股票概览
26.81
+1.02%
+0.27
26.55
开盘价
27.44
最高价
26.07
最低价
47,461
成交量
数据更新至: 2024-05-20
技术指标
26.12
MA5 (5日均线)
26.85
MA10 (10日均线)
27.41
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 | 26.55 | 27.44 | 26.07 | 26.81 | +1.02% | 47,461 | 126,639,297 |
| 2024-05-17 | 26.3 | 26.8 | 25.62 | 26.54 | +0.91% | 47,224 | 124,539,690 |
| 2024-05-16 | 25.48 | 26.98 | 25.39 | 26.3 | +2.61% | 45,399 | 119,149,998 |
| 2024-05-15 | 25.3 | 25.84 | 24.78 | 25.63 | +1.22% | 32,761 | 83,575,922 |
| 2024-05-14 | 26.01 | 26.43 | 25.09 | 25.32 | -2.65% | 49,679 | 126,856,240 |
| 2024-05-13 | 28.55 | 28.56 | 26.01 | 26.01 | -9.84% | 68,576 | 182,972,426 |
| 2024-05-10 | 27.53 | 29.45 | 27.38 | 28.85 | +4.53% | 96,349 | 276,655,754 |
| 2024-05-09 | 27 | 27.85 | 26.7 | 27.6 | +2% | 46,625 | 127,278,583 |
| 2024-05-08 | 28.06 | 28.16 | 26.97 | 27.06 | -4.58% | 50,463 | 138,267,421 |
| 2024-05-07 | 27.52 | 28.6 | 27.4 | 28.36 | +4% | 75,718 | 213,029,606 |
| 2024-05-06 | 27.8 | 28.2 | 27.1 | 27.27 | +1.34% | 46,644 | 128,218,293 |
| 2024-04-30 | 29.18 | 29.57 | 26.88 | 26.91 | -5.15% | 71,432 | 198,616,086 |
| 2024-04-29 | 27.45 | 28.59 | 27.2 | 28.37 | +2.57% | 61,861 | 173,023,021 |
| 2024-04-26 | 27.49 | 28.48 | 27.3 | 27.66 | -0.5% | 64,770 | 180,565,236 |
| 2024-04-25 | 28.45 | 29.16 | 27.78 | 27.8 | -4.17% | 71,778 | 202,722,849 |
| 2024-04-24 | 28.71 | 29.6 | 28.61 | 29.01 | -0.28% | 77,431 | 224,749,823 |
| 2024-04-23 | 29.26 | 30.39 | 28.78 | 29.09 | -4.62% | 103,078 | 303,485,054 |
| 2024-04-22 | 28.64 | 31.6 | 28 | 30.5 | +5.24% | 147,492 | 448,134,677 |
| 2024-04-19 | 23.88 | 28.98 | 23.88 | 28.98 | +20% | 101,366 | 274,234,229 |
| 2024-04-18 | 24.33 | 25.07 | 23.55 | 24.15 | +0.21% | 59,925 | 145,761,163 |
| 2024-04-17 | 22.02 | 24.17 | 22.02 | 24.1 | +12.51% | 56,285 | 133,108,024 |
| 2024-04-16 | 24.16 | 24.75 | 21.35 | 21.42 | -13.77% | 71,894 | 161,580,784 |
| 2024-04-15 | 28.29 | 28.95 | 24.5 | 24.84 | -12.81% | 87,466 | 227,868,133 |
| 2024-04-12 | 29.29 | 30.49 | 28.33 | 28.49 | -4.3% | 58,435 | 171,643,630 |
| 2024-04-11 | 28.09 | 31.8 | 28.06 | 29.77 | +0.92% | 75,067 | 226,214,933 |
| 2024-04-10 | 28.15 | 29.55 | 27.08 | 29.5 | +3.8% | 72,527 | 206,648,637 |
| 2024-04-09 | 29.25 | 30.44 | 28.15 | 28.42 | -4.53% | 68,416 | 198,396,957 |
| 2024-04-08 | 32.8 | 33 | 29.26 | 29.77 | -10.76% | 91,633 | 286,103,616 |
| 2024-04-03 | 31.59 | 33.49 | 31.59 | 33.36 | +2.71% | 78,645 | 258,315,051 |
| 2024-04-02 | 33.02 | 34.74 | 32 | 32.48 | -3.96% | 110,480 | 368,825,498 |
| 2024-04-01 | 31.95 | 34.24 | 31.94 | 33.82 | +4.64% | 118,962 | 395,679,018 |
| 2024-03-29 | 31.77 | 36 | 31.22 | 32.32 | -0.55% | 156,219 | 521,719,771 |
| 2024-03-28 | 30.4 | 33 | 29.7 | 32.5 | +6.84% | 149,262 | 475,148,382 |
| 2024-03-27 | 29.6 | 31.3 | 28.8 | 30.42 | +2.08% | 118,491 | 358,868,420 |
| 2024-03-26 | 27.74 | 30 | 26.8 | 29.8 | +5.67% | 87,907 | 250,219,608 |
| 2024-03-25 | 29.85 | 31.3 | 28.18 | 28.2 | -7.24% | 68,370 | 203,063,701 |
| 2024-03-22 | 30.52 | 31.27 | 29.62 | 30.4 | -2.88% | 82,591 | 250,798,490 |
| 2024-03-21 | 29.5 | 32.8 | 29.2 | 31.3 | +3.27% | 138,797 | 425,928,536 |
| 2024-03-20 | 28.62 | 30.36 | 28.59 | 30.31 | +6.28% | 110,117 | 328,330,723 |
| 2024-03-19 | 28.95 | 29.24 | 28.5 | 28.52 | -1.45% | 55,135 | 158,994,682 |
| 2024-03-18 | 27.96 | 29.01 | 27.96 | 28.94 | +2.62% | 70,725 | 203,114,066 |
| 2024-03-15 | 27.78 | 28.42 | 27.43 | 28.2 | +2.21% | 51,900 | 145,489,085 |
| 2024-03-14 | 28.33 | 28.37 | 26.91 | 27.59 | -3.02% | 62,572 | 173,158,332 |
| 2024-03-13 | 29.01 | 29.28 | 27.99 | 28.45 | -3.76% | 79,289 | 226,541,954 |
| 2024-03-12 | 29.16 | 30.25 | 28.71 | 29.56 | -0.07% | 85,046 | 251,484,559 |
| 2024-03-11 | 29.6 | 30.49 | 28.5 | 29.58 | +1.89% | 101,510 | 299,795,397 |
| 2024-03-08 | 27.6 | 29.29 | 26.8 | 29.03 | +2.94% | 102,541 | 290,395,972 |
| 2024-03-07 | 28 | 30.78 | 27.5 | 28.2 | -1.05% | 124,694 | 363,220,161 |
| 2024-03-06 | 25.85 | 29.52 | 25.5 | 28.5 | +5.36% | 127,157 | 356,408,369 |
| 2024-03-05 | 23.9 | 27.44 | 23.6 | 27.05 | +12.99% | 111,583 | 286,377,831 |
| 2024-03-04 | 24.31 | 24.56 | 23.59 | 23.94 | -2.09% | 44,054 | 105,618,473 |
| 2024-03-01 | 24.63 | 24.82 | 24.14 | 24.45 | -0.81% | 48,224 | 118,119,842 |
| 2024-02-29 | 22.63 | 25.36 | 22.45 | 24.65 | +7.17% | 71,290 | 171,595,129 |
| 2024-02-28 | 26.28 | 26.45 | 23 | 23 | -13.6% | 84,464 | 212,319,533 |
| 2024-02-27 | 26.3 | 26.85 | 25.51 | 26.62 | -2.67% | 96,957 | 254,881,538 |
| 2024-02-26 | 24.03 | 27.35 | 23 | 27.35 | +20.01% | 85,078 | 208,203,533 |
| 2024-02-23 | 21.6 | 22.89 | 21.6 | 22.79 | +5.85% | 43,924 | 97,518,305 |
| 2024-02-22 | 20.67 | 21.74 | 20.48 | 21.53 | +3.81% | 38,141 | 81,452,756 |
| 2024-02-21 | 20.39 | 21.48 | 20.02 | 20.74 | +1.17% | 43,478 | 91,170,346 |
| 2024-02-20 | 20.1 | 20.68 | 19.28 | 20.5 | +3.96% | 37,032 | 74,630,932 |
| 2024-02-19 | 18.99 | 20.03 | 18.94 | 19.72 | +3.95% | 45,358 | 88,449,634 |
| 2024-02-08 | 17.26 | 19.05 | 17.05 | 18.97 | +12.31% | 54,875 | 98,331,124 |
| 2024-02-07 | 18.38 | 18.38 | 16.69 | 16.89 | -7.65% | 46,832 | 81,368,429 |
| 2024-02-06 | 17.79 | 19.14 | 16.2 | 18.29 | +1.33% | 48,636 | 84,684,175 |
| 2024-02-05 | 21.37 | 21.37 | 17.54 | 18.05 | -15.65% | 44,855 | 83,934,824 |
| 2024-02-02 | 22.69 | 23.49 | 20.49 | 21.4 | -5.18% | 34,186 | 74,696,401 |
| 2024-02-01 | 22.95 | 23.29 | 22.1 | 22.57 | -2.8% | 28,105 | 63,793,322 |
| 2024-01-31 | 25.15 | 25.2 | 23 | 23.22 | -7.49% | 37,540 | 89,572,731 |
| 2024-01-30 | 25.45 | 26.15 | 25.1 | 25.1 | -1.8% | 25,127 | 64,301,252 |
| 2024-01-29 | 27.55 | 27.86 | 25.51 | 25.56 | -7.53% | 40,669 | 107,275,525 |
| 2024-01-26 | 28.05 | 28.75 | 27.58 | 27.64 | -0.75% | 35,934 | 101,317,102 |
| 2024-01-25 | 26.53 | 27.85 | 26.19 | 27.85 | +4.9% | 38,645 | 105,201,551 |
| 2024-01-24 | 26.66 | 26.88 | 25.34 | 26.55 | +0.11% | 38,980 | 101,841,705 |
| 2024-01-23 | 27.17 | 27.17 | 26.2 | 26.52 | -2.1% | 35,191 | 93,407,218 |
| 2024-01-22 | 28.75 | 28.8 | 27.01 | 27.09 | -7.29% | 51,889 | 145,329,127 |
| 2024-01-19 | 28.73 | 30.28 | 28.06 | 29.22 | +1.42% | 71,509 | 210,019,078 |
| 2024-01-18 | 29.42 | 29.57 | 27.91 | 28.81 | -2.57% | 42,595 | 121,627,010 |
| 2024-01-17 | 31.03 | 31.09 | 29.52 | 29.57 | -4.71% | 36,473 | 109,588,032 |
| 2024-01-16 | 31.51 | 31.7 | 30.3 | 31.03 | -1.49% | 46,716 | 144,245,189 |
| 2024-01-15 | 32.4 | 32.65 | 31.35 | 31.5 | -3.79% | 57,920 | 184,175,458 |
| 2024-01-12 | 32.35 | 33.58 | 31.92 | 32.74 | +1.21% | 82,341 | 270,256,583 |
| 2024-01-11 | 31 | 32.41 | 31 | 32.35 | +3.75% | 56,847 | 180,929,415 |
| 2024-01-10 | 32.29 | 32.45 | 31.14 | 31.18 | -5.23% | 73,110 | 231,748,809 |
| 2024-01-09 | 31.82 | 34.15 | 31.82 | 32.9 | +1.98% | 90,452 | 299,529,323 |
| 2024-01-08 | 32.65 | 33.45 | 31.66 | 32.26 | -1.32% | 74,627 | 242,001,380 |
| 2024-01-05 | 34.77 | 35.06 | 32.43 | 32.69 | -7.84% | 116,105 | 387,553,148 |
| 2024-01-04 | 37.76 | 38 | 34.6 | 35.47 | -7.1% | 134,189 | 480,174,077 |
| 2024-01-03 | 36.01 | 40.6 | 35.38 | 38.18 | +8.99% | 217,340 | 800,799,403 |
| 2024-01-02 | 30.28 | 35.03 | 30.01 | 35.03 | +20.01% | 118,209 | 391,282,837 |
| 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：