股票概览
26.15
-1.06%
-0.28
26.28
开盘价
26.35
最高价
25.2
最低价
214,820
成交量
数据更新至: 2024-05-20
技术指标
26.87
MA5 (5日均线)
26.81
MA10 (10日均线)
25.62
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 | 26.28 | 26.35 | 25.2 | 26.15 | -1.06% | 214,820 | 552,076,324 |
| 2024-05-17 | 26.98 | 27.26 | 26 | 26.43 | -1.93% | 116,575 | 306,995,424 |
| 2024-05-16 | 27.54 | 27.96 | 26.82 | 26.95 | -2% | 114,003 | 309,979,717 |
| 2024-05-15 | 27.26 | 27.99 | 27.15 | 27.5 | +0.7% | 78,555 | 216,725,391 |
| 2024-05-14 | 27.62 | 27.92 | 27.13 | 27.31 | -1.41% | 91,929 | 251,768,656 |
| 2024-05-13 | 27.5 | 28.5 | 27.1 | 27.7 | -0.54% | 159,792 | 445,646,000 |
| 2024-05-10 | 27 | 28.48 | 26.9 | 27.85 | +2.47% | 171,292 | 472,476,344 |
| 2024-05-09 | 25.75 | 27.45 | 25.66 | 27.18 | +6.8% | 192,215 | 516,809,241 |
| 2024-05-08 | 25.58 | 25.88 | 25.3 | 25.45 | -0.51% | 58,895 | 150,108,708 |
| 2024-05-07 | 25.15 | 26.18 | 24.94 | 25.58 | +1.11% | 163,945 | 421,392,943 |
| 2024-05-06 | 24.3 | 25.43 | 23.6 | 25.3 | +5.15% | 183,606 | 453,791,415 |
| 2024-04-30 | 23.23 | 24.51 | 23.18 | 24.06 | +2.78% | 166,911 | 400,323,869 |
| 2024-04-29 | 23.77 | 24.38 | 22.61 | 23.41 | -1.22% | 313,833 | 729,743,756 |
| 2024-04-26 | 23.95 | 24.3 | 23.63 | 23.7 | -1.82% | 147,234 | 350,958,438 |
| 2024-04-25 | 24.5 | 24.5 | 23.99 | 24.14 | -1.75% | 102,012 | 246,336,870 |
| 2024-04-24 | 23.99 | 24.74 | 23.91 | 24.57 | +2.8% | 112,189 | 272,909,024 |
| 2024-04-23 | 24.23 | 24.44 | 23.73 | 23.9 | -2.21% | 141,211 | 338,288,882 |
| 2024-04-22 | 25.6 | 25.62 | 24.3 | 24.44 | -4.94% | 178,464 | 442,163,752 |
| 2024-04-19 | 24.98 | 25.9 | 24.72 | 25.71 | +2.96% | 158,993 | 405,230,622 |
| 2024-04-18 | 24.77 | 25.85 | 24.64 | 24.97 | +0.73% | 218,383 | 549,311,312 |
| 2024-04-17 | 22.67 | 25 | 22.67 | 24.79 | +8.68% | 199,145 | 475,917,457 |
| 2024-04-16 | 23.14 | 23.37 | 22.7 | 22.81 | -2.06% | 140,074 | 321,789,333 |
| 2024-04-15 | 22.27 | 23.6 | 22.27 | 23.29 | +4.53% | 211,156 | 489,404,070 |
| 2024-04-12 | 22.55 | 22.81 | 22.26 | 22.28 | -1.46% | 125,883 | 282,718,011 |
| 2024-04-11 | 21.45 | 23.25 | 21.02 | 22.61 | +4.92% | 216,474 | 487,426,024 |
| 2024-04-10 | 21.5 | 21.96 | 21.28 | 21.55 | +0.75% | 104,147 | 225,659,094 |
| 2024-04-09 | 21.31 | 21.7 | 21.2 | 21.39 | +0.23% | 76,028 | 163,292,632 |
| 2024-04-08 | 21.52 | 21.87 | 21.12 | 21.34 | -0.28% | 81,881 | 175,164,970 |
| 2024-04-03 | 21.21 | 21.5 | 21 | 21.4 | +0.94% | 99,437 | 211,887,015 |
| 2024-04-02 | 21.06 | 21.31 | 20.68 | 21.2 | +0.95% | 100,567 | 211,171,171 |
| 2024-04-01 | 20 | 21 | 20 | 21 | +5.9% | 110,172 | 228,530,592 |
| 2024-03-29 | 19.27 | 19.84 | 19.25 | 19.83 | +2.11% | 50,915 | 99,427,768 |
| 2024-03-28 | 19.59 | 19.82 | 19.21 | 19.42 | -0.77% | 105,457 | 205,893,224 |
| 2024-03-27 | 20.15 | 20.31 | 19.57 | 19.57 | -2.54% | 67,702 | 135,218,251 |
| 2024-03-26 | 20.22 | 20.47 | 19.89 | 20.08 | -1.08% | 81,180 | 162,945,035 |
| 2024-03-25 | 19.89 | 20.72 | 19.77 | 20.3 | +1.7% | 116,929 | 238,231,037 |
| 2024-03-22 | 19.82 | 20.13 | 19.54 | 19.96 | +0.6% | 94,907 | 188,449,560 |
| 2024-03-21 | 20.52 | 20.52 | 19.8 | 19.84 | -2.51% | 96,235 | 192,576,385 |
| 2024-03-20 | 20.17 | 20.55 | 20.13 | 20.35 | +0.89% | 55,452 | 112,887,078 |
| 2024-03-19 | 20.74 | 20.74 | 20 | 20.17 | -3.03% | 121,378 | 245,809,625 |
| 2024-03-18 | 20.57 | 21.06 | 20.5 | 20.8 | +0.48% | 81,684 | 169,728,420 |
| 2024-03-15 | 20.4 | 20.79 | 20.23 | 20.7 | +0.73% | 91,476 | 187,404,246 |
| 2024-03-14 | 20.36 | 20.87 | 20.29 | 20.55 | +0.83% | 81,376 | 167,442,094 |
| 2024-03-13 | 20.59 | 20.75 | 20.05 | 20.38 | -0.15% | 111,042 | 225,900,921 |
| 2024-03-12 | 21.17 | 21.27 | 20.3 | 20.41 | -3.59% | 117,111 | 241,418,689 |
| 2024-03-11 | 21.63 | 21.88 | 20.8 | 21.17 | -3.29% | 105,754 | 224,186,916 |
| 2024-03-08 | 21.67 | 21.98 | 21.5 | 21.89 | +1.06% | 66,380 | 144,294,052 |
| 2024-03-07 | 21.14 | 21.95 | 21.14 | 21.66 | +2.46% | 113,525 | 246,490,886 |
| 2024-03-06 | 20.99 | 21.43 | 20.89 | 21.14 | +0.71% | 72,283 | 153,318,375 |
| 2024-03-05 | 21.25 | 21.38 | 20.75 | 20.99 | -1.22% | 90,828 | 191,187,335 |
| 2024-03-04 | 21.1 | 21.48 | 20.66 | 21.25 | +1.05% | 107,089 | 224,119,178 |
| 2024-03-01 | 21.43 | 21.43 | 20.81 | 21.03 | -1.96% | 76,047 | 159,573,669 |
| 2024-02-29 | 20.51 | 21.56 | 20.51 | 21.45 | +3.47% | 120,407 | 256,131,531 |
| 2024-02-28 | 20.66 | 21.18 | 20.4 | 20.73 | +0.34% | 121,465 | 253,046,225 |
| 2024-02-27 | 20.53 | 21.06 | 20.38 | 20.66 | -0.34% | 73,118 | 151,110,976 |
| 2024-02-26 | 20.7 | 21.1 | 20.31 | 20.73 | +0.88% | 90,348 | 188,138,478 |
| 2024-02-23 | 21.14 | 21.27 | 19.96 | 20.55 | -3.43% | 143,005 | 291,773,383 |
| 2024-02-22 | 21.12 | 21.59 | 20.88 | 21.28 | +0.66% | 95,588 | 202,193,013 |
| 2024-02-21 | 20.18 | 21.65 | 20.01 | 21.14 | +3.37% | 130,776 | 275,350,325 |
| 2024-02-20 | 19.98 | 20.52 | 19.48 | 20.45 | +1.84% | 115,356 | 233,088,242 |
| 2024-02-19 | 19.26 | 20.35 | 19.26 | 20.08 | +3.24% | 132,703 | 265,280,615 |
| 2024-02-08 | 19.51 | 20.81 | 19.24 | 19.45 | -0.26% | 135,663 | 271,232,494 |
| 2024-02-07 | 18.65 | 19.6 | 18.57 | 19.5 | +4.56% | 107,480 | 207,241,095 |
| 2024-02-06 | 17.52 | 18.93 | 17.4 | 18.65 | +4.42% | 101,353 | 186,343,138 |
| 2024-02-05 | 17.8 | 18.29 | 17.06 | 17.86 | +0.73% | 92,841 | 164,500,017 |
| 2024-02-02 | 17.69 | 18.18 | 17.5 | 17.73 | -0.17% | 79,251 | 141,501,381 |
| 2024-02-01 | 17.35 | 18.1 | 17.13 | 17.76 | +1.02% | 72,939 | 129,141,734 |
| 2024-01-31 | 17.26 | 18.06 | 16.88 | 17.58 | +1.74% | 96,690 | 170,696,862 |
| 2024-01-30 | 17.79 | 17.85 | 17.25 | 17.28 | -3.36% | 69,674 | 122,173,866 |
| 2024-01-29 | 18.82 | 18.84 | 17.76 | 17.88 | -4.89% | 101,802 | 184,450,375 |
| 2024-01-26 | 18.7 | 19.01 | 18.49 | 18.8 | +0.75% | 61,594 | 115,773,320 |
| 2024-01-25 | 18.31 | 18.84 | 18.31 | 18.66 | +1.41% | 47,304 | 88,111,264 |
| 2024-01-24 | 18.29 | 18.65 | 17.85 | 18.4 | +0.6% | 45,703 | 83,239,417 |
| 2024-01-23 | 18 | 18.37 | 17.59 | 18.29 | +2.29% | 50,965 | 91,928,425 |
| 2024-01-22 | 18.52 | 18.82 | 17.7 | 17.88 | -4.23% | 61,972 | 112,800,533 |
| 2024-01-19 | 18.84 | 18.87 | 18.6 | 18.67 | -1.11% | 33,513 | 62,779,913 |
| 2024-01-18 | 18.85 | 18.95 | 18.39 | 18.88 | -0.58% | 57,585 | 107,411,987 |
| 2024-01-17 | 19.02 | 19.55 | 18.86 | 18.99 | -0.94% | 84,406 | 162,721,997 |
| 2024-01-16 | 19.17 | 19.4 | 18.85 | 19.17 | +0.16% | 60,146 | 114,651,325 |
| 2024-01-15 | 18.88 | 19.38 | 18.83 | 19.14 | +1% | 51,336 | 98,423,399 |
| 2024-01-12 | 19.01 | 19.24 | 18.83 | 18.95 | -0.84% | 47,565 | 90,643,828 |
| 2024-01-11 | 18.4 | 19.12 | 18.27 | 19.11 | +3.24% | 78,148 | 147,716,568 |
| 2024-01-10 | 18.45 | 18.72 | 18.26 | 18.51 | +0.11% | 69,675 | 129,036,640 |
| 2024-01-09 | 17.6 | 18.58 | 17.6 | 18.49 | +4.35% | 109,566 | 200,166,837 |
| 2024-01-08 | 18.01 | 18.13 | 17.68 | 17.72 | -2.15% | 55,827 | 99,440,460 |
| 2024-01-05 | 18.35 | 18.42 | 17.99 | 18.11 | -1.68% | 54,894 | 99,689,511 |
| 2024-01-04 | 18.46 | 18.47 | 18 | 18.42 | +0.38% | 68,814 | 125,292,311 |
| 2024-01-03 | 18.48 | 18.5 | 18 | 18.35 | -0.76% | 95,987 | 174,689,873 |
| 2024-01-02 | 18.23 | 18.98 | 18.23 | 18.49 | +1.54% | 119,377 | 222,965,738 |
| 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：