股票概览
26.22
+2.02%
+0.52
25.3
开盘价
26.23
最高价
25.01
最低价
1,715,322
成交量
数据更新至: 2024-05-20
技术指标
25.12
MA5 (5日均线)
24.76
MA10 (10日均线)
23.83
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 | 25.3 | 26.23 | 25.01 | 26.22 | +2.02% | 1,715,322 | 4,424,493,397 |
| 2024-05-17 | 25.2 | 25.8 | 25.1 | 25.7 | +0.47% | 1,387,359 | 3,532,613,919 |
| 2024-05-16 | 25.73 | 26.42 | 25.41 | 25.58 | +5.27% | 2,411,610 | 6,231,606,320 |
| 2024-05-15 | 23.88 | 25 | 23.75 | 24.3 | +2.1% | 1,425,040 | 3,493,813,893 |
| 2024-05-14 | 24.4 | 24.49 | 23.46 | 23.8 | -0.83% | 1,146,807 | 2,746,620,742 |
| 2024-05-13 | 23.93 | 24.34 | 23.8 | 24 | +0.33% | 1,012,136 | 2,434,496,045 |
| 2024-05-10 | 24 | 24.19 | 23.52 | 23.92 | -1.24% | 974,638 | 2,323,699,523 |
| 2024-05-09 | 24.3 | 24.5 | 23.76 | 24.22 | -0.98% | 1,433,468 | 3,459,862,019 |
| 2024-05-08 | 24.74 | 25.2 | 24.41 | 24.46 | -3.62% | 1,411,925 | 3,488,052,621 |
| 2024-05-07 | 25.2 | 25.99 | 24.67 | 25.38 | +2.26% | 2,409,142 | 6,122,501,658 |
| 2024-05-06 | 25 | 25.3 | 24.4 | 24.82 | +1.31% | 1,715,148 | 4,260,075,771 |
| 2024-04-30 | 25.3 | 25.3 | 24.45 | 24.5 | -0.08% | 2,305,375 | 5,712,943,191 |
| 2024-04-29 | 24.76 | 24.76 | 24.17 | 24.52 | +0.45% | 2,566,889 | 6,273,636,106 |
| 2024-04-26 | 23.22 | 24.41 | 23.2 | 24.41 | +10% | 3,527,524 | 8,519,029,870 |
| 2024-04-25 | 21.66 | 22.49 | 21.56 | 22.19 | -0.22% | 1,199,373 | 2,644,030,377 |
| 2024-04-24 | 21.02 | 22.59 | 20.92 | 22.24 | +8.01% | 2,237,521 | 4,867,851,884 |
| 2024-04-23 | 21.05 | 21.19 | 20.36 | 20.59 | -1.2% | 1,040,598 | 2,158,505,427 |
| 2024-04-22 | 20.38 | 21.1 | 19.95 | 20.84 | -5.49% | 1,723,170 | 3,546,511,611 |
| 2024-04-19 | 22.41 | 22.5 | 21.44 | 22.05 | -3.71% | 1,885,986 | 4,146,330,681 |
| 2024-04-18 | 21.86 | 23.49 | 21.32 | 22.9 | +1.78% | 2,326,484 | 5,211,279,395 |
| 2024-04-17 | 22.5 | 22.86 | 21.74 | 22.5 | +3.16% | 2,048,865 | 4,573,338,864 |
| 2024-04-16 | 21.53 | 22.37 | 21.4 | 21.81 | -1.93% | 1,243,881 | 2,714,956,237 |
| 2024-04-15 | 21.88 | 22.55 | 21.7 | 22.24 | -0.09% | 1,492,917 | 3,313,784,495 |
| 2024-04-12 | 21.8 | 22.92 | 21.71 | 22.26 | +4.75% | 2,543,958 | 5,686,706,943 |
| 2024-04-11 | 21.23 | 21.65 | 21.1 | 21.25 | +0.71% | 1,355,528 | 2,899,217,552 |
| 2024-04-10 | 21.69 | 21.87 | 20.93 | 21.1 | -3.61% | 1,236,589 | 2,620,631,468 |
| 2024-04-09 | 22.15 | 22.16 | 21.3 | 21.89 | -0.5% | 1,372,388 | 2,976,232,278 |
| 2024-04-08 | 21.7 | 22.39 | 21.58 | 22 | +0.36% | 1,223,888 | 2,705,714,760 |
| 2024-04-03 | 22.7 | 22.74 | 21.74 | 21.92 | -4.28% | 1,768,837 | 3,905,145,590 |
| 2024-04-02 | 23.24 | 23.68 | 22.72 | 22.9 | -1.76% | 1,538,554 | 3,555,487,009 |
| 2024-04-01 | 22.9 | 23.5 | 22.58 | 23.31 | +2.37% | 1,699,460 | 3,938,504,686 |
| 2024-03-29 | 23.14 | 23.18 | 22.33 | 22.77 | -2.9% | 1,693,523 | 3,846,707,807 |
| 2024-03-28 | 22.42 | 24.11 | 22.42 | 23.45 | +4.64% | 2,756,411 | 6,411,695,654 |
| 2024-03-27 | 23.37 | 23.67 | 22.36 | 22.41 | -5.56% | 2,376,320 | 5,453,341,226 |
| 2024-03-26 | 24 | 24.3 | 23 | 23.73 | -0.75% | 2,463,439 | 5,848,714,351 |
| 2024-03-25 | 24.85 | 25 | 23.87 | 23.91 | -2.13% | 2,339,728 | 5,719,688,823 |
| 2024-03-22 | 24.82 | 25.35 | 24.11 | 24.43 | -2.24% | 2,603,640 | 6,429,464,240 |
| 2024-03-21 | 25.08 | 25.8 | 24.74 | 24.99 | -0.36% | 2,697,026 | 6,810,420,622 |
| 2024-03-20 | 25.3 | 25.83 | 24.57 | 25.08 | -1.69% | 2,989,026 | 7,531,928,513 |
| 2024-03-19 | 24.4 | 26.11 | 24.13 | 25.51 | +2% | 3,791,375 | 9,516,654,769 |
| 2024-03-18 | 23.45 | 25.3 | 23.36 | 25.01 | +8.36% | 4,248,136 | 10,433,641,458 |
| 2024-03-15 | 22.49 | 23.28 | 22.46 | 23.08 | +1.01% | 3,583,236 | 8,214,079,652 |
| 2024-03-14 | 22.77 | 23.27 | 21.99 | 22.85 | -6.16% | 5,506,132 | 12,448,108,454 |
| 2024-03-13 | 25.54 | 26.98 | 24.09 | 24.35 | -1.81% | 4,920,400 | 12,619,421,139 |
| 2024-03-12 | 25.26 | 25.48 | 24.07 | 24.8 | -3.95% | 3,125,177 | 7,726,114,946 |
| 2024-03-11 | 23.68 | 26.75 | 23.4 | 25.82 | +3.82% | 3,359,710 | 8,195,001,191 |
| 2024-03-08 | 23.1 | 24.87 | 22.66 | 24.87 | +10% | 2,857,208 | 6,824,257,680 |
| 2024-03-07 | 22.47 | 23.21 | 21.86 | 22.61 | +2.73% | 2,702,907 | 6,085,421,452 |
| 2024-03-06 | 22.07 | 22.55 | 21.7 | 22.01 | -3.25% | 2,302,577 | 5,085,112,589 |
| 2024-03-05 | 21.7 | 24.18 | 21.53 | 22.75 | +3.32% | 3,097,571 | 7,050,812,139 |
| 2024-03-04 | 20.8 | 22.02 | 20.44 | 22.02 | +9.99% | 2,681,951 | 5,710,595,359 |
| 2024-03-01 | 19.05 | 20.46 | 19.05 | 20.02 | +7.12% | 2,481,166 | 4,892,950,969 |
| 2024-02-29 | 18.16 | 19.06 | 18.08 | 18.69 | +2.69% | 1,824,980 | 3,398,084,193 |
| 2024-02-28 | 19.05 | 19.29 | 18.2 | 18.2 | -5.85% | 2,194,145 | 4,136,701,239 |
| 2024-02-27 | 17.59 | 19.44 | 17.39 | 19.33 | +9.39% | 2,863,760 | 5,308,530,292 |
| 2024-02-26 | 17.6 | 18.01 | 17.51 | 17.67 | -2.75% | 1,767,651 | 3,139,609,159 |
| 2024-02-23 | 18.82 | 18.95 | 18.06 | 18.17 | -0.11% | 2,237,459 | 4,126,150,026 |
| 2024-02-22 | 18.25 | 18.57 | 17.31 | 18.19 | +3.65% | 2,593,071 | 4,644,717,973 |
| 2024-02-21 | 17.73 | 17.86 | 17.25 | 17.55 | -5.08% | 2,485,909 | 4,361,411,875 |
| 2024-02-20 | 17.9 | 18.99 | 17.61 | 18.49 | +7.06% | 3,053,232 | 5,554,868,237 |
| 2024-02-19 | 16.7 | 17.27 | 16.32 | 17.27 | +10% | 1,988,385 | 3,376,731,916 |
| 2024-02-08 | 15.5 | 16.56 | 15.2 | 15.7 | +2.61% | 1,870,793 | 2,963,949,494 |
| 2024-02-07 | 15.27 | 15.53 | 15.01 | 15.3 | -1.48% | 1,737,953 | 2,648,861,173 |
| 2024-02-06 | 14.3 | 15.89 | 14.3 | 15.53 | +5.15% | 2,334,671 | 3,576,843,175 |
| 2024-02-05 | 13.88 | 15.21 | 13.81 | 14.77 | +6.11% | 2,226,110 | 3,243,363,776 |
| 2024-02-02 | 14.54 | 14.77 | 13.55 | 13.92 | -4.4% | 1,593,523 | 2,271,481,022 |
| 2024-02-01 | 13.13 | 14.64 | 12.98 | 14.56 | +9.39% | 1,798,360 | 2,561,288,968 |
| 2024-01-31 | 13.3 | 13.55 | 13.02 | 13.31 | -1.41% | 884,640 | 1,178,654,515 |
| 2024-01-30 | 13.55 | 13.9 | 13.48 | 13.5 | -0.66% | 756,191 | 1,034,328,271 |
| 2024-01-29 | 14.22 | 14.41 | 13.49 | 13.59 | -5.69% | 1,219,277 | 1,674,421,619 |
| 2024-01-26 | 14.83 | 14.91 | 14.27 | 14.41 | -4.44% | 1,405,585 | 2,051,277,667 |
| 2024-01-25 | 14.45 | 15.22 | 14.31 | 15.08 | +4% | 1,654,835 | 2,470,541,712 |
| 2024-01-24 | 14.62 | 14.76 | 14.06 | 14.5 | 0% | 1,416,358 | 2,039,889,528 |
| 2024-01-23 | 14.05 | 14.8 | 14.02 | 14.5 | +0.69% | 1,647,231 | 2,384,151,801 |
| 2024-01-22 | 14.71 | 14.94 | 14.2 | 14.4 | +1.41% | 2,146,068 | 3,147,146,255 |
| 2024-01-19 | 13.84 | 14.47 | 13.72 | 14.2 | +3.57% | 1,991,611 | 2,829,169,536 |
| 2024-01-18 | 12.68 | 13.8 | 12.68 | 13.71 | +8.12% | 2,220,347 | 2,966,176,138 |
| 2024-01-17 | 12.87 | 13.1 | 12.68 | 12.68 | -1.78% | 765,428 | 988,768,028 |
| 2024-01-16 | 12.64 | 13.03 | 12.64 | 12.91 | +1.49% | 1,022,357 | 1,311,978,067 |
| 2024-01-15 | 12.8 | 12.93 | 12.63 | 12.72 | -1.09% | 595,441 | 760,055,553 |
| 2024-01-12 | 13 | 13.11 | 12.82 | 12.86 | -2.21% | 596,072 | 771,220,392 |
| 2024-01-11 | 12.96 | 13.19 | 12.89 | 13.15 | +1.86% | 736,633 | 963,337,025 |
| 2024-01-10 | 13.08 | 13.22 | 12.83 | 12.91 | -2.12% | 691,550 | 896,989,917 |
| 2024-01-09 | 13.33 | 13.58 | 13.06 | 13.19 | +0.84% | 886,400 | 1,178,732,748 |
| 2024-01-08 | 13.24 | 13.3 | 13.05 | 13.08 | -1.65% | 582,860 | 767,066,243 |
| 2024-01-05 | 13.45 | 13.62 | 13.2 | 13.3 | -1.26% | 633,969 | 850,023,499 |
| 2024-01-04 | 13.78 | 13.87 | 13.35 | 13.47 | -2.95% | 1,031,539 | 1,390,232,644 |
| 2024-01-03 | 14.11 | 14.24 | 13.78 | 13.88 | -2.25% | 827,288 | 1,154,214,016 |
| 2024-01-02 | 15 | 15 | 14.03 | 14.2 | -6.08% | 1,280,166 | 1,834,238,096 |
| 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：