 11,268 | 27,544,895 |
| 2024-03-06 | 24.61 | 25.05 | 24.47 | 24.62 | +0.08% | 12,028 | 29,631,380 |
| 2024-03-05 | 25.16 | 25.39 | 24.52 | 24.6 | -3.15% | 11,072 | 27,564,796 |
| 2024-03-04 | 24.99 | 25.67 | 24.71 | 25.4 | +1.48% | 20,412 | 51,384,972 |
| 2024-03-01 | 24.93 | 25.48 | 24.31 | 25.03 | +0.48% | 20,046 | 49,857,351 |
| 2024-02-29 | 23.92 | 25.06 | 23.78 | 24.91 | +2.68% | 19,708 | 48,324,319 |
| 2024-02-28 | 26.38 | 26.88 | 24.18 | 24.26 | -6.58% | 24,805 | 63,145,261 |
| 2024-02-27 | 25.26 | 26.03 | 25.26 | 25.97 | +1.41% | 16,496 | 42,332,416 |
| 2024-02-26 | 25.13 | 26.38 | 25.13 | 25.61 | +2.73% | 29,611 | 76,124,384 |
| 2024-02-23 | 25 | 25 | 24.04 | 24.93 | +0.52% | 16,877 | 41,339,840 |
| 2024-02-22 | 23.76 | 25.1 | 23.69 | 24.8 | +4.38% | 20,074 | 49,428,789 |
| 2024-02-21 | 23.07 | 24.55 | 23.07 | 23.76 | +1.15% | 18,446 | 44,245,624 |
| 2024-02-20 | 23.7 | 24.4 | 23.02 | 23.49 | -1.43% | 24,185 | 56,940,969 |
| 2024-02-19 | 23.5 | 24.96 | 23.31 | 23.83 | +1.66% | 26,564 | 63,557,273 |
| 2024-02-08 | 20.58 | 24.3 | 20.09 | 23.44 | +14.29% | 35,975 | 79,723,558 |
| 2024-02-07 | 20.45 | 21.47 | 19.8 | 20.51 | +1.23% | 25,381 | 52,779,416 |
| 2024-02-06 | 18.48 | 21.31 | 17.49 | 20.26 | +9.1% | 27,561 | 53,222,757 |
| 2024-02-05 | 20.3 | 20.3 | 17.77 | 18.57 | -9.41% | 31,937 | 60,683,305 |
| 2024-02-02 | 22.33 | 22.33 | 19.9 | 20.5 | -5.27% | 21,702 | 45,486,850 |
| 2024-02-01 | 22.07 | 22.54 | 21.48 | 21.64 | -3.82% | 21,476 | 46,947,044 |
| 2024-01-31 | 23.91 | 23.99 | 21.91 | 22.5 | -5.58% | 26,064 | 59,607,709 |
| 2024-01-30 | 24.84 | 25.04 | 23.78 | 23.83 | -4.87% | 17,445 | 42,513,619 |
| 2024-01-29 | 26.63 | 27.08 | 24.54 | 25.05 | -5.47% | 21,164 | 53,592,172 |
| 2024-01-26 | 26.95 | 27.36 | 26.26 | 26.5 | -2.03% | 10,031 | 26,940,913 |
| 2024-01-25 | 26.25 | 27.75 | 26.19 | 27.05 | +3.05% | 13,587 | 36,803,528 |
| 2024-01-24 | 25.81 | 26.33 | 25.21 | 26.25 | +2.62% | 13,353 | 34,477,265 |
| 2024-01-23 | 25.32 | 26.07 | 24.91 | 25.58 | +0.59% | 17,245 | 43,968,603 |
| 2024-01-22 | 28.28 | 28.47 | 25.07 | 25.43 | -10.08% | 30,549 | 80,700,291 |
| 2024-01-19 | 28.54 | 28.95 | 28.21 | 28.28 | -0.91% | 7,787 | 22,208,197 |
| 2024-01-18 | 29.03 | 29.03 | 27.7 | 28.54 | -1.79% | 20,975 | 59,305,263 |
| 2024-01-17 | 30.68 | 31.1 | 28.98 | 29.06 | -5.74% | 14,652 | 43,922,460 |
| 2024-01-16 | 29.66 | 30.89 | 29.5 | 30.83 | +3.73% | 19,511 | 59,379,689 |
| 2024-01-15 | 29.44 | 30.25 | 29.09 | 29.72 | +1.26% | 12,217 | 36,383,696 |
| 2024-01-12 | 29.31 | 30.03 | 29.18 | 29.35 | +0.1% | 14,343 | 42,465,794 |
| 2024-01-11 | 29.01 | 29.49 | 28.5 | 29.32 | +1.35% | 13,799 | 40,261,357 |
| 2024-01-10 | 29.7 | 29.98 | 28.86 | 28.93 | -3.37% | 14,203 | 41,791,703 |
| 2024-01-09 | 29.48 | 30.27 | 29.16 | 29.94 | +2.08% | 15,608 | 46,414,112 |
| 2024-01-08 | 31.5 | 31.5 | 29.29 | 29.33 | -7.12% | 30,168 | 90,337,633 |
| 2024-01-05 | 32.26 | 32.41 | 31.24 | 31.58 | -1.25% | 19,039 | 60,470,528 |
| 2024-01-04 | 31.68 | 32.3 | 30.65 | 31.98 | +0.98% | 18,620 | 59,078,032 |
| 2024-01-03 | 30.96 | 32.38 | 30.77 | 31.67 | +2% | 28,486 | 90,372,134 |
| 2024-01-02 | 31.49 | 31.68 | 30.46 | 31.05 | -1.08% | 18,853 | 58,364,524 |
| 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：