股票概览
26.2
+3.6%
+0.91
25.1
开盘价
26.5
最高价
25.1
最低价
80,645
成交量
数据更新至: 2024-05-20
技术指标
25.24
MA5 (5日均线)
23.99
MA10 (10日均线)
22.94
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 | 25.1 | 26.5 | 25.1 | 26.2 | +3.6% | 80,645 | 210,261,978 |
| 2024-05-17 | 24.66 | 25.36 | 24.31 | 25.29 | +1.81% | 65,548 | 163,059,436 |
| 2024-05-16 | 25.26 | 25.38 | 24.59 | 24.84 | -1.15% | 73,031 | 181,816,124 |
| 2024-05-15 | 24.41 | 25.58 | 24.4 | 25.13 | +1.49% | 117,089 | 295,006,887 |
| 2024-05-14 | 23.35 | 24.83 | 23.35 | 24.76 | +7.47% | 137,706 | 337,232,043 |
| 2024-05-13 | 22.39 | 23.2 | 22.05 | 23.04 | +1.72% | 62,483 | 143,047,603 |
| 2024-05-10 | 23.09 | 23.15 | 22.41 | 22.65 | -0.22% | 35,870 | 81,483,268 |
| 2024-05-09 | 22.44 | 22.85 | 22.44 | 22.7 | +1.34% | 32,556 | 73,850,071 |
| 2024-05-08 | 22.7 | 22.77 | 22.3 | 22.4 | -2.01% | 35,229 | 79,238,547 |
| 2024-05-07 | 22.79 | 23.1 | 22.5 | 22.86 | +0.31% | 37,854 | 86,195,251 |
| 2024-05-06 | 23 | 23.25 | 22.74 | 22.79 | +0.13% | 36,045 | 82,681,317 |
| 2024-04-30 | 23 | 23.1 | 22.41 | 22.76 | -0.7% | 36,968 | 84,159,631 |
| 2024-04-29 | 22.2 | 23.16 | 22.14 | 22.92 | +2.73% | 56,308 | 128,704,219 |
| 2024-04-26 | 21.9 | 22.5 | 21.72 | 22.31 | +3% | 55,896 | 124,187,916 |
| 2024-04-25 | 21.6 | 21.94 | 21.4 | 21.66 | -0.51% | 36,505 | 79,310,074 |
| 2024-04-24 | 21.33 | 21.77 | 21.2 | 21.77 | +2.3% | 37,331 | 80,338,114 |
| 2024-04-23 | 20.99 | 21.84 | 20.95 | 21.28 | +2.55% | 39,981 | 85,661,071 |
| 2024-04-22 | 20.76 | 21.1 | 19.92 | 20.75 | -2.03% | 34,440 | 70,816,257 |
| 2024-04-19 | 21.3 | 21.6 | 20.98 | 21.18 | -1.12% | 31,949 | 67,774,343 |
| 2024-04-18 | 21.96 | 22.19 | 21.4 | 21.42 | -2.33% | 45,312 | 98,312,126 |
| 2024-04-17 | 20.3 | 22.16 | 20.3 | 21.93 | +9.81% | 55,600 | 120,058,161 |
| 2024-04-16 | 21.38 | 21.68 | 19.91 | 19.97 | -6.9% | 55,783 | 113,426,931 |
| 2024-04-15 | 22.68 | 22.88 | 21.11 | 21.45 | -6% | 54,344 | 118,087,193 |
| 2024-04-12 | 23.41 | 23.66 | 22.82 | 22.82 | -2.52% | 33,599 | 77,775,601 |
| 2024-04-11 | 22.89 | 24.06 | 22.62 | 23.41 | +2.23% | 43,012 | 101,106,970 |
| 2024-04-10 | 23.41 | 23.66 | 22.41 | 22.9 | -3.25% | 38,271 | 87,739,660 |
| 2024-04-09 | 23.6 | 23.88 | 23.21 | 23.67 | +0.08% | 33,133 | 78,022,923 |
| 2024-04-08 | 23.59 | 23.75 | 23.02 | 23.65 | +0.25% | 41,135 | 96,292,412 |
| 2024-04-03 | 24.34 | 24.98 | 23.44 | 23.59 | -3.67% | 47,797 | 113,785,183 |
| 2024-04-02 | 25.41 | 25.43 | 24.35 | 24.49 | -3.7% | 56,201 | 138,784,557 |
| 2024-04-01 | 25.05 | 25.48 | 25.05 | 25.43 | +1.23% | 38,739 | 98,190,502 |
| 2024-03-29 | 25.51 | 26.05 | 24.41 | 25.12 | -2.29% | 70,037 | 175,650,152 |
| 2024-03-28 | 24.69 | 26.11 | 24.69 | 25.71 | +3.67% | 66,042 | 169,036,712 |
| 2024-03-27 | 27.15 | 27.52 | 24.8 | 24.8 | -9.49% | 100,975 | 261,304,648 |
| 2024-03-26 | 26.72 | 28.59 | 26.72 | 27.4 | +0.48% | 102,384 | 282,206,702 |
| 2024-03-25 | 29.45 | 29.59 | 27.2 | 27.27 | -0.22% | 151,303 | 428,558,468 |
| 2024-03-22 | 27.33 | 28.09 | 26.41 | 27.33 | -1.8% | 124,439 | 338,756,595 |
| 2024-03-21 | 27.98 | 29.13 | 27.68 | 27.83 | +2.2% | 182,230 | 517,846,829 |
| 2024-03-20 | 26.58 | 27.45 | 26.52 | 27.23 | +2.02% | 92,195 | 249,382,058 |
| 2024-03-19 | 26.8 | 27.26 | 26.63 | 26.69 | -1.11% | 80,457 | 216,487,008 |
| 2024-03-18 | 26.25 | 27.2 | 26.03 | 26.99 | +2.2% | 95,584 | 255,480,475 |
| 2024-03-15 | 25.81 | 26.65 | 25.36 | 26.41 | +1.38% | 83,456 | 217,086,382 |
| 2024-03-14 | 26.3 | 26.63 | 25.71 | 26.05 | -2.07% | 65,656 | 171,301,367 |
| 2024-03-13 | 26.06 | 26.96 | 26 | 26.6 | +2.07% | 94,733 | 251,183,700 |
| 2024-03-12 | 26.3 | 26.42 | 25.7 | 26.06 | -1.18% | 67,003 | 174,922,628 |
| 2024-03-11 | 25.4 | 26.64 | 25.26 | 26.37 | +3.66% | 96,506 | 251,672,719 |
| 2024-03-08 | 25.39 | 25.54 | 24.91 | 25.44 | +1.31% | 59,233 | 149,591,097 |
| 2024-03-07 | 25.75 | 26.41 | 25.03 | 25.11 | -3.9% | 104,535 | 267,741,130 |
| 2024-03-06 | 26.33 | 27.45 | 26.08 | 26.13 | -2.86% | 103,183 | 274,121,826 |
| 2024-03-05 | 27.3 | 28.86 | 26.65 | 26.9 | -2.57% | 152,569 | 424,208,147 |
| 2024-03-04 | 27.19 | 28.03 | 26.49 | 27.61 | +0.33% | 142,057 | 388,282,591 |
| 2024-03-01 | 28.44 | 28.46 | 26.71 | 27.52 | +6.34% | 198,056 | 546,686,686 |
| 2024-02-29 | 23 | 25.93 | 23 | 25.88 | +8.97% | 129,446 | 323,506,222 |
| 2024-02-28 | 26.12 | 27.19 | 23.7 | 23.75 | -10.71% | 165,027 | 426,453,999 |
| 2024-02-27 | 24.9 | 27.25 | 24.7 | 26.6 | +5.14% | 161,594 | 419,811,546 |
| 2024-02-26 | 24.6 | 26.44 | 24.46 | 25.3 | +0.84% | 149,179 | 379,383,211 |
| 2024-02-23 | 24.13 | 25.51 | 23.76 | 25.09 | +6.18% | 144,739 | 359,188,035 |
| 2024-02-22 | 23 | 23.8 | 22.91 | 23.63 | +0.08% | 105,870 | 248,551,673 |
| 2024-02-21 | 21.63 | 24.59 | 21.5 | 23.61 | +6.83% | 121,380 | 276,654,658 |
| 2024-02-20 | 21.6 | 22.59 | 21.36 | 22.1 | -0.18% | 72,386 | 159,382,567 |
| 2024-02-19 | 21.17 | 22.7 | 20.8 | 22.14 | +11.2% | 94,544 | 206,268,708 |
| 2024-02-08 | 18.4 | 19.92 | 18.33 | 19.91 | +9.4% | 61,799 | 118,934,411 |
| 2024-02-07 | 18.78 | 19.27 | 18.03 | 18.2 | -2.41% | 62,019 | 115,931,175 |
| 2024-02-06 | 18.15 | 19.2 | 16.43 | 18.65 | +4.19% | 87,615 | 154,519,202 |
| 2024-02-05 | 20.95 | 20.95 | 17.46 | 17.9 | -15.41% | 91,784 | 171,082,107 |
| 2024-02-02 | 21.15 | 21.78 | 20.2 | 21.16 | +1% | 72,916 | 153,829,477 |
| 2024-02-01 | 21.6 | 21.93 | 20.36 | 20.95 | -3.01% | 62,369 | 131,179,447 |
| 2024-01-31 | 22.52 | 22.96 | 21.38 | 21.6 | -4.34% | 64,237 | 142,306,732 |
| 2024-01-30 | 24.06 | 24.19 | 22.5 | 22.58 | -6.62% | 53,038 | 123,087,803 |
| 2024-01-29 | 25.64 | 25.96 | 24.18 | 24.18 | -5.03% | 40,491 | 100,127,001 |
| 2024-01-26 | 26.14 | 26.39 | 25.46 | 25.46 | -2.6% | 43,139 | 111,690,621 |
| 2024-01-25 | 25.4 | 26.33 | 25.15 | 26.14 | +1.91% | 53,626 | 138,467,551 |
| 2024-01-24 | 25.45 | 26.05 | 24.88 | 25.65 | +2.31% | 58,721 | 150,000,070 |
| 2024-01-23 | 24.4 | 25.4 | 24.16 | 25.07 | +2.75% | 49,693 | 124,379,719 |
| 2024-01-22 | 25.9 | 26.19 | 24.24 | 24.4 | -6.01% | 47,890 | 120,447,529 |
| 2024-01-19 | 26.67 | 26.75 | 25.81 | 25.96 | -2.7% | 47,515 | 124,250,289 |
| 2024-01-18 | 26.03 | 26.77 | 24.84 | 26.68 | +0.72% | 83,152 | 214,676,261 |
| 2024-01-17 | 29.43 | 29.85 | 26.4 | 26.49 | -10.2% | 127,815 | 346,481,386 |
| 2024-01-16 | 30.38 | 30.58 | 28.84 | 29.5 | -1.17% | 100,031 | 296,462,063 |
| 2024-01-15 | 30.66 | 30.8 | 29.7 | 29.85 | -0.43% | 77,430 | 233,835,984 |
| 2024-01-12 | 29.27 | 30.39 | 29.03 | 29.98 | +2.71% | 96,908 | 287,270,886 |
| 2024-01-11 | 26.85 | 29.59 | 26.6 | 29.19 | +8.63% | 71,648 | 203,725,362 |
| 2024-01-10 | 27.15 | 27.49 | 26.51 | 26.87 | -1.68% | 23,915 | 64,398,179 |
| 2024-01-09 | 27.44 | 27.87 | 27.19 | 27.33 | -0.4% | 24,025 | 66,197,035 |
| 2024-01-08 | 27.58 | 28.07 | 27.41 | 27.44 | -0.51% | 33,516 | 92,882,059 |
| 2024-01-05 | 28.38 | 28.38 | 27.42 | 27.58 | -2.51% | 30,701 | 85,338,701 |
| 2024-01-04 | 28.7 | 28.76 | 28.08 | 28.29 | -1.77% | 28,959 | 81,920,297 |
| 2024-01-03 | 28.6 | 28.99 | 28.37 | 28.8 | +0.7% | 30,629 | 87,908,621 |
| 2024-01-02 | 29.29 | 29.44 | 28.56 | 28.6 | -0.38% | 39,805 | 115,342,556 |
| 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：