股票概览
25.98
+0.81%
+0.21
25.93
开盘价
26.14
最高价
25.61
最低价
57,711
成交量
数据更新至: 2024-05-20
技术指标
25.50
MA5 (5日均线)
26.22
MA10 (10日均线)
26.71
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 | 25.93 | 26.14 | 25.61 | 25.98 | +0.81% | 57,711 | 149,516,236 |
| 2024-05-17 | 25.22 | 25.8 | 25 | 25.77 | +2.14% | 49,866 | 126,730,679 |
| 2024-05-16 | 25.52 | 25.64 | 25.14 | 25.23 | +0.32% | 51,799 | 131,370,727 |
| 2024-05-15 | 25.51 | 25.61 | 24.93 | 25.15 | -0.79% | 54,962 | 138,816,476 |
| 2024-05-14 | 25.85 | 26.24 | 25 | 25.35 | -1.82% | 92,472 | 236,578,611 |
| 2024-05-13 | 26.15 | 26.47 | 25.39 | 25.82 | -1.79% | 73,874 | 190,523,689 |
| 2024-05-10 | 27.21 | 27.22 | 26.06 | 26.29 | -3.1% | 77,281 | 203,826,267 |
| 2024-05-09 | 27.36 | 27.48 | 26.9 | 27.13 | -0.62% | 69,287 | 188,079,660 |
| 2024-05-08 | 28.14 | 28.14 | 27.27 | 27.3 | -3.09% | 68,987 | 190,176,189 |
| 2024-05-07 | 28.07 | 28.45 | 28.04 | 28.17 | +0.32% | 57,978 | 163,610,175 |
| 2024-05-06 | 28.04 | 28.46 | 27.96 | 28.08 | +0.47% | 73,461 | 207,369,342 |
| 2024-04-30 | 28.15 | 28.36 | 27.7 | 27.95 | -0.53% | 65,804 | 184,143,212 |
| 2024-04-29 | 28.11 | 28.39 | 27.81 | 28.1 | +0.54% | 74,396 | 208,973,226 |
| 2024-04-26 | 27.37 | 28 | 27.15 | 27.95 | +3.02% | 70,504 | 195,536,447 |
| 2024-04-25 | 27 | 27.6 | 26.78 | 27.13 | +0.15% | 59,265 | 161,384,333 |
| 2024-04-24 | 26.83 | 27.09 | 26.38 | 27.09 | +2.38% | 56,493 | 151,160,916 |
| 2024-04-23 | 26.33 | 26.61 | 26.3 | 26.46 | +0.49% | 44,647 | 118,092,209 |
| 2024-04-22 | 26.3 | 26.68 | 25.72 | 26.33 | -0.68% | 49,604 | 130,338,488 |
| 2024-04-19 | 26.5 | 26.7 | 26.02 | 26.51 | +0.42% | 57,609 | 151,809,921 |
| 2024-04-18 | 26.67 | 26.86 | 26.12 | 26.4 | -1.01% | 53,363 | 141,426,983 |
| 2024-04-17 | 25.65 | 26.79 | 25.52 | 26.67 | +5.5% | 72,493 | 191,502,891 |
| 2024-04-16 | 26.7 | 26.7 | 25.25 | 25.28 | -5.39% | 109,419 | 280,663,929 |
| 2024-04-15 | 27 | 27.47 | 26.32 | 26.72 | -1.26% | 68,152 | 182,900,192 |
| 2024-04-12 | 26.85 | 27.47 | 26.77 | 27.06 | +0.82% | 58,220 | 157,885,174 |
| 2024-04-11 | 27.08 | 27.66 | 26.78 | 26.84 | -2.19% | 64,535 | 176,086,738 |
| 2024-04-10 | 27.66 | 28.15 | 27.01 | 27.44 | -2.21% | 77,513 | 212,586,800 |
| 2024-04-09 | 27.58 | 28.4 | 27.46 | 28.06 | +1.45% | 76,521 | 214,125,042 |
| 2024-04-08 | 29.28 | 29.41 | 27.66 | 27.66 | -6.65% | 146,789 | 414,708,789 |
| 2024-04-03 | 30.2 | 30.2 | 28.25 | 29.63 | -5.58% | 246,352 | 720,203,177 |
| 2024-04-02 | 31.53 | 31.79 | 31 | 31.38 | -0.1% | 115,982 | 364,053,703 |
| 2024-04-01 | 30.96 | 31.79 | 30.76 | 31.41 | +5.23% | 133,712 | 416,966,067 |
| 2024-03-29 | 29.03 | 30.08 | 28.88 | 29.85 | +2.86% | 83,154 | 245,706,510 |
| 2024-03-28 | 28.42 | 29.77 | 28.27 | 29.02 | +1.75% | 79,386 | 231,558,132 |
| 2024-03-27 | 29.95 | 30.02 | 28.4 | 28.52 | -4.77% | 104,557 | 305,782,439 |
| 2024-03-26 | 30.5 | 30.98 | 29.8 | 29.95 | -1.51% | 84,553 | 255,567,239 |
| 2024-03-25 | 32.04 | 32.04 | 30.3 | 30.41 | -5.47% | 101,296 | 316,778,660 |
| 2024-03-22 | 32 | 32.42 | 31.54 | 32.17 | +0.53% | 129,103 | 412,455,505 |
| 2024-03-21 | 30.82 | 32.4 | 30.75 | 32 | +2.37% | 154,867 | 493,008,067 |
| 2024-03-20 | 31.64 | 31.98 | 31.13 | 31.26 | -0.86% | 113,047 | 356,368,370 |
| 2024-03-19 | 31.1 | 31.73 | 30.68 | 31.53 | +0.67% | 115,975 | 362,288,870 |
| 2024-03-18 | 29.89 | 31.46 | 29.8 | 31.32 | +4.92% | 135,939 | 417,756,125 |
| 2024-03-15 | 29.7 | 29.92 | 29.31 | 29.85 | +0.84% | 62,552 | 185,900,351 |
| 2024-03-14 | 30 | 30.02 | 29.17 | 29.6 | -2.95% | 105,646 | 312,646,047 |
| 2024-03-13 | 30.48 | 30.83 | 30.11 | 30.5 | +1.77% | 100,953 | 307,866,531 |
| 2024-03-12 | 29.94 | 30.55 | 29.68 | 29.97 | +0.07% | 82,265 | 246,910,352 |
| 2024-03-11 | 29.66 | 29.98 | 29.08 | 29.95 | 0% | 69,969 | 207,135,656 |
| 2024-03-08 | 29.02 | 30.1 | 28.91 | 29.95 | +4.25% | 103,060 | 304,793,963 |
| 2024-03-07 | 29.26 | 29.85 | 28.64 | 28.73 | -1.47% | 75,645 | 221,039,029 |
| 2024-03-06 | 29.08 | 29.7 | 28.94 | 29.16 | -1.29% | 64,996 | 190,088,309 |
| 2024-03-05 | 30 | 30 | 28.97 | 29.54 | -2.19% | 103,740 | 306,251,886 |
| 2024-03-04 | 30.68 | 30.68 | 29.56 | 30.2 | +0.3% | 96,368 | 290,569,914 |
| 2024-03-01 | 29.45 | 30.34 | 29.02 | 30.11 | +3.08% | 123,336 | 367,054,351 |
| 2024-02-29 | 27.77 | 29.22 | 27.7 | 29.21 | +5.11% | 108,975 | 313,658,085 |
| 2024-02-28 | 29.95 | 30.45 | 27.73 | 27.79 | -7.74% | 167,083 | 487,603,128 |
| 2024-02-27 | 28.6 | 30.12 | 28.22 | 30.12 | +6.02% | 140,417 | 411,733,110 |
| 2024-02-26 | 28.68 | 29.03 | 28.33 | 28.41 | -1.93% | 116,296 | 332,527,176 |
| 2024-02-23 | 28.2 | 28.99 | 27.42 | 28.97 | +5.81% | 188,670 | 534,804,584 |
| 2024-02-22 | 26.9 | 27.95 | 26.8 | 27.38 | +2.74% | 124,042 | 338,877,634 |
| 2024-02-21 | 26.01 | 27.68 | 26.01 | 26.65 | +0.34% | 140,413 | 378,235,198 |
| 2024-02-20 | 26.74 | 27.05 | 26.22 | 26.56 | -2.14% | 136,417 | 363,154,025 |
| 2024-02-19 | 28.2 | 28.25 | 25.94 | 27.14 | +4.38% | 280,981 | 762,032,712 |
| 2024-02-08 | 24.35 | 26 | 24.11 | 26 | +9.98% | 114,030 | 290,590,283 |
| 2024-02-07 | 22.01 | 23.64 | 21.7 | 23.64 | +10% | 100,223 | 229,810,817 |
| 2024-02-06 | 20.01 | 21.82 | 19.28 | 21.49 | +8.26% | 197,636 | 404,779,392 |
| 2024-02-05 | 22 | 22.37 | 19.85 | 19.85 | -9.98% | 196,701 | 406,453,884 |
| 2024-02-02 | 22.26 | 23.16 | 20.79 | 22.05 | -1.43% | 175,734 | 390,438,548 |
| 2024-02-01 | 23.88 | 23.88 | 21.48 | 22.37 | -6.28% | 257,785 | 564,235,180 |
| 2024-01-31 | 25.2 | 25.47 | 23.85 | 23.87 | -6.13% | 73,619 | 180,266,413 |
| 2024-01-30 | 26.48 | 26.5 | 25.35 | 25.43 | -3.27% | 40,411 | 104,752,590 |
| 2024-01-29 | 27.7 | 27.7 | 26.21 | 26.29 | -2.3% | 55,436 | 149,169,963 |
| 2024-01-26 | 27.25 | 27.52 | 26.71 | 26.91 | -1.36% | 56,097 | 151,617,736 |
| 2024-01-25 | 25.64 | 27.38 | 25.51 | 27.28 | +7.11% | 72,403 | 192,317,382 |
| 2024-01-24 | 25.41 | 25.65 | 24.28 | 25.47 | +0.24% | 65,268 | 163,069,118 |
| 2024-01-23 | 25 | 25.59 | 24.13 | 25.41 | +1.64% | 60,450 | 151,769,088 |
| 2024-01-22 | 27.13 | 27.15 | 24.5 | 25 | -7.61% | 94,386 | 241,788,891 |
| 2024-01-19 | 26.87 | 27.38 | 26.79 | 27.06 | +0.71% | 43,454 | 117,968,387 |
| 2024-01-18 | 27.21 | 27.65 | 25.66 | 26.87 | -1.39% | 106,399 | 280,016,759 |
| 2024-01-17 | 28.3 | 28.39 | 27.25 | 27.25 | -4.02% | 51,736 | 143,291,891 |
| 2024-01-16 | 28.52 | 28.67 | 28 | 28.39 | -0.39% | 25,484 | 71,947,126 |
| 2024-01-15 | 28.76 | 28.76 | 27.98 | 28.5 | -1.04% | 32,104 | 91,226,598 |
| 2024-01-12 | 28.8 | 29.25 | 28.7 | 28.8 | 0% | 32,771 | 94,833,132 |
| 2024-01-11 | 28 | 29.23 | 27.9 | 28.8 | +2.56% | 44,839 | 128,265,584 |
| 2024-01-10 | 27.97 | 28.3 | 27.1 | 28.08 | +0.36% | 43,381 | 120,809,897 |
| 2024-01-09 | 27.99 | 28.71 | 27.8 | 27.98 | -0.11% | 56,250 | 157,928,807 |
| 2024-01-08 | 29.83 | 29.88 | 27 | 28.01 | -5.79% | 115,362 | 326,427,338 |
| 2024-01-05 | 30.86 | 30.93 | 29.66 | 29.73 | -3.6% | 57,112 | 171,991,748 |
| 2024-01-04 | 30.99 | 31.64 | 30.72 | 30.84 | -0.71% | 40,066 | 124,894,457 |
| 2024-01-03 | 31.08 | 31.25 | 30.85 | 31.06 | -0.19% | 31,667 | 98,226,544 |
| 2024-01-02 | 31.17 | 31.6 | 31.03 | 31.12 | -0.83% | 48,197 | 150,841,928 |
| 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：