股票概览
26.08
+1.4%
+0.36
25.72
开盘价
26.27
最高价
25.5
最低价
69,537
成交量
数据更新至: 2024-05-20
技术指标
25.44
MA5 (5日均线)
26.15
MA10 (10日均线)
26.47
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 | 25.72 | 26.27 | 25.5 | 26.08 | +1.4% | 69,537 | 180,000,423 |
| 2024-05-17 | 25.2 | 25.85 | 25.06 | 25.72 | +1.02% | 58,403 | 148,546,419 |
| 2024-05-16 | 24.9 | 26.12 | 24.8 | 25.46 | +2.87% | 70,774 | 179,770,095 |
| 2024-05-15 | 25.07 | 25.49 | 24.63 | 24.75 | -1.71% | 43,920 | 109,699,994 |
| 2024-05-14 | 25.96 | 26.59 | 25.06 | 25.18 | -1.25% | 67,824 | 174,191,546 |
| 2024-05-13 | 25.93 | 26 | 25.13 | 25.5 | -3.08% | 68,768 | 174,851,731 |
| 2024-05-10 | 27.12 | 27.22 | 26.2 | 26.31 | -3.2% | 51,534 | 136,444,734 |
| 2024-05-09 | 27.16 | 27.43 | 27.05 | 27.18 | +0.22% | 36,271 | 98,772,712 |
| 2024-05-08 | 27.95 | 28.09 | 26.98 | 27.12 | -3.69% | 62,555 | 170,892,535 |
| 2024-05-07 | 28.16 | 28.33 | 27.71 | 28.16 | -0.21% | 50,987 | 143,194,080 |
| 2024-05-06 | 28.39 | 28.72 | 28.07 | 28.22 | +1.88% | 65,972 | 187,431,888 |
| 2024-04-30 | 28.2 | 28.6 | 27.67 | 27.7 | -2.29% | 69,014 | 193,291,906 |
| 2024-04-29 | 28.93 | 29.5 | 28 | 28.35 | +0.11% | 124,988 | 357,027,594 |
| 2024-04-26 | 26.95 | 28.46 | 26.95 | 28.32 | +4.46% | 120,096 | 334,198,479 |
| 2024-04-25 | 27.15 | 27.57 | 26.96 | 27.11 | -0.77% | 72,678 | 197,913,252 |
| 2024-04-24 | 26.93 | 27.74 | 26.6 | 27.32 | +2.4% | 137,685 | 373,622,593 |
| 2024-04-23 | 24.7 | 27.55 | 24.6 | 26.68 | +9.25% | 150,425 | 391,964,085 |
| 2024-04-22 | 24.99 | 24.99 | 23.69 | 24.42 | -2.32% | 66,002 | 161,141,657 |
| 2024-04-19 | 24.42 | 25.02 | 24.02 | 25 | +0.4% | 79,471 | 195,111,939 |
| 2024-04-18 | 23.61 | 25.75 | 23 | 24.9 | +5.15% | 113,256 | 280,227,739 |
| 2024-04-17 | 23 | 23.85 | 23 | 23.68 | +5.43% | 75,887 | 178,379,378 |
| 2024-04-16 | 23.99 | 24 | 22.32 | 22.46 | -6.42% | 83,696 | 191,272,443 |
| 2024-04-15 | 24.75 | 24.99 | 23.55 | 24 | -2.4% | 62,415 | 151,042,940 |
| 2024-04-12 | 24.7 | 25.03 | 24.34 | 24.59 | -0.08% | 43,530 | 107,469,925 |
| 2024-04-11 | 24.9 | 25.45 | 24.55 | 24.61 | -1.68% | 53,693 | 133,637,564 |
| 2024-04-10 | 25.85 | 26.16 | 24.9 | 25.03 | -3.77% | 69,068 | 174,589,984 |
| 2024-04-09 | 24.56 | 26.12 | 24.32 | 26.01 | +5.9% | 90,739 | 231,616,481 |
| 2024-04-08 | 24.97 | 25.34 | 24.56 | 24.56 | -2.5% | 44,491 | 110,920,665 |
| 2024-04-03 | 25.58 | 25.69 | 24.56 | 25.19 | -2.17% | 71,692 | 179,888,557 |
| 2024-04-02 | 27 | 27.12 | 25.5 | 25.75 | -4.45% | 91,485 | 237,479,736 |
| 2024-04-01 | 26.7 | 27.29 | 26.69 | 26.95 | +0.94% | 72,241 | 194,125,237 |
| 2024-03-29 | 27.02 | 27.12 | 26.11 | 26.7 | -1.62% | 67,891 | 180,352,192 |
| 2024-03-28 | 25.95 | 27.76 | 25.82 | 27.14 | +4.1% | 98,526 | 265,412,974 |
| 2024-03-27 | 27.49 | 27.69 | 26 | 26.07 | -5.58% | 90,359 | 240,213,651 |
| 2024-03-26 | 27.94 | 28.25 | 27.15 | 27.61 | -1.39% | 88,299 | 244,763,386 |
| 2024-03-25 | 28.82 | 29.71 | 28 | 28 | -3.18% | 106,188 | 306,718,642 |
| 2024-03-22 | 29.09 | 29.75 | 28.42 | 28.92 | +0.17% | 123,294 | 357,928,412 |
| 2024-03-21 | 29.32 | 29.44 | 28.61 | 28.87 | -1.03% | 82,312 | 238,555,933 |
| 2024-03-20 | 29 | 29.52 | 28.7 | 29.17 | 0% | 87,895 | 255,465,302 |
| 2024-03-19 | 30.13 | 30.13 | 28.88 | 29.17 | -3.79% | 136,994 | 399,842,883 |
| 2024-03-18 | 30.66 | 30.85 | 29.48 | 30.32 | -1.21% | 144,771 | 433,880,704 |
| 2024-03-15 | 30.05 | 31.15 | 29.71 | 30.69 | +2.1% | 123,125 | 374,832,155 |
| 2024-03-14 | 31.95 | 33.85 | 29.69 | 30.06 | -5.35% | 145,973 | 455,612,041 |
| 2024-03-13 | 30.6 | 32.23 | 30.24 | 31.76 | +2.25% | 112,137 | 351,323,372 |
| 2024-03-12 | 29.98 | 31.94 | 29.23 | 31.06 | +5.4% | 159,271 | 492,067,758 |
| 2024-03-11 | 28.05 | 29.78 | 28.01 | 29.47 | +2.83% | 87,293 | 253,814,399 |
| 2024-03-08 | 27.9 | 28.94 | 27.61 | 28.66 | +1.99% | 78,720 | 223,287,747 |
| 2024-03-07 | 30.22 | 30.8 | 28.1 | 28.1 | -5.36% | 122,317 | 357,739,693 |
| 2024-03-06 | 28 | 30.34 | 27.96 | 29.69 | +3.52% | 115,942 | 340,319,678 |
| 2024-03-05 | 29.99 | 30.55 | 28 | 28.68 | -6.34% | 111,397 | 327,592,538 |
| 2024-03-04 | 29 | 31.46 | 28.2 | 30.62 | +4.11% | 126,139 | 376,100,652 |
| 2024-03-01 | 28.81 | 29.82 | 28.1 | 29.41 | +1.59% | 127,292 | 367,748,013 |
| 2024-02-29 | 26.5 | 29.37 | 26.23 | 28.95 | +6.87% | 141,937 | 401,925,536 |
| 2024-02-28 | 30 | 30.88 | 26.4 | 27.09 | -12.36% | 200,553 | 577,380,718 |
| 2024-02-27 | 27.92 | 30.91 | 27.46 | 30.91 | +9.61% | 157,887 | 458,695,756 |
| 2024-02-26 | 29 | 30.38 | 27.58 | 28.2 | +3.3% | 160,452 | 462,162,342 |
| 2024-02-23 | 24.35 | 27.48 | 24.11 | 27.3 | +12.11% | 137,805 | 359,042,947 |
| 2024-02-22 | 22.75 | 24.66 | 22.53 | 24.35 | +6.33% | 91,491 | 217,761,100 |
| 2024-02-21 | 22.51 | 24.58 | 22.09 | 22.9 | -0.48% | 153,424 | 361,955,169 |
| 2024-02-20 | 21 | 23.25 | 20.63 | 23.01 | +8.38% | 124,966 | 273,983,968 |
| 2024-02-19 | 20.25 | 22.04 | 19.97 | 21.23 | +4.79% | 132,909 | 280,294,804 |
| 2024-02-08 | 19.1 | 21.21 | 15.04 | 20.26 | +7.82% | 180,927 | 343,856,915 |
| 2024-02-07 | 19.44 | 20.7 | 18.44 | 18.79 | -1.98% | 118,188 | 231,938,192 |
| 2024-02-06 | 18 | 20.1 | 17.21 | 19.17 | +5.33% | 102,638 | 190,728,900 |
| 2024-02-05 | 19 | 19.66 | 17.53 | 18.2 | -7.61% | 97,362 | 180,445,871 |
| 2024-02-02 | 20.96 | 20.97 | 19.11 | 19.7 | -5.33% | 61,822 | 124,001,024 |
| 2024-02-01 | 20.47 | 21.36 | 20.42 | 20.81 | +0.14% | 56,534 | 117,921,658 |
| 2024-01-31 | 22.15 | 22.5 | 20.78 | 20.78 | -5.42% | 60,159 | 128,958,491 |
| 2024-01-30 | 21.87 | 23.2 | 21.63 | 21.97 | -0.45% | 61,628 | 138,147,830 |
| 2024-01-29 | 22.47 | 22.85 | 21.95 | 22.07 | -0.81% | 56,955 | 126,879,478 |
| 2024-01-26 | 23.03 | 23.22 | 22.08 | 22.25 | -4.14% | 80,773 | 182,272,207 |
| 2024-01-25 | 23.35 | 23.61 | 21.9 | 23.21 | -1.82% | 99,683 | 227,513,508 |
| 2024-01-24 | 24.11 | 24.29 | 22.78 | 23.64 | -1.66% | 62,342 | 145,543,671 |
| 2024-01-23 | 23.91 | 24.3 | 23.32 | 24.04 | +1.18% | 45,631 | 109,031,055 |
| 2024-01-22 | 25.47 | 25.47 | 23.54 | 23.76 | -6.38% | 60,330 | 147,315,739 |
| 2024-01-19 | 25.57 | 26.12 | 25.28 | 25.38 | -0.86% | 40,458 | 103,566,778 |
| 2024-01-18 | 25.49 | 25.95 | 24.9 | 25.6 | -0.97% | 49,426 | 125,055,746 |
| 2024-01-17 | 26.68 | 26.79 | 25.63 | 25.85 | -2.82% | 38,707 | 100,953,067 |
| 2024-01-16 | 26.75 | 27.19 | 26.19 | 26.6 | +0.04% | 49,161 | 131,203,139 |
| 2024-01-15 | 26.71 | 27.3 | 26.4 | 26.59 | -0.97% | 51,488 | 137,834,705 |
| 2024-01-12 | 26.95 | 27.32 | 26.65 | 26.85 | -0.52% | 36,760 | 99,228,137 |
| 2024-01-11 | 26.92 | 27.16 | 26.47 | 26.99 | -0.07% | 59,440 | 159,451,917 |
| 2024-01-10 | 27.49 | 27.55 | 26.57 | 27.01 | -2.74% | 56,984 | 153,537,644 |
| 2024-01-09 | 27.38 | 28.48 | 27.37 | 27.77 | +1.8% | 46,417 | 129,361,802 |
| 2024-01-08 | 27.98 | 27.99 | 27.28 | 27.28 | -2.22% | 36,009 | 99,187,156 |
| 2024-01-05 | 28.12 | 28.81 | 27.78 | 27.9 | -1.8% | 40,355 | 114,072,267 |
| 2024-01-04 | 28.8 | 29.6 | 28.23 | 28.41 | -2.71% | 57,675 | 164,841,522 |
| 2024-01-03 | 29.36 | 29.68 | 28.68 | 29.2 | -0.95% | 72,482 | 211,019,677 |
| 2024-01-02 | 30.3 | 30.74 | 29.3 | 29.48 | -2.64% | 49,590 | 148,057,777 |
| 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：