股票概览
26.25
+0.38%
+0.1
26.15
开盘价
26.33
最高价
25.8
最低价
60,830
成交量
数据更新至: 2024-05-20
技术指标
26.51
MA5 (5日均线)
26.53
MA10 (10日均线)
27.33
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 | 26.15 | 26.33 | 25.8 | 26.25 | +0.38% | 60,830 | 158,939,989 |
| 2024-05-17 | 26.3 | 26.57 | 25.82 | 26.15 | -0.19% | 61,931 | 161,968,674 |
| 2024-05-16 | 26.98 | 26.98 | 26 | 26.2 | -2.06% | 85,896 | 225,368,273 |
| 2024-05-15 | 27.16 | 27.65 | 26.68 | 26.75 | -1.65% | 73,275 | 199,176,904 |
| 2024-05-14 | 26.66 | 27.55 | 26.54 | 27.2 | +2.03% | 82,842 | 225,218,930 |
| 2024-05-13 | 26.11 | 27 | 25.96 | 26.66 | +0.83% | 69,677 | 185,125,309 |
| 2024-05-10 | 26.76 | 26.85 | 26.08 | 26.44 | -1.16% | 61,059 | 160,957,647 |
| 2024-05-09 | 26.44 | 26.93 | 26.18 | 26.75 | +1.13% | 90,778 | 241,843,884 |
| 2024-05-08 | 26.66 | 26.68 | 25.88 | 26.45 | -0.08% | 88,729 | 233,633,281 |
| 2024-05-07 | 27.05 | 27.18 | 26.31 | 26.47 | -2.61% | 102,926 | 274,258,539 |
| 2024-05-06 | 26.41 | 27.38 | 26.03 | 27.18 | +3.86% | 149,469 | 400,729,311 |
| 2024-04-30 | 26.59 | 26.75 | 25.88 | 26.17 | -1.62% | 99,719 | 261,373,476 |
| 2024-04-29 | 27 | 27.19 | 26.15 | 26.6 | -1.34% | 114,517 | 304,334,049 |
| 2024-04-26 | 25.57 | 27.2 | 25.54 | 26.96 | +5.35% | 191,592 | 511,569,861 |
| 2024-04-25 | 26.3 | 26.7 | 25.32 | 25.59 | -4.16% | 257,939 | 666,143,540 |
| 2024-04-24 | 29.89 | 30.2 | 26.48 | 26.7 | -9.25% | 214,426 | 576,398,251 |
| 2024-04-23 | 30.5 | 30.58 | 29.11 | 29.42 | -3.38% | 78,667 | 231,806,782 |
| 2024-04-22 | 30.97 | 31.13 | 30.3 | 30.45 | -1.68% | 56,406 | 172,925,482 |
| 2024-04-19 | 31.11 | 31.16 | 30.28 | 30.97 | -0.74% | 69,455 | 213,652,899 |
| 2024-04-18 | 30 | 31.77 | 29.73 | 31.2 | +4.1% | 113,843 | 353,728,447 |
| 2024-04-17 | 28.43 | 30.08 | 28.43 | 29.97 | +5.38% | 71,096 | 208,294,113 |
| 2024-04-16 | 28.8 | 29.7 | 28.44 | 28.44 | -2.9% | 62,951 | 181,776,901 |
| 2024-04-15 | 28.88 | 29.34 | 28.6 | 29.29 | +1.42% | 61,705 | 179,417,835 |
| 2024-04-12 | 28.82 | 29.36 | 28.6 | 28.88 | +0.21% | 58,891 | 171,074,153 |
| 2024-04-11 | 27.88 | 29.38 | 27.88 | 28.82 | +2.13% | 77,270 | 222,626,351 |
| 2024-04-10 | 28.25 | 28.86 | 28 | 28.22 | +0.5% | 88,992 | 252,736,156 |
| 2024-04-09 | 29.41 | 29.6 | 27.89 | 28.08 | -5.65% | 121,992 | 347,039,085 |
| 2024-04-08 | 29.41 | 30.5 | 29.2 | 29.76 | +1.19% | 73,669 | 220,438,125 |
| 2024-04-03 | 29.2 | 29.61 | 28.66 | 29.41 | +0.44% | 59,248 | 173,163,504 |
| 2024-04-02 | 29.77 | 29.97 | 28.72 | 29.28 | -1.65% | 89,264 | 259,797,787 |
| 2024-04-01 | 30.19 | 30.28 | 29.01 | 29.77 | -1.39% | 75,854 | 224,649,989 |
| 2024-03-29 | 29.42 | 30.4 | 29.32 | 30.19 | +3% | 57,799 | 173,430,698 |
| 2024-03-28 | 28.45 | 29.49 | 28.42 | 29.31 | +3.53% | 65,143 | 189,468,400 |
| 2024-03-27 | 29.56 | 29.7 | 28.31 | 28.31 | -4.65% | 75,371 | 218,550,140 |
| 2024-03-26 | 29.39 | 30 | 29.2 | 29.69 | +0.44% | 56,997 | 169,562,341 |
| 2024-03-25 | 29.34 | 30.14 | 29.09 | 29.56 | +0.75% | 80,439 | 238,490,793 |
| 2024-03-22 | 29.29 | 29.88 | 28.81 | 29.34 | +0.24% | 68,218 | 199,997,598 |
| 2024-03-21 | 28 | 29.65 | 27.71 | 29.27 | +3.9% | 111,648 | 324,642,537 |
| 2024-03-20 | 27.83 | 28.19 | 27.5 | 28.17 | +0.93% | 74,944 | 208,704,865 |
| 2024-03-19 | 28.85 | 28.85 | 27.8 | 27.91 | -2.96% | 71,197 | 199,603,598 |
| 2024-03-18 | 28.19 | 28.96 | 27.74 | 28.76 | +2.2% | 109,622 | 311,810,092 |
| 2024-03-15 | 26.67 | 28.2 | 26.66 | 28.14 | +4.45% | 116,240 | 321,977,144 |
| 2024-03-14 | 26.89 | 27.4 | 26.6 | 26.94 | -0.59% | 69,505 | 187,515,208 |
| 2024-03-13 | 26.79 | 27.78 | 26.74 | 27.1 | +1.35% | 88,865 | 242,269,696 |
| 2024-03-12 | 26.7 | 27.19 | 26.28 | 26.74 | -0.52% | 95,950 | 256,190,047 |
| 2024-03-11 | 26.37 | 27.09 | 26.2 | 26.88 | +1.47% | 110,277 | 295,059,480 |
| 2024-03-08 | 26.25 | 26.59 | 25.89 | 26.49 | +1.18% | 70,960 | 186,840,064 |
| 2024-03-07 | 26.8 | 27.09 | 26.06 | 26.18 | -3.79% | 134,561 | 356,270,517 |
| 2024-03-06 | 27.99 | 27.99 | 26.6 | 27.21 | -5.42% | 166,952 | 453,251,545 |
| 2024-03-05 | 26.93 | 29.87 | 26.55 | 28.77 | +5.97% | 205,642 | 581,554,949 |
| 2024-03-04 | 26.87 | 27.3 | 26.5 | 27.15 | -0.62% | 117,533 | 316,590,979 |
| 2024-03-01 | 27.5 | 28.64 | 26.48 | 27.32 | +3.48% | 254,216 | 694,394,229 |
| 2024-02-29 | 24.1 | 26.4 | 24.06 | 26.4 | +10% | 105,113 | 270,358,828 |
| 2024-02-28 | 24.8 | 25.35 | 24 | 24 | -5.44% | 103,957 | 257,500,332 |
| 2024-02-27 | 24.1 | 25.51 | 24.01 | 25.38 | +3.97% | 149,888 | 375,535,535 |
| 2024-02-26 | 23.95 | 24.88 | 23.46 | 24.41 | +4.05% | 167,585 | 406,464,749 |
| 2024-02-23 | 23.4 | 23.78 | 22.88 | 23.46 | +0.04% | 92,172 | 214,530,397 |
| 2024-02-22 | 23 | 23.58 | 22.66 | 23.45 | +1.69% | 93,751 | 218,271,946 |
| 2024-02-21 | 22.9 | 23.74 | 22.7 | 23.06 | +0.13% | 108,768 | 252,819,617 |
| 2024-02-20 | 23 | 23.15 | 22.17 | 23.03 | -0.52% | 118,074 | 266,798,828 |
| 2024-02-19 | 23.37 | 24.67 | 22.81 | 23.15 | -0.52% | 156,784 | 368,445,831 |
| 2024-02-08 | 23.21 | 23.75 | 22.66 | 23.27 | -0.68% | 128,289 | 297,741,056 |
| 2024-02-07 | 21.9 | 24 | 21.9 | 23.43 | +6.89% | 134,785 | 314,438,638 |
| 2024-02-06 | 20.25 | 22.33 | 19.92 | 21.92 | +7.82% | 113,914 | 244,982,563 |
| 2024-02-05 | 20.1 | 20.92 | 19.46 | 20.33 | -1.12% | 81,796 | 165,250,579 |
| 2024-02-02 | 20.85 | 21.4 | 19.77 | 20.56 | -2.51% | 73,441 | 151,925,563 |
| 2024-02-01 | 21 | 21.58 | 20.83 | 21.09 | +0.67% | 68,462 | 145,122,586 |
| 2024-01-31 | 21.75 | 21.75 | 20.81 | 20.95 | -3.68% | 84,866 | 180,019,733 |
| 2024-01-30 | 21.39 | 22.24 | 21.26 | 21.75 | 0% | 72,873 | 159,179,308 |
| 2024-01-29 | 21.51 | 22.37 | 21.51 | 21.75 | -0.09% | 98,527 | 215,389,428 |
| 2024-01-26 | 22 | 22.58 | 21.73 | 21.77 | -1.54% | 112,222 | 247,645,767 |
| 2024-01-25 | 21.6 | 22.38 | 21.52 | 22.11 | +0.91% | 127,340 | 279,556,799 |
| 2024-01-24 | 22.06 | 22.44 | 21.08 | 21.91 | -3.48% | 162,727 | 353,624,549 |
| 2024-01-23 | 22.05 | 22.83 | 21.75 | 22.7 | -0.92% | 216,192 | 479,732,214 |
| 2024-01-22 | 21.87 | 22.91 | 21.48 | 22.91 | +9.99% | 199,952 | 452,980,453 |
| 2024-01-19 | 20.77 | 21.69 | 20.53 | 20.83 | -0.43% | 113,001 | 238,295,659 |
| 2024-01-18 | 20.02 | 20.98 | 19.89 | 20.92 | +2.75% | 100,079 | 203,531,476 |
| 2024-01-17 | 21.23 | 21.25 | 20.34 | 20.36 | -3.96% | 113,362 | 235,518,075 |
| 2024-01-16 | 19.97 | 21.26 | 19.86 | 21.2 | +5.95% | 167,916 | 346,854,293 |
| 2024-01-15 | 19.73 | 20.04 | 19.59 | 20.01 | +0.76% | 69,149 | 137,432,987 |
| 2024-01-12 | 20.1 | 20.31 | 19.85 | 19.86 | -1.24% | 88,791 | 177,686,048 |
| 2024-01-11 | 19.26 | 20.38 | 18.88 | 20.11 | +3.13% | 152,205 | 301,763,267 |
| 2024-01-10 | 19.35 | 19.86 | 18.55 | 19.5 | -0.56% | 182,893 | 353,719,409 |
| 2024-01-09 | 18.64 | 19.61 | 18.64 | 19.61 | +5.77% | 148,115 | 285,488,219 |
| 2024-01-08 | 19.17 | 19.17 | 18.3 | 18.54 | -3.03% | 92,357 | 172,452,950 |
| 2024-01-05 | 19.2 | 19.65 | 18.95 | 19.12 | +0.9% | 150,179 | 289,649,898 |
| 2024-01-04 | 19.19 | 19.59 | 18.86 | 18.95 | -0.47% | 84,068 | 160,766,743 |
| 2024-01-03 | 18.99 | 19.15 | 18.73 | 19.04 | -0.05% | 52,775 | 100,065,973 |
| 2024-01-02 | 19.05 | 19.27 | 18.95 | 19.05 | +0.11% | 59,116 | 113,099,560 |
| 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：