股票概览
26.09
+0.12%
+0.03
25.01
开盘价
28.28
最高价
24.8
最低价
291,850
成交量
数据更新至: 2024-05-20
技术指标
23.15
MA5 (5日均线)
21.26
MA10 (10日均线)
19.64
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 | 25.01 | 28.28 | 24.8 | 26.09 | +0.12% | 291,850 | 768,912,779 |
| 2024-05-17 | 22.23 | 26.96 | 21.57 | 26.06 | +14.95% | 297,044 | 723,280,682 |
| 2024-05-16 | 21.51 | 24 | 21.51 | 22.67 | +3.99% | 270,409 | 615,790,390 |
| 2024-05-15 | 18.95 | 22.98 | 18.73 | 21.8 | +13.84% | 255,497 | 544,225,043 |
| 2024-05-14 | 18.3 | 19.44 | 18.3 | 19.15 | +3.96% | 89,350 | 168,928,400 |
| 2024-05-13 | 18.75 | 19.12 | 18.2 | 18.42 | -3% | 57,685 | 106,696,512 |
| 2024-05-10 | 19.28 | 19.5 | 18.72 | 18.99 | -2.01% | 75,287 | 143,259,105 |
| 2024-05-09 | 19.05 | 19.96 | 19.05 | 19.38 | -0.77% | 91,335 | 178,266,377 |
| 2024-05-08 | 19.96 | 20.45 | 19.49 | 19.53 | -4.96% | 123,173 | 244,351,052 |
| 2024-05-07 | 19.73 | 20.98 | 19.67 | 20.55 | +4.16% | 193,050 | 392,990,674 |
| 2024-05-06 | 18.68 | 19.9 | 18.54 | 19.73 | +6.65% | 164,441 | 315,783,421 |
| 2024-04-30 | 19.27 | 19.46 | 18.38 | 18.5 | -5.8% | 144,355 | 270,313,239 |
| 2024-04-29 | 19.66 | 20.24 | 19 | 19.64 | -4.2% | 190,150 | 372,281,554 |
| 2024-04-26 | 23.08 | 23.6 | 20.3 | 20.5 | -5.09% | 306,687 | 670,172,472 |
| 2024-04-25 | 19.99 | 21.6 | 19.97 | 21.6 | +20% | 187,403 | 401,210,924 |
| 2024-04-24 | 16 | 18.25 | 15.98 | 18 | +10.29% | 76,416 | 132,251,549 |
| 2024-04-23 | 15.93 | 16.88 | 15.93 | 16.32 | +2.45% | 44,514 | 73,161,336 |
| 2024-04-22 | 16.2 | 16.87 | 15.18 | 15.93 | +5.92% | 54,550 | 86,763,521 |
| 2024-04-19 | 14.96 | 15.45 | 14.71 | 15.04 | +0.33% | 22,262 | 33,421,539 |
| 2024-04-18 | 15.1 | 15.34 | 14.52 | 14.99 | -0.99% | 26,538 | 39,950,632 |
| 2024-04-17 | 13.31 | 15.15 | 13.31 | 15.14 | +14.01% | 40,112 | 58,432,739 |
| 2024-04-16 | 15.16 | 15.17 | 13.23 | 13.28 | -13.32% | 46,054 | 63,288,173 |
| 2024-04-15 | 16.35 | 16.61 | 14.98 | 15.32 | -7.71% | 40,062 | 62,160,534 |
| 2024-04-12 | 16.69 | 17.4 | 16.48 | 16.6 | +0.12% | 28,432 | 48,030,448 |
| 2024-04-11 | 16.55 | 16.92 | 16.32 | 16.58 | -0.06% | 16,721 | 27,891,437 |
| 2024-04-10 | 17.11 | 17.18 | 16.32 | 16.59 | -2.98% | 18,576 | 30,802,794 |
| 2024-04-09 | 16.62 | 17.22 | 16.62 | 17.1 | +2.83% | 18,694 | 31,756,184 |
| 2024-04-08 | 17.34 | 17.34 | 16.62 | 16.63 | -4.09% | 24,573 | 41,476,364 |
| 2024-04-03 | 17.54 | 17.76 | 17 | 17.34 | -2.75% | 39,489 | 68,169,622 |
| 2024-04-02 | 17.39 | 18.16 | 17.23 | 17.83 | +1.71% | 48,467 | 85,856,776 |
| 2024-04-01 | 16.67 | 17.84 | 16.61 | 17.53 | +4.59% | 51,073 | 87,916,781 |
| 2024-03-29 | 16.65 | 17.1 | 16.3 | 16.76 | +3.52% | 45,739 | 76,665,622 |
| 2024-03-28 | 15.38 | 16.32 | 15.34 | 16.19 | +5.2% | 30,239 | 48,365,067 |
| 2024-03-27 | 15.9 | 15.98 | 15.38 | 15.39 | -3.75% | 20,320 | 31,921,902 |
| 2024-03-26 | 15.63 | 16.08 | 15.53 | 15.99 | +1.85% | 28,154 | 44,587,391 |
| 2024-03-25 | 16.18 | 16.31 | 15.5 | 15.7 | -3.98% | 36,888 | 58,996,969 |
| 2024-03-22 | 16.51 | 17.18 | 16.06 | 16.35 | -1.45% | 46,595 | 77,207,576 |
| 2024-03-21 | 16.26 | 16.69 | 16.05 | 16.59 | +2.09% | 33,366 | 54,632,925 |
| 2024-03-20 | 16.11 | 16.56 | 16.08 | 16.25 | +0.74% | 25,233 | 41,064,492 |
| 2024-03-19 | 16.1 | 16.43 | 15.93 | 16.13 | +0.31% | 30,827 | 49,760,894 |
| 2024-03-18 | 15.58 | 16.27 | 15.52 | 16.08 | +3.74% | 34,601 | 55,299,969 |
| 2024-03-15 | 15.08 | 15.57 | 15 | 15.5 | +2.79% | 27,728 | 42,738,825 |
| 2024-03-14 | 15.16 | 15.44 | 14.81 | 15.08 | -1.57% | 23,070 | 35,053,071 |
| 2024-03-13 | 15.75 | 15.8 | 15.1 | 15.32 | -1.73% | 33,929 | 52,188,064 |
| 2024-03-12 | 14.9 | 15.89 | 14.77 | 15.59 | +5.05% | 40,770 | 62,524,036 |
| 2024-03-11 | 14.52 | 14.88 | 14.49 | 14.84 | +2.2% | 23,486 | 34,606,927 |
| 2024-03-08 | 14.49 | 14.65 | 14.23 | 14.52 | 0% | 18,509 | 26,718,791 |
| 2024-03-07 | 14.45 | 14.83 | 14.31 | 14.52 | +1.11% | 28,926 | 42,245,232 |
| 2024-03-06 | 13.93 | 14.52 | 13.88 | 14.36 | +2.64% | 21,282 | 30,299,066 |
| 2024-03-05 | 14.29 | 14.45 | 13.88 | 13.99 | -3.05% | 23,038 | 32,411,513 |
| 2024-03-04 | 14.55 | 14.79 | 14.02 | 14.43 | -1.5% | 23,599 | 33,812,299 |
| 2024-03-01 | 14.55 | 14.93 | 14.45 | 14.65 | +0.76% | 28,042 | 41,066,764 |
| 2024-02-29 | 13.71 | 14.58 | 13.51 | 14.54 | +4.08% | 42,971 | 61,279,569 |
| 2024-02-28 | 15.52 | 15.74 | 13.95 | 13.97 | -10.91% | 57,096 | 85,482,460 |
| 2024-02-27 | 15.04 | 16 | 14.81 | 15.68 | +4.26% | 49,159 | 76,083,532 |
| 2024-02-26 | 14.32 | 15.42 | 14.32 | 15.04 | +5.4% | 43,278 | 64,634,957 |
| 2024-02-23 | 13.89 | 14.35 | 13.6 | 14.27 | +4.16% | 28,860 | 40,432,642 |
| 2024-02-22 | 13.28 | 13.74 | 13.21 | 13.7 | +3.01% | 27,827 | 37,615,497 |
| 2024-02-21 | 12.7 | 13.69 | 12.7 | 13.3 | +3.02% | 36,003 | 48,056,485 |
| 2024-02-20 | 12.74 | 13.09 | 12.36 | 12.91 | +0.86% | 29,504 | 37,964,224 |
| 2024-02-19 | 12.31 | 13.09 | 12.04 | 12.8 | +4.07% | 48,213 | 60,916,682 |
| 2024-02-08 | 11.08 | 12.3 | 8.98 | 12.3 | +12.23% | 69,950 | 77,606,398 |
| 2024-02-07 | 11.99 | 12.3 | 10.66 | 10.96 | -8.05% | 64,337 | 71,417,805 |
| 2024-02-06 | 11.61 | 12.55 | 10.82 | 11.92 | -1.32% | 57,996 | 66,645,648 |
| 2024-02-05 | 13.85 | 13.85 | 11.71 | 12.08 | -13.16% | 46,087 | 56,879,968 |
| 2024-02-02 | 14.78 | 15.32 | 13.28 | 13.91 | -7.14% | 39,132 | 55,035,936 |
| 2024-02-01 | 15.03 | 15.2 | 14.41 | 14.98 | -1.51% | 23,254 | 34,523,228 |
| 2024-01-31 | 16.23 | 16.32 | 15.15 | 15.21 | -6.28% | 22,767 | 35,645,607 |
| 2024-01-30 | 16.85 | 16.92 | 16.16 | 16.23 | -3.39% | 16,248 | 26,810,542 |
| 2024-01-29 | 17.63 | 17.72 | 16.73 | 16.8 | -5.03% | 21,809 | 37,234,385 |
| 2024-01-26 | 17.3 | 18.01 | 17.2 | 17.69 | +2.67% | 26,061 | 46,236,059 |
| 2024-01-25 | 16.99 | 17.32 | 16.67 | 17.23 | +2.32% | 18,870 | 32,145,489 |
| 2024-01-24 | 16.71 | 17.18 | 16.18 | 16.84 | +1.32% | 20,418 | 34,037,617 |
| 2024-01-23 | 16.69 | 16.84 | 16.12 | 16.62 | -1.31% | 25,476 | 41,961,774 |
| 2024-01-22 | 18.17 | 18.28 | 16.72 | 16.84 | -7.37% | 27,581 | 48,104,851 |
| 2024-01-19 | 18.59 | 18.74 | 18.14 | 18.18 | -2.15% | 12,093 | 22,211,093 |
| 2024-01-18 | 18.89 | 18.96 | 18.13 | 18.58 | -1.38% | 24,470 | 45,159,548 |
| 2024-01-17 | 19.66 | 19.66 | 18.82 | 18.84 | -2.69% | 12,857 | 24,637,634 |
| 2024-01-16 | 19.56 | 19.67 | 19.01 | 19.36 | -0.67% | 13,518 | 26,036,287 |
| 2024-01-15 | 19.6 | 19.82 | 19.46 | 19.49 | -1.47% | 13,008 | 25,486,179 |
| 2024-01-12 | 20.1 | 20.39 | 19.68 | 19.78 | -1.54% | 17,222 | 34,332,936 |
| 2024-01-11 | 19.76 | 20.28 | 19.55 | 20.09 | +2.19% | 19,055 | 38,043,941 |
| 2024-01-10 | 20.09 | 20.1 | 19.6 | 19.66 | -2.09% | 19,424 | 38,500,464 |
| 2024-01-09 | 19.94 | 20.46 | 19.9 | 20.08 | +0.7% | 20,921 | 42,252,191 |
| 2024-01-08 | 20.4 | 20.5 | 19.88 | 19.94 | -1.48% | 20,206 | 40,749,306 |
| 2024-01-05 | 20.88 | 20.95 | 20.13 | 20.24 | -2.17% | 29,285 | 59,671,167 |
| 2024-01-04 | 20.65 | 20.99 | 20.42 | 20.69 | -0.19% | 24,976 | 51,789,428 |
| 2024-01-03 | 21 | 21.21 | 20.52 | 20.73 | -1.57% | 25,538 | 53,216,650 |
| 2024-01-02 | 20.73 | 21.38 | 20.73 | 21.06 | +1.49% | 39,784 | 83,856,020 |
| 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：