股票概览
26.37
+0.11%
+0.03
26.36
开盘价
26.54
最高价
26.31
最低价
17,195
成交量
数据更新至: 2024-05-22
技术指标
26.40
MA5 (5日均线)
26.36
MA10 (10日均线)
26.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 26.36 | 26.54 | 26.31 | 26.37 | +0.11% | 17,195 | 45,412,386 |
| 2024-05-21 | 26.39 | 26.46 | 26.18 | 26.34 | -0.15% | 20,113 | 52,936,386 |
| 2024-05-20 | 26.46 | 26.64 | 26.35 | 26.38 | -0.34% | 38,323 | 101,362,751 |
| 2024-05-17 | 26.41 | 26.54 | 26.13 | 26.47 | +0.19% | 31,130 | 81,899,376 |
| 2024-05-16 | 26.46 | 26.7 | 26.31 | 26.42 | +0.08% | 27,017 | 71,647,666 |
| 2024-05-15 | 26.64 | 26.64 | 26.35 | 26.4 | -0.45% | 19,418 | 51,387,038 |
| 2024-05-14 | 25.86 | 26.7 | 25.86 | 26.52 | +2.55% | 49,251 | 130,237,621 |
| 2024-05-13 | 26.03 | 26.05 | 25.63 | 25.86 | -0.73% | 52,118 | 134,306,973 |
| 2024-05-10 | 26.8 | 26.88 | 25.91 | 26.05 | -2.73% | 66,317 | 174,535,076 |
| 2024-05-09 | 26.5 | 26.9 | 26.35 | 26.78 | +0.83% | 36,980 | 98,917,933 |
| 2024-05-08 | 26.38 | 26.81 | 26.16 | 26.56 | +0.76% | 43,621 | 115,860,003 |
| 2024-05-07 | 26.38 | 26.59 | 26.16 | 26.36 | -0.34% | 38,470 | 101,340,145 |
| 2024-05-06 | 26.23 | 26.67 | 26.23 | 26.45 | +1.46% | 61,290 | 161,906,712 |
| 2024-04-30 | 26.39 | 26.63 | 26.05 | 26.07 | -3.37% | 75,228 | 197,464,939 |
| 2024-04-29 | 26.15 | 27.05 | 26.03 | 26.98 | +3.17% | 57,924 | 154,132,161 |
| 2024-04-26 | 26.11 | 26.25 | 25.8 | 26.15 | +0.08% | 34,424 | 89,587,145 |
| 2024-04-25 | 26.24 | 26.35 | 26.08 | 26.13 | -0.72% | 19,785 | 51,786,175 |
| 2024-04-24 | 26.15 | 26.35 | 25.81 | 26.32 | +0.46% | 29,663 | 77,448,422 |
| 2024-04-23 | 26.54 | 26.64 | 26.03 | 26.2 | -1.21% | 35,674 | 93,515,283 |
| 2024-04-22 | 26.21 | 26.78 | 26.21 | 26.52 | +0.49% | 46,596 | 123,510,164 |
| 2024-04-19 | 26.03 | 26.94 | 25.62 | 26.39 | +1.62% | 132,910 | 351,828,602 |
| 2024-04-18 | 25.5 | 25.99 | 25.4 | 25.97 | +1.45% | 63,486 | 163,623,561 |
| 2024-04-17 | 24.86 | 25.6 | 24.86 | 25.6 | +2.98% | 42,707 | 108,305,073 |
| 2024-04-16 | 25.5 | 25.81 | 24.8 | 24.86 | -2.7% | 48,620 | 122,667,670 |
| 2024-04-15 | 25.36 | 25.96 | 25.13 | 25.55 | +1.19% | 59,133 | 151,066,362 |
| 2024-04-12 | 25.08 | 25.48 | 25.01 | 25.25 | +0.28% | 40,049 | 101,384,732 |
| 2024-04-11 | 24.96 | 25.49 | 24.95 | 25.18 | +0.28% | 40,183 | 101,607,010 |
| 2024-04-10 | 25.22 | 25.33 | 24.93 | 25.11 | -0.44% | 24,316 | 61,108,819 |
| 2024-04-09 | 24.84 | 25.36 | 24.78 | 25.22 | +1.04% | 43,378 | 109,261,965 |
| 2024-04-08 | 25.26 | 25.34 | 24.9 | 24.96 | -1.34% | 29,788 | 74,774,620 |
| 2024-04-03 | 25.38 | 25.5 | 24.88 | 25.3 | -0.51% | 50,558 | 127,263,479 |
| 2024-04-02 | 26.75 | 26.75 | 25.25 | 25.43 | -4.93% | 94,601 | 244,369,689 |
| 2024-04-01 | 27.27 | 27.41 | 26.7 | 26.75 | -1.8% | 63,811 | 172,602,352 |
| 2024-03-29 | 26.85 | 27.27 | 26.6 | 27.24 | +1.34% | 23,849 | 64,191,809 |
| 2024-03-28 | 27.22 | 27.33 | 26.71 | 26.88 | -1.03% | 33,455 | 90,105,438 |
| 2024-03-27 | 27.1 | 27.49 | 27.01 | 27.16 | +0.37% | 31,089 | 84,840,931 |
| 2024-03-26 | 26.83 | 27.14 | 26.78 | 27.06 | +0.78% | 21,116 | 56,929,621 |
| 2024-03-25 | 27 | 27.22 | 26.82 | 26.85 | -0.56% | 28,772 | 77,638,685 |
| 2024-03-22 | 27.1 | 27.18 | 26.71 | 27 | -0.92% | 25,832 | 69,619,367 |
| 2024-03-21 | 27.41 | 27.76 | 27.24 | 27.25 | -1.55% | 27,958 | 76,703,481 |
| 2024-03-20 | 27.5 | 27.89 | 26.81 | 27.68 | +0.62% | 51,529 | 140,781,819 |
| 2024-03-19 | 28.43 | 28.43 | 27.45 | 27.51 | -3.34% | 49,617 | 137,813,065 |
| 2024-03-18 | 28.25 | 28.48 | 27.94 | 28.46 | +0.6% | 20,990 | 59,236,550 |
| 2024-03-15 | 28.77 | 28.93 | 27.78 | 28.29 | -1.77% | 41,548 | 117,148,750 |
| 2024-03-14 | 28.91 | 29.46 | 28.3 | 28.8 | -1.81% | 35,960 | 103,635,800 |
| 2024-03-13 | 29.02 | 29.49 | 28.92 | 29.33 | +0.31% | 19,993 | 58,371,268 |
| 2024-03-12 | 29.71 | 29.89 | 29.1 | 29.24 | -1.71% | 35,706 | 105,128,221 |
| 2024-03-11 | 29.72 | 29.87 | 29.14 | 29.75 | -0.6% | 18,945 | 56,053,077 |
| 2024-03-08 | 30.29 | 30.39 | 29.59 | 29.93 | -0.93% | 15,992 | 47,737,191 |
| 2024-03-07 | 29.85 | 30.46 | 29.85 | 30.21 | +1.44% | 18,390 | 55,478,979 |
| 2024-03-06 | 30.16 | 30.23 | 29.71 | 29.78 | -1.49% | 18,832 | 56,310,639 |
| 2024-03-05 | 30.28 | 30.28 | 29.75 | 30.23 | -0.3% | 13,044 | 39,164,187 |
| 2024-03-04 | 30.2 | 30.34 | 29.7 | 30.32 | +1.61% | 25,053 | 75,122,534 |
| 2024-03-01 | 29.9 | 30.09 | 29.51 | 29.84 | -0.43% | 16,351 | 48,716,639 |
| 2024-02-29 | 29.6 | 30 | 29.39 | 29.97 | +0.98% | 17,242 | 51,345,739 |
| 2024-02-28 | 30.53 | 30.79 | 29.66 | 29.68 | -2.78% | 28,547 | 85,479,076 |
| 2024-02-27 | 30.1 | 30.85 | 29.91 | 30.53 | +1.13% | 18,684 | 56,985,936 |
| 2024-02-26 | 30.81 | 30.81 | 29.6 | 30.19 | -1.18% | 30,303 | 91,348,713 |
| 2024-02-23 | 30.71 | 30.94 | 30.11 | 30.55 | -0.94% | 22,619 | 69,005,180 |
| 2024-02-22 | 30.49 | 31.18 | 30.49 | 30.84 | +0.52% | 13,816 | 42,586,164 |
| 2024-02-21 | 30.6 | 32.16 | 30.01 | 30.68 | -0.55% | 37,149 | 115,487,800 |
| 2024-02-20 | 30.9 | 31.41 | 30.5 | 30.85 | -0.16% | 22,560 | 69,423,093 |
| 2024-02-19 | 30.65 | 31 | 30.21 | 30.9 | +0.88% | 49,167 | 150,834,681 |
| 2024-02-08 | 31.52 | 33 | 30.63 | 30.63 | -0.84% | 45,877 | 145,948,570 |
| 2024-02-07 | 29.2 | 31.5 | 28.93 | 30.89 | +5.46% | 44,818 | 134,228,270 |
| 2024-02-06 | 30.36 | 30.36 | 26.2 | 29.29 | +0.86% | 43,082 | 123,813,034 |
| 2024-02-01 | 27.84 | 29.21 | 27.71 | 29.04 | +3.13% | 31,882 | 91,513,980 |
| 2024-01-31 | 28.61 | 28.89 | 28.01 | 28.16 | -2.73% | 17,392 | 49,344,684 |
| 2024-01-30 | 29.19 | 29.71 | 28.7 | 28.95 | -1.76% | 16,188 | 47,151,469 |
| 2024-01-29 | 28.75 | 29.76 | 28.5 | 29.47 | +2.61% | 28,943 | 84,699,591 |
| 2024-01-26 | 28.62 | 29.12 | 28.47 | 28.72 | -0.66% | 17,136 | 49,419,110 |
| 2024-01-25 | 28.02 | 28.99 | 27.1 | 28.91 | +3.36% | 29,437 | 83,228,071 |
| 2024-01-24 | 27.8 | 28.79 | 27.15 | 27.97 | +0.61% | 26,898 | 74,996,957 |
| 2024-01-23 | 27.91 | 28.09 | 27.15 | 27.8 | -0.61% | 29,560 | 81,563,042 |
| 2024-01-22 | 28.93 | 29.06 | 27.75 | 27.97 | -3.75% | 26,045 | 73,869,592 |
| 2024-01-19 | 29.77 | 29.84 | 28.92 | 29.06 | -2.48% | 29,074 | 85,010,592 |
| 2024-01-18 | 29.79 | 30 | 28.8 | 29.8 | -0.47% | 37,101 | 108,813,290 |
| 2024-01-17 | 29.18 | 30.81 | 28.88 | 29.94 | +3.53% | 49,860 | 148,820,369 |
| 2024-01-16 | 29.08 | 29.21 | 28.52 | 28.92 | -0.31% | 15,254 | 44,070,715 |
| 2024-01-15 | 28.45 | 29.2 | 28.24 | 29.01 | +1.93% | 16,820 | 48,631,135 |
| 2024-01-12 | 28.25 | 29.11 | 28.02 | 28.46 | +0.92% | 18,738 | 53,680,554 |
| 2024-01-11 | 27.71 | 28.68 | 27.51 | 28.2 | +1.4% | 32,568 | 91,995,010 |
| 2024-01-10 | 27.42 | 28.08 | 27.2 | 27.81 | +1.83% | 28,011 | 77,710,016 |
| 2024-01-09 | 27.2 | 27.59 | 26.81 | 27.31 | +1.3% | 16,222 | 44,186,442 |
| 2024-01-08 | 27.59 | 27.66 | 26.91 | 26.96 | -2.53% | 14,977 | 40,902,859 |
| 2024-01-05 | 27.94 | 28.06 | 27.5 | 27.66 | -1% | 12,457 | 34,604,136 |
| 2024-01-04 | 27.69 | 27.99 | 27.4 | 27.94 | +1.38% | 12,003 | 33,277,492 |
| 2024-01-03 | 27.18 | 27.56 | 27.07 | 27.56 | +0.99% | 14,051 | 38,553,199 |
| 2024-01-02 | 28.1 | 28.1 | 27.23 | 27.29 | -3.23% | 25,524 | 69,974,110 |
| 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：