股票概览
25.97
+0.08%
+0.02
25.95
开盘价
26.2
最高价
25.75
最低价
53,918
成交量
数据更新至: 2024-05-20
技术指标
26.22
MA5 (5日均线)
26.40
MA10 (10日均线)
25.54
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 | 25.95 | 26.2 | 25.75 | 25.97 | +0.08% | 53,918 | 139,902,849 |
| 2024-05-17 | 26.05 | 26.36 | 25.68 | 25.95 | -0.23% | 57,427 | 149,062,875 |
| 2024-05-16 | 26.02 | 26.38 | 25.78 | 26.01 | -0.54% | 53,084 | 138,236,895 |
| 2024-05-15 | 26.85 | 26.95 | 26.12 | 26.15 | -3.15% | 59,553 | 157,541,170 |
| 2024-05-14 | 26.38 | 27.05 | 26.23 | 27 | +2.04% | 76,318 | 204,302,717 |
| 2024-05-13 | 25.95 | 26.95 | 25.75 | 26.46 | +0.99% | 75,620 | 200,037,823 |
| 2024-05-10 | 26.67 | 26.74 | 25.95 | 26.2 | -1.43% | 60,608 | 158,718,998 |
| 2024-05-09 | 26.8 | 26.85 | 26.4 | 26.58 | -0.11% | 51,188 | 136,141,250 |
| 2024-05-08 | 26.86 | 27.31 | 26.55 | 26.61 | -1.74% | 60,369 | 161,820,450 |
| 2024-05-07 | 26.62 | 27.53 | 26.47 | 27.08 | +1.73% | 113,659 | 305,969,163 |
| 2024-05-06 | 25.13 | 26.99 | 24.95 | 26.62 | +8.04% | 153,532 | 399,647,386 |
| 2024-04-30 | 24.49 | 25.48 | 24.45 | 24.64 | +2.24% | 82,746 | 205,307,341 |
| 2024-04-29 | 23.99 | 24.35 | 23.8 | 24.1 | -1.43% | 78,204 | 187,842,887 |
| 2024-04-26 | 24.41 | 25 | 24.22 | 24.45 | +1.16% | 56,472 | 137,997,097 |
| 2024-04-25 | 24.78 | 24.78 | 24.11 | 24.17 | -2.46% | 74,833 | 182,220,005 |
| 2024-04-24 | 24.64 | 25.07 | 23.94 | 24.78 | +1.23% | 108,720 | 267,383,938 |
| 2024-04-23 | 24.62 | 25.15 | 24.35 | 24.48 | +0.25% | 114,685 | 283,326,666 |
| 2024-04-22 | 24.5 | 24.79 | 23.82 | 24.42 | -0.33% | 97,518 | 237,855,171 |
| 2024-04-19 | 24.55 | 24.98 | 24.01 | 24.5 | -0.53% | 126,845 | 309,421,367 |
| 2024-04-18 | 22.74 | 25.24 | 22.54 | 24.63 | +7.79% | 246,015 | 593,607,639 |
| 2024-04-17 | 24.1 | 24.5 | 21.81 | 22.85 | +0.04% | 253,676 | 580,452,916 |
| 2024-04-16 | 23.26 | 23.43 | 22.62 | 22.84 | -3.18% | 92,450 | 211,962,332 |
| 2024-04-15 | 23.75 | 24.42 | 23.05 | 23.59 | +1.64% | 85,207 | 201,230,204 |
| 2024-04-12 | 23.68 | 24.15 | 23.08 | 23.21 | -1.28% | 64,417 | 151,218,221 |
| 2024-04-11 | 22.76 | 23.85 | 22.66 | 23.51 | +3.48% | 97,874 | 229,275,704 |
| 2024-04-10 | 22.71 | 22.98 | 22.45 | 22.72 | -0.09% | 49,714 | 112,854,924 |
| 2024-04-09 | 22.65 | 23.06 | 22.48 | 22.74 | +0.09% | 45,617 | 103,760,437 |
| 2024-04-08 | 23.3 | 23.36 | 22.51 | 22.72 | -2.91% | 80,409 | 183,237,148 |
| 2024-04-03 | 23.07 | 23.52 | 22.96 | 23.4 | +1.52% | 69,236 | 161,262,609 |
| 2024-04-02 | 22.99 | 23.5 | 22.87 | 23.05 | -0.22% | 62,358 | 144,456,204 |
| 2024-04-01 | 23.75 | 23.86 | 22.77 | 23.1 | -0.73% | 86,907 | 200,366,562 |
| 2024-03-29 | 22.82 | 23.45 | 22.49 | 23.27 | +1.84% | 101,667 | 234,305,213 |
| 2024-03-28 | 22.2 | 23.06 | 22.2 | 22.85 | -0.52% | 123,635 | 280,507,734 |
| 2024-03-27 | 22.15 | 23.7 | 22.13 | 22.97 | +4.55% | 206,948 | 478,036,860 |
| 2024-03-26 | 20.89 | 22.27 | 20.83 | 21.97 | +5.98% | 145,840 | 316,880,666 |
| 2024-03-25 | 20.42 | 21.24 | 20.35 | 20.73 | +1.37% | 76,282 | 159,368,910 |
| 2024-03-22 | 20.88 | 20.88 | 20.21 | 20.45 | -3.81% | 102,339 | 209,471,100 |
| 2024-03-21 | 21.18 | 21.37 | 20.97 | 21.26 | +0.76% | 53,461 | 113,138,684 |
| 2024-03-20 | 21.33 | 21.58 | 20.97 | 21.1 | -1.31% | 63,516 | 134,298,367 |
| 2024-03-19 | 21.4 | 21.65 | 21.19 | 21.38 | -0.33% | 66,688 | 142,810,042 |
| 2024-03-18 | 20.89 | 21.53 | 20.74 | 21.45 | +2.58% | 82,706 | 175,371,260 |
| 2024-03-15 | 20.79 | 20.93 | 20.55 | 20.91 | +1.01% | 60,053 | 124,820,530 |
| 2024-03-14 | 20.82 | 21.06 | 20.46 | 20.7 | -0.58% | 53,710 | 111,323,897 |
| 2024-03-13 | 20.73 | 21.24 | 20.7 | 20.82 | -0.29% | 82,215 | 172,000,194 |
| 2024-03-12 | 21.62 | 21.79 | 20.69 | 20.88 | -4.18% | 164,824 | 346,962,278 |
| 2024-03-11 | 21.8 | 22.45 | 21.48 | 21.79 | +0.05% | 104,973 | 229,090,956 |
| 2024-03-08 | 20.96 | 22.22 | 20.74 | 21.78 | +4.76% | 159,469 | 343,445,234 |
| 2024-03-07 | 20.3 | 21.25 | 20.23 | 20.79 | +2.11% | 146,706 | 306,938,841 |
| 2024-03-06 | 20.22 | 21.18 | 19.93 | 20.36 | -0.92% | 115,291 | 234,809,700 |
| 2024-03-05 | 20.16 | 20.95 | 20 | 20.55 | +1.18% | 120,159 | 246,899,829 |
| 2024-03-04 | 19.22 | 20.6 | 19.17 | 20.31 | +5.67% | 181,584 | 365,796,960 |
| 2024-03-01 | 18.16 | 19.5 | 18.12 | 19.22 | +6.31% | 167,463 | 317,222,209 |
| 2024-02-29 | 17.48 | 18.14 | 17.3 | 18.08 | +2.44% | 70,670 | 126,160,875 |
| 2024-02-28 | 18.6 | 18.86 | 17.65 | 17.65 | -5.41% | 108,047 | 197,971,196 |
| 2024-02-27 | 18.28 | 18.71 | 18.17 | 18.66 | +2.13% | 81,942 | 151,955,101 |
| 2024-02-26 | 18.18 | 18.62 | 17.9 | 18.27 | +0.22% | 73,975 | 134,815,634 |
| 2024-02-23 | 18.31 | 18.32 | 17.9 | 18.23 | -0.11% | 64,317 | 116,549,387 |
| 2024-02-22 | 18.16 | 18.39 | 17.97 | 18.25 | +0.05% | 71,582 | 129,844,773 |
| 2024-02-21 | 17.27 | 18.86 | 17.16 | 18.24 | +4.47% | 143,570 | 262,069,432 |
| 2024-02-20 | 17.31 | 17.59 | 17.11 | 17.46 | -0.68% | 61,883 | 107,053,445 |
| 2024-02-19 | 17.68 | 17.97 | 17.37 | 17.58 | -0.4% | 86,931 | 153,757,383 |
| 2024-02-08 | 17.13 | 17.85 | 17.08 | 17.65 | +4.25% | 102,503 | 180,605,018 |
| 2024-02-07 | 16.8 | 17.37 | 16.68 | 16.93 | -0.12% | 105,480 | 180,204,451 |
| 2024-02-06 | 15.9 | 17.3 | 15.45 | 16.95 | +5.94% | 122,106 | 201,209,583 |
| 2024-02-05 | 17.2 | 17.22 | 14.68 | 16 | -8.05% | 135,474 | 220,444,278 |
| 2024-02-02 | 17.35 | 18.09 | 17 | 17.4 | +0.75% | 143,318 | 251,835,859 |
| 2024-02-01 | 16.88 | 17.83 | 16.86 | 17.27 | -0.23% | 107,729 | 186,879,595 |
| 2024-01-31 | 16.64 | 17.88 | 16.15 | 17.31 | +3.78% | 140,041 | 238,217,718 |
| 2024-01-30 | 16.9 | 17.06 | 16.66 | 16.68 | -2.63% | 64,113 | 107,944,850 |
| 2024-01-29 | 17.99 | 18.2 | 17.02 | 17.13 | -4.3% | 91,762 | 159,584,878 |
| 2024-01-26 | 18.07 | 18.35 | 17.83 | 17.9 | -2.08% | 78,730 | 142,435,225 |
| 2024-01-25 | 17.86 | 18.31 | 17.57 | 18.28 | +1.22% | 109,348 | 196,268,740 |
| 2024-01-24 | 17.24 | 18.3 | 17.24 | 18.06 | +4.15% | 125,155 | 222,137,767 |
| 2024-01-23 | 17.37 | 17.66 | 17.1 | 17.34 | +0.35% | 92,994 | 161,340,416 |
| 2024-01-22 | 18.56 | 18.58 | 17.1 | 17.28 | -7.15% | 133,230 | 237,160,246 |
| 2024-01-19 | 19.1 | 19.16 | 18.56 | 18.61 | -3.32% | 107,610 | 202,682,967 |
| 2024-01-18 | 19.02 | 19.35 | 18.4 | 19.25 | +1.05% | 136,249 | 257,041,990 |
| 2024-01-17 | 19.8 | 19.85 | 19 | 19.05 | -5.22% | 183,168 | 354,838,933 |
| 2024-01-16 | 19.41 | 20.7 | 19.2 | 20.1 | +3.61% | 278,464 | 554,234,139 |
| 2024-01-15 | 18.88 | 19.95 | 18.88 | 19.4 | +2.65% | 213,109 | 414,912,461 |
| 2024-01-12 | 19.22 | 20.23 | 18.9 | 18.9 | -1.66% | 273,566 | 534,851,251 |
| 2024-01-11 | 19.35 | 19.72 | 18.66 | 19.22 | -2.14% | 245,332 | 468,355,708 |
| 2024-01-10 | 16.71 | 20.12 | 16.43 | 19.64 | +16.97% | 275,598 | 511,557,405 |
| 2024-01-09 | 16.73 | 16.96 | 16.62 | 16.79 | +0.42% | 33,358 | 55,933,644 |
| 2024-01-08 | 17.08 | 17.13 | 16.72 | 16.72 | -2.28% | 37,375 | 63,023,114 |
| 2024-01-05 | 17.39 | 17.47 | 17.04 | 17.11 | -1.78% | 35,526 | 61,295,921 |
| 2024-01-04 | 17.66 | 17.72 | 17.35 | 17.42 | -1.91% | 33,331 | 58,226,515 |
| 2024-01-03 | 17.85 | 17.92 | 17.63 | 17.76 | -0.62% | 31,148 | 55,253,415 |
| 2024-01-02 | 18 | 18.02 | 17.8 | 17.87 | -1% | 31,455 | 56,306,346 |
| 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：