股票概览
26.52
+1.03%
+0.27
26.35
开盘价
26.65
最高价
26.22
最低价
68,501
成交量
数据更新至: 2024-05-20
技术指标
26.86
MA5 (5日均线)
27.05
MA10 (10日均线)
27.08
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 | 26.35 | 26.65 | 26.22 | 26.52 | +1.03% | 68,501 | 181,232,987 |
| 2024-05-17 | 26.35 | 26.75 | 25.85 | 26.25 | -0.46% | 99,299 | 259,392,664 |
| 2024-05-16 | 27.06 | 27.27 | 26.31 | 26.37 | -3.3% | 123,114 | 327,510,729 |
| 2024-05-15 | 27.85 | 28 | 27.18 | 27.27 | -2.29% | 67,155 | 185,112,647 |
| 2024-05-14 | 27.64 | 28.31 | 27.47 | 27.91 | +1.01% | 91,389 | 255,304,949 |
| 2024-05-13 | 27.2 | 27.95 | 26.85 | 27.63 | +1.51% | 103,756 | 285,444,972 |
| 2024-05-10 | 27.19 | 27.39 | 26.97 | 27.22 | -0.15% | 48,932 | 133,023,522 |
| 2024-05-09 | 26.87 | 27.28 | 26.57 | 27.26 | +1.72% | 65,830 | 178,208,761 |
| 2024-05-08 | 27.27 | 27.37 | 26.65 | 26.8 | -1.69% | 65,491 | 176,049,721 |
| 2024-05-07 | 27.12 | 27.48 | 26.99 | 27.26 | -0.15% | 70,199 | 191,097,322 |
| 2024-05-06 | 26.59 | 27.36 | 25.95 | 27.3 | +2.4% | 111,673 | 299,971,395 |
| 2024-04-30 | 26.25 | 27.34 | 26.25 | 26.66 | +0.41% | 123,453 | 332,350,462 |
| 2024-04-29 | 26.6 | 26.88 | 26.11 | 26.55 | -0.82% | 169,317 | 448,183,855 |
| 2024-04-26 | 26.74 | 27.11 | 26.58 | 26.77 | -0.34% | 86,843 | 232,380,862 |
| 2024-04-25 | 26.82 | 27.21 | 26.7 | 26.86 | -0.44% | 53,373 | 143,565,852 |
| 2024-04-24 | 27.06 | 27.22 | 26.58 | 26.98 | -0.22% | 76,284 | 204,931,514 |
| 2024-04-23 | 27.31 | 27.58 | 26.71 | 27.04 | -1.31% | 126,622 | 342,231,741 |
| 2024-04-22 | 27.91 | 28.58 | 27.38 | 27.4 | -1.97% | 129,464 | 360,803,354 |
| 2024-04-19 | 27.77 | 28.18 | 27.49 | 27.95 | +1.19% | 78,631 | 219,165,542 |
| 2024-04-18 | 27.25 | 28.34 | 27.25 | 27.62 | +0.88% | 93,627 | 260,291,596 |
| 2024-04-17 | 27.2 | 27.61 | 26.56 | 27.38 | -0.15% | 108,327 | 295,023,630 |
| 2024-04-16 | 26.49 | 27.77 | 26.46 | 27.42 | +3.35% | 174,133 | 474,275,706 |
| 2024-04-15 | 24.79 | 26.78 | 24.75 | 26.53 | +6.8% | 156,322 | 406,288,063 |
| 2024-04-12 | 24.29 | 25.14 | 24.19 | 24.84 | +2.22% | 92,878 | 230,298,746 |
| 2024-04-11 | 23.9 | 24.38 | 23.86 | 24.3 | +1.21% | 63,246 | 153,112,163 |
| 2024-04-10 | 23.93 | 24.5 | 23.93 | 24.01 | -0.12% | 59,280 | 143,503,276 |
| 2024-04-09 | 24.39 | 24.49 | 23.62 | 24.04 | -1.03% | 82,836 | 197,625,501 |
| 2024-04-08 | 24.1 | 24.38 | 23.76 | 24.29 | +0.79% | 60,301 | 145,628,098 |
| 2024-04-03 | 23.99 | 24.37 | 23.82 | 24.1 | +0.42% | 58,571 | 141,257,074 |
| 2024-04-02 | 24.3 | 24.44 | 23.69 | 24 | -1.72% | 87,268 | 209,249,889 |
| 2024-04-01 | 24.7 | 24.75 | 24.22 | 24.42 | -1.13% | 75,825 | 184,875,152 |
| 2024-03-29 | 24.03 | 24.72 | 23.87 | 24.7 | +2.79% | 80,255 | 195,744,085 |
| 2024-03-28 | 24.08 | 24.12 | 23.55 | 24.03 | -0.5% | 103,534 | 247,675,985 |
| 2024-03-27 | 23.43 | 24.5 | 23.31 | 24.15 | +3.16% | 151,444 | 365,605,873 |
| 2024-03-26 | 23.01 | 23.6 | 23 | 23.41 | +0.82% | 111,955 | 261,421,126 |
| 2024-03-25 | 22.8 | 23.88 | 22.79 | 23.22 | +3.06% | 130,687 | 306,727,740 |
| 2024-03-22 | 22.62 | 22.68 | 22.23 | 22.53 | -0.4% | 50,790 | 114,135,889 |
| 2024-03-21 | 22.74 | 22.83 | 22.51 | 22.62 | -0.66% | 34,959 | 79,247,397 |
| 2024-03-20 | 22.63 | 22.82 | 22.48 | 22.77 | +0.31% | 47,230 | 107,128,893 |
| 2024-03-19 | 22.88 | 22.95 | 22.62 | 22.7 | -0.79% | 45,315 | 103,050,522 |
| 2024-03-18 | 22.88 | 22.95 | 22.66 | 22.88 | -0.04% | 68,678 | 156,790,477 |
| 2024-03-15 | 22.66 | 22.93 | 22.51 | 22.89 | +1.02% | 66,934 | 152,343,098 |
| 2024-03-14 | 22.59 | 22.85 | 22.19 | 22.66 | +0.8% | 91,741 | 206,643,867 |
| 2024-03-13 | 22.81 | 23.05 | 22.45 | 22.48 | -2.13% | 120,300 | 272,086,212 |
| 2024-03-12 | 23.89 | 24.25 | 22.9 | 22.97 | -3.41% | 157,858 | 368,221,775 |
| 2024-03-11 | 23.81 | 24.02 | 23.54 | 23.78 | -0.38% | 58,151 | 137,835,458 |
| 2024-03-08 | 23.15 | 23.87 | 23.08 | 23.87 | +3.07% | 76,467 | 181,012,688 |
| 2024-03-07 | 23.25 | 23.58 | 23.08 | 23.16 | -0.6% | 50,404 | 117,343,137 |
| 2024-03-06 | 23.45 | 23.66 | 23.22 | 23.3 | -1.31% | 52,687 | 123,172,120 |
| 2024-03-05 | 23.65 | 24 | 23.48 | 23.61 | -0.42% | 72,981 | 173,011,105 |
| 2024-03-04 | 23.22 | 23.71 | 23.05 | 23.71 | +1.85% | 93,056 | 218,264,961 |
| 2024-03-01 | 23.15 | 23.3 | 22.84 | 23.28 | +0.52% | 61,984 | 143,260,046 |
| 2024-02-29 | 22.55 | 23.24 | 22.48 | 23.16 | +1.94% | 65,807 | 151,441,811 |
| 2024-02-28 | 23.21 | 23.65 | 22.71 | 22.72 | -2.11% | 104,468 | 242,218,052 |
| 2024-02-27 | 23 | 23.24 | 22.87 | 23.21 | +0.48% | 73,814 | 170,608,798 |
| 2024-02-26 | 22.88 | 23.26 | 22.85 | 23.1 | -0.04% | 71,481 | 164,467,642 |
| 2024-02-23 | 23.41 | 23.55 | 22.9 | 23.11 | -1.62% | 99,938 | 230,891,086 |
| 2024-02-22 | 23.39 | 23.59 | 23.19 | 23.49 | +0.04% | 88,500 | 207,158,652 |
| 2024-02-21 | 23.78 | 23.82 | 23.3 | 23.48 | -2.81% | 126,472 | 298,264,662 |
| 2024-02-20 | 22.55 | 24.16 | 22.45 | 24.16 | +6.62% | 125,846 | 297,366,905 |
| 2024-02-19 | 22.8 | 23.05 | 22.2 | 22.66 | -0.48% | 106,332 | 240,739,454 |
| 2024-02-08 | 23.68 | 24.24 | 22.59 | 22.77 | -3.11% | 140,359 | 327,297,410 |
| 2024-02-07 | 22.27 | 23.5 | 22.26 | 23.5 | +4.86% | 134,106 | 309,572,132 |
| 2024-02-06 | 21.66 | 22.6 | 21.51 | 22.41 | +2.14% | 139,354 | 309,904,560 |
| 2024-02-05 | 21.23 | 22.13 | 20.7 | 21.94 | +2.91% | 121,545 | 260,876,527 |
| 2024-02-02 | 21.5 | 21.95 | 20.83 | 21.32 | -1.07% | 70,867 | 152,309,572 |
| 2024-02-01 | 21.3 | 22.06 | 21.04 | 21.55 | +1.17% | 79,617 | 172,254,784 |
| 2024-01-31 | 21.65 | 21.73 | 20.85 | 21.3 | -2.16% | 94,400 | 200,903,739 |
| 2024-01-30 | 22.22 | 22.22 | 21.72 | 21.77 | -0.96% | 69,382 | 152,458,369 |
| 2024-01-29 | 21.51 | 22.36 | 21.5 | 21.98 | +1.57% | 97,088 | 213,369,026 |
| 2024-01-26 | 21.08 | 21.83 | 20.87 | 21.64 | +2.61% | 90,436 | 194,512,106 |
| 2024-01-25 | 20.24 | 21.23 | 20.01 | 21.09 | +4.25% | 71,922 | 149,319,110 |
| 2024-01-24 | 20.06 | 20.26 | 19.43 | 20.23 | +1.71% | 68,293 | 136,183,643 |
| 2024-01-23 | 19.55 | 20.05 | 19.11 | 19.89 | +1.84% | 91,180 | 179,396,507 |
| 2024-01-22 | 20.69 | 20.85 | 19.5 | 19.53 | -5.88% | 78,865 | 158,136,482 |
| 2024-01-19 | 20.8 | 21.08 | 20.6 | 20.75 | -0.86% | 35,155 | 73,285,346 |
| 2024-01-18 | 20.92 | 21.01 | 20.26 | 20.93 | -0.99% | 75,653 | 156,122,157 |
| 2024-01-17 | 21.5 | 22 | 21.14 | 21.14 | -2.27% | 46,759 | 100,537,934 |
| 2024-01-16 | 21.61 | 21.65 | 21.22 | 21.63 | +0.93% | 51,051 | 109,370,335 |
| 2024-01-15 | 21.01 | 21.69 | 20.93 | 21.43 | +1.23% | 70,413 | 151,143,097 |
| 2024-01-12 | 21.18 | 21.59 | 21.08 | 21.17 | -0.33% | 42,085 | 89,831,547 |
| 2024-01-11 | 21.36 | 21.59 | 20.92 | 21.24 | -0.93% | 81,865 | 174,410,477 |
| 2024-01-10 | 21.8 | 21.85 | 21.17 | 21.44 | -2.15% | 78,992 | 169,656,124 |
| 2024-01-09 | 21.59 | 22.1 | 21.22 | 21.91 | +1.29% | 78,672 | 171,007,541 |
| 2024-01-08 | 22.04 | 22.18 | 21.57 | 21.63 | -1.59% | 87,053 | 189,478,733 |
| 2024-01-05 | 21.96 | 22.58 | 21.75 | 21.98 | +0.32% | 125,207 | 278,121,949 |
| 2024-01-04 | 21.8 | 22.14 | 21.69 | 21.91 | -0.32% | 84,788 | 185,733,606 |
| 2024-01-03 | 21.31 | 22.65 | 21.31 | 21.98 | +3.19% | 170,607 | 376,961,303 |
| 2024-01-02 | 20.86 | 21.68 | 20.86 | 21.3 | +2.01% | 99,373 | 211,702,635 |
| 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：