股票概览
25.97
-0.95%
-0.25
26.22
开盘价
26.41
最高价
25.57
最低价
34,429
成交量
数据更新至: 2024-05-20
技术指标
27.43
MA5 (5日均线)
26.77
MA10 (10日均线)
25.10
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 | 26.22 | 26.41 | 25.57 | 25.97 | -0.95% | 34,429 | 89,278,756 |
| 2024-05-17 | 26.63 | 26.92 | 25.83 | 26.22 | -2.64% | 39,615 | 103,978,627 |
| 2024-05-16 | 28.42 | 28.79 | 26.85 | 26.93 | -4.77% | 61,973 | 171,166,787 |
| 2024-05-15 | 30 | 31.22 | 27.9 | 28.28 | -5.01% | 96,313 | 281,371,243 |
| 2024-05-14 | 24.75 | 29.77 | 24.75 | 29.77 | +19.99% | 58,656 | 165,146,123 |
| 2024-05-13 | 25.17 | 25.93 | 24.68 | 24.81 | -4.39% | 19,049 | 48,081,388 |
| 2024-05-10 | 27.82 | 28.28 | 25.84 | 25.95 | -2.52% | 26,586 | 71,145,356 |
| 2024-05-09 | 26.86 | 27.3 | 26.31 | 26.62 | -1.04% | 23,947 | 64,243,464 |
| 2024-05-08 | 26.53 | 27.31 | 25.89 | 26.9 | +2.55% | 31,631 | 84,242,628 |
| 2024-05-07 | 26.27 | 26.68 | 25.8 | 26.23 | -0.64% | 17,333 | 45,322,280 |
| 2024-05-06 | 25.24 | 26.46 | 25.24 | 26.4 | +5.56% | 21,300 | 55,478,574 |
| 2024-04-30 | 24.87 | 25.48 | 24.48 | 25.01 | +0.77% | 9,824 | 24,473,924 |
| 2024-04-29 | 24.28 | 24.83 | 24.03 | 24.82 | +4.2% | 11,308 | 27,654,682 |
| 2024-04-26 | 23.48 | 24 | 23.3 | 23.82 | +1.49% | 9,981 | 23,686,816 |
| 2024-04-25 | 22.67 | 24 | 22.67 | 23.47 | +2.49% | 13,952 | 32,800,285 |
| 2024-04-24 | 22.55 | 23 | 22.22 | 22.9 | +2.1% | 10,122 | 22,976,636 |
| 2024-04-23 | 21.61 | 22.76 | 21.52 | 22.43 | +3.79% | 12,821 | 28,335,126 |
| 2024-04-22 | 21.4 | 21.9 | 20.56 | 21.61 | -0.73% | 15,210 | 32,486,050 |
| 2024-04-19 | 22.27 | 22.42 | 21.54 | 21.77 | -1.49% | 9,213 | 20,152,308 |
| 2024-04-18 | 22.5 | 22.8 | 21.67 | 22.1 | -0.23% | 10,760 | 23,857,971 |
| 2024-04-17 | 20.73 | 22.25 | 20.48 | 22.15 | +9.22% | 19,188 | 41,655,463 |
| 2024-04-16 | 22.8 | 22.8 | 20.19 | 20.28 | -11.21% | 25,548 | 53,782,110 |
| 2024-04-15 | 24.5 | 24.94 | 22.48 | 22.84 | -7.87% | 22,444 | 52,429,350 |
| 2024-04-12 | 25.44 | 25.97 | 24.69 | 24.79 | -2.56% | 9,878 | 24,776,626 |
| 2024-04-11 | 25.3 | 26.14 | 25.3 | 25.44 | -0.63% | 9,198 | 23,668,957 |
| 2024-04-10 | 26.66 | 26.72 | 25.36 | 25.6 | -4.12% | 12,935 | 33,375,627 |
| 2024-04-09 | 25.6 | 26.78 | 25.13 | 26.7 | +4.17% | 13,310 | 34,824,289 |
| 2024-04-08 | 27.12 | 27.12 | 25.6 | 25.63 | -4.58% | 12,878 | 33,467,032 |
| 2024-04-03 | 27.17 | 27.3 | 26.63 | 26.86 | -1.14% | 10,637 | 28,671,187 |
| 2024-04-02 | 27 | 27.36 | 26.64 | 27.17 | +0.89% | 10,438 | 28,167,079 |
| 2024-04-01 | 26.75 | 26.97 | 25.75 | 26.93 | +4.14% | 10,522 | 27,963,942 |
| 2024-03-29 | 25.71 | 26.11 | 25.7 | 25.86 | +0.66% | 9,719 | 25,145,113 |
| 2024-03-28 | 25.63 | 25.96 | 25.17 | 25.69 | +0.9% | 12,566 | 32,245,193 |
| 2024-03-27 | 25.99 | 26.23 | 25.46 | 25.46 | -1.85% | 7,369 | 19,099,368 |
| 2024-03-26 | 25.8 | 26.29 | 25.4 | 25.94 | +0.15% | 8,679 | 22,407,810 |
| 2024-03-25 | 26.81 | 26.93 | 25.9 | 25.9 | -3.36% | 9,159 | 24,155,404 |
| 2024-03-22 | 27.45 | 27.45 | 26.56 | 26.8 | -2.12% | 11,461 | 30,795,368 |
| 2024-03-21 | 27.67 | 28.08 | 27.12 | 27.38 | -1.01% | 9,533 | 26,172,947 |
| 2024-03-20 | 27.3 | 27.86 | 26.83 | 27.66 | +2.29% | 12,794 | 35,184,826 |
| 2024-03-19 | 27.32 | 27.36 | 26.97 | 27.04 | -0.95% | 10,756 | 29,182,205 |
| 2024-03-18 | 26.73 | 27.34 | 26.54 | 27.3 | +2.17% | 13,277 | 35,854,834 |
| 2024-03-15 | 26.49 | 26.89 | 26.3 | 26.72 | +0.79% | 12,492 | 33,174,174 |
| 2024-03-14 | 27.65 | 28.18 | 26.32 | 26.51 | +0.04% | 24,277 | 65,989,611 |
| 2024-03-13 | 26.73 | 26.99 | 26.3 | 26.5 | -0.86% | 10,944 | 29,057,658 |
| 2024-03-12 | 25.99 | 26.83 | 25.98 | 26.73 | +3.05% | 17,770 | 47,203,363 |
| 2024-03-11 | 25.38 | 25.99 | 25.26 | 25.94 | +1.81% | 9,417 | 24,186,032 |
| 2024-03-08 | 24.76 | 25.62 | 24.76 | 25.48 | +1.72% | 8,282 | 21,036,599 |
| 2024-03-07 | 25.79 | 26.3 | 24.95 | 25.05 | -3.09% | 12,980 | 33,147,226 |
| 2024-03-06 | 26.23 | 26.33 | 25.71 | 25.85 | -1.86% | 9,663 | 25,145,024 |
| 2024-03-05 | 26.26 | 26.72 | 25.75 | 26.34 | -0.64% | 15,508 | 40,668,221 |
| 2024-03-04 | 25.95 | 26.78 | 25.93 | 26.51 | +2.47% | 13,516 | 35,630,442 |
| 2024-03-01 | 25.6 | 25.95 | 25.12 | 25.87 | +1.05% | 11,770 | 30,040,750 |
| 2024-02-29 | 25.05 | 25.8 | 24.93 | 25.6 | +2.81% | 15,427 | 39,138,612 |
| 2024-02-28 | 27.18 | 28.24 | 24.88 | 24.9 | -7.02% | 28,118 | 74,902,149 |
| 2024-02-27 | 26.05 | 26.79 | 25.86 | 26.78 | +2.06% | 11,113 | 29,341,990 |
| 2024-02-26 | 25.8 | 26.56 | 25.5 | 26.24 | +2.9% | 14,715 | 38,358,651 |
| 2024-02-23 | 25.06 | 25.5 | 24.88 | 25.5 | +2.37% | 14,771 | 37,232,956 |
| 2024-02-22 | 24.4 | 25.18 | 24.29 | 24.91 | +3.62% | 15,405 | 38,153,173 |
| 2024-02-21 | 23.75 | 24.64 | 23.45 | 24.04 | 0% | 15,980 | 38,732,661 |
| 2024-02-20 | 23.69 | 24.41 | 23.25 | 24.04 | +1.14% | 10,480 | 25,156,548 |
| 2024-02-19 | 22.36 | 24.19 | 22.2 | 23.77 | +6.02% | 24,689 | 58,341,140 |
| 2024-02-08 | 19.54 | 22.5 | 19.35 | 22.42 | +12.38% | 27,241 | 56,958,444 |
| 2024-02-07 | 21.29 | 21.65 | 19.68 | 19.95 | -6.43% | 24,388 | 50,483,068 |
| 2024-02-06 | 19.7 | 22.24 | 18.8 | 21.32 | +4.97% | 25,803 | 52,524,593 |
| 2024-02-05 | 22.94 | 22.95 | 19.72 | 20.31 | -12.27% | 27,713 | 57,846,299 |
| 2024-02-02 | 24.51 | 25.08 | 22.27 | 23.15 | -5.32% | 23,685 | 56,042,767 |
| 2024-02-01 | 25.62 | 25.63 | 24.39 | 24.45 | -4.72% | 18,203 | 45,251,285 |
| 2024-01-31 | 27.22 | 27.3 | 25.41 | 25.66 | -4.4% | 13,803 | 36,164,933 |
| 2024-01-30 | 26.8 | 27.9 | 26 | 26.84 | -6.58% | 15,736 | 42,823,939 |
| 2024-01-29 | 29.35 | 30.1 | 28.6 | 28.73 | -2.64% | 9,961 | 29,137,403 |
| 2024-01-26 | 30.32 | 30.48 | 29.33 | 29.51 | -2.38% | 10,647 | 31,903,373 |
| 2024-01-25 | 29.22 | 30.25 | 28.97 | 30.23 | +3.46% | 13,971 | 41,457,013 |
| 2024-01-24 | 29.45 | 29.93 | 28.2 | 29.22 | +0.14% | 13,172 | 38,242,622 |
| 2024-01-23 | 28.8 | 29.3 | 28.46 | 29.18 | +1.32% | 10,721 | 31,067,960 |
| 2024-01-22 | 31.16 | 31.16 | 28.32 | 28.8 | -7.48% | 16,665 | 49,756,798 |
| 2024-01-19 | 31.29 | 31.98 | 31.01 | 31.13 | -0.86% | 10,526 | 32,965,770 |
| 2024-01-18 | 31.99 | 32.1 | 30.55 | 31.4 | -2.67% | 16,667 | 52,161,743 |
| 2024-01-17 | 33.27 | 33.66 | 32.25 | 32.26 | -3.15% | 9,390 | 30,887,379 |
| 2024-01-16 | 33.71 | 33.81 | 32.82 | 33.31 | -0.74% | 11,649 | 38,596,201 |
| 2024-01-15 | 33.89 | 33.99 | 33 | 33.56 | -1.21% | 11,113 | 37,250,697 |
| 2024-01-12 | 34.19 | 34.87 | 33.73 | 33.97 | -1.71% | 19,189 | 65,789,733 |
| 2024-01-11 | 33.28 | 35.58 | 33.02 | 34.56 | +4.98% | 36,350 | 125,326,399 |
| 2024-01-10 | 32.78 | 33.58 | 32.05 | 32.92 | +0.43% | 12,384 | 40,747,279 |
| 2024-01-09 | 32.9 | 33.16 | 32.57 | 32.78 | +0.09% | 8,584 | 28,218,626 |
| 2024-01-08 | 33.25 | 33.63 | 32.69 | 32.75 | -2.09% | 7,912 | 26,205,023 |
| 2024-01-05 | 33.99 | 34.32 | 33.39 | 33.45 | -1.7% | 9,467 | 31,971,758 |
| 2024-01-04 | 34 | 34.27 | 33.83 | 34.03 | -0.18% | 7,115 | 24,247,456 |
| 2024-01-03 | 34.55 | 35.05 | 33.78 | 34.09 | -1.76% | 14,326 | 49,259,521 |
| 2024-01-02 | 35.76 | 36 | 34.69 | 34.7 | -3.9% | 22,458 | 78,842,814 |
| 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：