股票概览
25.4
-2.31%
-0.6
25.8
开盘价
26.15
最高价
25.31
最低价
27,210
成交量
数据更新至: 2024-05-20
技术指标
26.01
MA5 (5日均线)
25.71
MA10 (10日均线)
24.62
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 | 25.8 | 26.15 | 25.31 | 25.4 | -2.31% | 27,210 | 69,798,339 |
| 2024-05-17 | 25.79 | 26.3 | 25.79 | 26 | -1.29% | 23,411 | 60,726,055 |
| 2024-05-16 | 25.91 | 26.67 | 25.64 | 26.34 | +3.54% | 41,749 | 109,379,155 |
| 2024-05-15 | 26.88 | 27.66 | 25.42 | 25.44 | -5.36% | 52,367 | 136,537,472 |
| 2024-05-14 | 27.4 | 29.44 | 26.5 | 26.88 | -1.21% | 85,592 | 239,564,754 |
| 2024-05-13 | 25.75 | 27.8 | 25.1 | 27.21 | +8.06% | 65,454 | 173,827,333 |
| 2024-05-10 | 25.27 | 25.66 | 24.86 | 25.18 | -0.47% | 16,164 | 40,538,615 |
| 2024-05-09 | 25.2 | 25.96 | 25 | 25.3 | +2.14% | 34,587 | 88,461,319 |
| 2024-05-08 | 24.67 | 25.26 | 24.31 | 24.77 | +0.69% | 21,808 | 54,247,526 |
| 2024-05-07 | 24.67 | 24.75 | 24.38 | 24.6 | +0.33% | 11,712 | 28,795,952 |
| 2024-05-06 | 24.46 | 24.73 | 24.24 | 24.52 | +2% | 17,804 | 43,568,344 |
| 2024-04-30 | 24.3 | 24.48 | 23.67 | 24.04 | -1.03% | 19,590 | 46,995,831 |
| 2024-04-29 | 23.46 | 24.46 | 23.34 | 24.29 | +4.92% | 33,142 | 79,709,768 |
| 2024-04-26 | 23.51 | 23.51 | 23 | 23.15 | -0.64% | 14,645 | 33,931,484 |
| 2024-04-25 | 23.32 | 23.61 | 23.1 | 23.3 | -0.34% | 7,505 | 17,539,482 |
| 2024-04-24 | 23.69 | 23.75 | 23.22 | 23.38 | +0.26% | 10,704 | 25,037,801 |
| 2024-04-23 | 23.12 | 23.46 | 23.01 | 23.32 | +1.26% | 10,385 | 24,172,812 |
| 2024-04-22 | 23.09 | 23.35 | 22.63 | 23.03 | -0.56% | 9,837 | 22,605,074 |
| 2024-04-19 | 23.05 | 23.32 | 22.7 | 23.16 | +0.48% | 13,428 | 30,902,962 |
| 2024-04-18 | 23.55 | 23.78 | 22.96 | 23.05 | -2.12% | 17,032 | 39,680,828 |
| 2024-04-17 | 21.8 | 23.85 | 21.8 | 23.55 | +8.93% | 26,209 | 60,315,822 |
| 2024-04-16 | 23.11 | 23.78 | 21.51 | 21.62 | -8.12% | 30,576 | 67,430,102 |
| 2024-04-15 | 24.25 | 25.85 | 23 | 23.53 | -2.37% | 32,917 | 80,236,946 |
| 2024-04-12 | 24.4 | 25.09 | 24.05 | 24.1 | -1.55% | 19,130 | 46,863,466 |
| 2024-04-11 | 24.98 | 25.36 | 24.31 | 24.48 | -4.11% | 32,139 | 79,584,790 |
| 2024-04-10 | 26 | 26.29 | 25.4 | 25.53 | -1.35% | 39,206 | 101,195,819 |
| 2024-04-09 | 24.95 | 26.2 | 23.89 | 25.88 | +7.12% | 46,981 | 119,944,323 |
| 2024-04-08 | 24.74 | 24.74 | 23.99 | 24.16 | -2.3% | 14,677 | 35,562,979 |
| 2024-04-03 | 24.78 | 24.95 | 24.4 | 24.73 | -0.8% | 10,696 | 26,394,818 |
| 2024-04-02 | 25.2 | 25.2 | 24.64 | 24.93 | -0.16% | 15,630 | 38,887,305 |
| 2024-04-01 | 24.55 | 25.14 | 24.45 | 24.97 | +1.46% | 15,581 | 38,883,400 |
| 2024-03-29 | 24.08 | 25.5 | 24 | 24.61 | +2.67% | 16,978 | 42,180,923 |
| 2024-03-28 | 23.65 | 24.25 | 23.65 | 23.97 | +1.44% | 17,412 | 41,780,501 |
| 2024-03-27 | 24.99 | 24.99 | 23.5 | 23.63 | -4.91% | 21,164 | 51,098,104 |
| 2024-03-26 | 24.63 | 25.1 | 24.6 | 24.85 | -0.16% | 24,029 | 59,802,763 |
| 2024-03-25 | 25.34 | 25.97 | 24.88 | 24.89 | -1.81% | 23,566 | 60,182,408 |
| 2024-03-22 | 25.6 | 25.82 | 24.77 | 25.35 | -1.36% | 22,285 | 56,275,694 |
| 2024-03-21 | 25.84 | 26 | 25.37 | 25.7 | -0.73% | 20,645 | 52,869,723 |
| 2024-03-20 | 26.11 | 26.18 | 25.43 | 25.89 | -0.8% | 32,822 | 84,464,756 |
| 2024-03-19 | 25.93 | 26.18 | 25.6 | 26.1 | +0.42% | 41,355 | 106,976,201 |
| 2024-03-18 | 25.33 | 26.25 | 25.32 | 25.99 | +4.34% | 52,016 | 134,406,234 |
| 2024-03-15 | 25.18 | 25.26 | 24.38 | 24.91 | -1.85% | 38,340 | 94,972,412 |
| 2024-03-14 | 25.39 | 26.25 | 25.06 | 25.38 | -1.44% | 53,991 | 137,564,978 |
| 2024-03-13 | 24.3 | 26.38 | 24.12 | 25.75 | +4.85% | 89,455 | 228,208,640 |
| 2024-03-12 | 26.15 | 26.15 | 24.38 | 24.56 | -2.31% | 109,260 | 276,466,055 |
| 2024-03-11 | 21.48 | 25.14 | 21.37 | 25.14 | +20% | 92,134 | 219,739,943 |
| 2024-03-08 | 20.76 | 21.45 | 20.48 | 20.95 | +0.67% | 14,022 | 29,543,641 |
| 2024-03-07 | 21.14 | 21.98 | 20.8 | 20.81 | -1.7% | 23,561 | 50,030,389 |
| 2024-03-06 | 20.59 | 21.46 | 20.44 | 21.17 | +2.67% | 22,625 | 47,381,229 |
| 2024-03-05 | 20.94 | 20.94 | 20.45 | 20.62 | -1.81% | 17,272 | 35,654,768 |
| 2024-03-04 | 21.06 | 21.42 | 20.5 | 21 | -0.62% | 21,482 | 44,871,363 |
| 2024-03-01 | 21 | 21.24 | 20.62 | 21.13 | +1.1% | 26,198 | 54,914,744 |
| 2024-02-29 | 20 | 21.08 | 20 | 20.9 | +1.85% | 35,691 | 73,841,985 |
| 2024-02-28 | 21.86 | 22.88 | 20.52 | 20.52 | -1.58% | 57,590 | 125,699,167 |
| 2024-02-27 | 20 | 20.86 | 19.82 | 20.85 | +3.73% | 20,582 | 41,952,480 |
| 2024-02-26 | 19.82 | 20.5 | 19.76 | 20.1 | +1.52% | 20,587 | 41,353,404 |
| 2024-02-23 | 19.49 | 19.87 | 19.22 | 19.8 | +2.8% | 22,534 | 44,168,897 |
| 2024-02-22 | 19.28 | 19.43 | 18.83 | 19.26 | +1.32% | 14,341 | 27,498,359 |
| 2024-02-21 | 18.55 | 19.57 | 18.55 | 19.01 | +0.96% | 23,285 | 44,798,654 |
| 2024-02-20 | 18.68 | 19.07 | 18.15 | 18.83 | +0.86% | 17,430 | 32,484,328 |
| 2024-02-19 | 18.57 | 19.38 | 18.42 | 18.67 | +2.02% | 27,819 | 52,484,111 |
| 2024-02-08 | 15.96 | 18.65 | 15.8 | 18.3 | +14.88% | 39,518 | 67,972,711 |
| 2024-02-07 | 16.3 | 16.78 | 15.83 | 15.93 | -1.67% | 26,330 | 42,943,904 |
| 2024-02-06 | 15 | 16.64 | 14.75 | 16.2 | +4.38% | 35,593 | 55,856,443 |
| 2024-02-05 | 17.85 | 17.85 | 15.22 | 15.52 | -13.44% | 40,896 | 65,974,687 |
| 2024-02-02 | 19.31 | 19.46 | 17.18 | 17.93 | -6.32% | 26,581 | 48,697,028 |
| 2024-02-01 | 19.36 | 19.62 | 18.87 | 19.14 | -2.15% | 19,892 | 38,238,276 |
| 2024-01-31 | 20.89 | 21.26 | 19.52 | 19.56 | -6.41% | 20,548 | 41,470,089 |
| 2024-01-30 | 21.47 | 21.86 | 20.9 | 20.9 | -2.65% | 13,756 | 29,418,658 |
| 2024-01-29 | 22.61 | 22.65 | 21.47 | 21.47 | -4.07% | 12,207 | 26,743,138 |
| 2024-01-26 | 22.75 | 23.05 | 22.35 | 22.38 | -1.37% | 11,975 | 27,134,944 |
| 2024-01-25 | 21.77 | 22.7 | 21.6 | 22.69 | +4.23% | 16,513 | 36,785,069 |
| 2024-01-24 | 22.05 | 22.05 | 20.94 | 21.77 | -0.09% | 14,977 | 32,143,950 |
| 2024-01-23 | 21.59 | 22.04 | 21 | 21.79 | +0.46% | 17,151 | 36,958,267 |
| 2024-01-22 | 23.13 | 23.13 | 21.55 | 21.69 | -6.39% | 16,842 | 37,523,144 |
| 2024-01-19 | 23.62 | 24.11 | 23.15 | 23.17 | -2.03% | 12,103 | 28,547,890 |
| 2024-01-18 | 23.87 | 23.87 | 22.96 | 23.65 | -0.76% | 16,425 | 38,471,748 |
| 2024-01-17 | 24.98 | 24.98 | 23.82 | 23.83 | -3.72% | 12,894 | 31,198,267 |
| 2024-01-16 | 24.98 | 25.25 | 24.36 | 24.75 | -0.68% | 14,961 | 36,892,084 |
| 2024-01-15 | 25.31 | 25.42 | 24.74 | 24.92 | -1.89% | 13,912 | 34,796,540 |
| 2024-01-12 | 25.19 | 26.12 | 25.07 | 25.4 | +1.03% | 21,435 | 54,939,299 |
| 2024-01-11 | 24.51 | 25.46 | 24.19 | 25.14 | +2.95% | 20,575 | 51,129,177 |
| 2024-01-10 | 24.6 | 25.1 | 24 | 24.42 | -0.73% | 14,235 | 35,062,678 |
| 2024-01-09 | 24.78 | 25.44 | 24.36 | 24.6 | -0.24% | 13,158 | 32,627,421 |
| 2024-01-08 | 25.36 | 25.58 | 24.66 | 24.66 | -2.22% | 10,982 | 27,471,030 |
| 2024-01-05 | 25.86 | 26.07 | 25.11 | 25.22 | -2.44% | 12,761 | 32,647,613 |
| 2024-01-04 | 26.4 | 26.66 | 25.72 | 25.85 | -1.41% | 12,654 | 32,796,019 |
| 2024-01-03 | 26.29 | 26.7 | 25.97 | 26.22 | -0.46% | 16,662 | 43,754,318 |
| 2024-01-02 | 26.97 | 26.97 | 26.33 | 26.34 | -1.72% | 14,308 | 37,957,980 |
| 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：