股票概览
26.93
+1.01%
+0.27
26.8
开盘价
27.05
最高价
26.37
最低价
56,465
成交量
数据更新至: 2024-05-20
技术指标
25.93
MA5 (5日均线)
26.20
MA10 (10日均线)
26.77
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 | 26.8 | 27.05 | 26.37 | 26.93 | +1.01% | 56,465 | 150,806,664 |
| 2024-05-17 | 25.22 | 26.72 | 25.22 | 26.66 | +5.79% | 68,306 | 177,619,435 |
| 2024-05-16 | 25.41 | 25.49 | 24.89 | 25.2 | -0.79% | 32,672 | 82,388,115 |
| 2024-05-15 | 25.3 | 25.73 | 25.25 | 25.4 | -0.16% | 22,897 | 58,463,824 |
| 2024-05-14 | 25.14 | 25.73 | 25.08 | 25.44 | +1.15% | 40,549 | 103,054,767 |
| 2024-05-13 | 25.76 | 25.8 | 24.84 | 25.15 | -2.67% | 45,700 | 114,691,613 |
| 2024-05-10 | 26.8 | 26.93 | 25.43 | 25.84 | -3.47% | 64,305 | 166,447,844 |
| 2024-05-09 | 26.6 | 27.16 | 26.6 | 26.77 | +0.11% | 38,572 | 103,422,617 |
| 2024-05-08 | 27.66 | 27.8 | 26.65 | 26.74 | -3.92% | 43,018 | 116,434,664 |
| 2024-05-07 | 27.33 | 28.08 | 27.2 | 27.83 | +1.79% | 30,603 | 84,844,881 |
| 2024-05-06 | 26.79 | 27.88 | 26.79 | 27.34 | +2.55% | 45,046 | 123,279,268 |
| 2024-04-30 | 26.46 | 27.25 | 26.34 | 26.66 | +0.76% | 52,517 | 140,905,977 |
| 2024-04-29 | 26.36 | 26.97 | 26.32 | 26.46 | -1.56% | 69,707 | 185,275,062 |
| 2024-04-26 | 27.78 | 27.78 | 25.49 | 26.88 | -4.98% | 104,167 | 275,218,404 |
| 2024-04-25 | 28.43 | 28.84 | 27.26 | 28.29 | +1.98% | 44,968 | 126,986,249 |
| 2024-04-24 | 27.43 | 27.95 | 27 | 27.74 | +1.46% | 25,051 | 68,843,808 |
| 2024-04-23 | 27.85 | 27.85 | 26.9 | 27.34 | -1.48% | 27,853 | 76,023,721 |
| 2024-04-22 | 27.03 | 27.97 | 27.03 | 27.75 | +1.28% | 33,118 | 91,635,476 |
| 2024-04-19 | 27.36 | 27.87 | 27.2 | 27.4 | -0.76% | 22,309 | 61,266,772 |
| 2024-04-18 | 27.18 | 27.79 | 26.79 | 27.61 | +1.88% | 33,698 | 92,247,396 |
| 2024-04-17 | 27.55 | 27.79 | 26.6 | 27.1 | -1.38% | 48,874 | 132,559,107 |
| 2024-04-16 | 27.86 | 28 | 27.03 | 27.48 | -1.54% | 35,052 | 96,104,896 |
| 2024-04-15 | 28.38 | 28.7 | 27.49 | 27.91 | -1.03% | 36,588 | 103,020,637 |
| 2024-04-12 | 27.94 | 28.52 | 27.71 | 28.2 | +1.4% | 25,892 | 73,007,785 |
| 2024-04-11 | 26.8 | 28.4 | 26.8 | 27.81 | +2.43% | 31,051 | 86,360,600 |
| 2024-04-10 | 28 | 28.28 | 27 | 27.15 | -2.3% | 26,273 | 72,065,157 |
| 2024-04-09 | 27.32 | 28.11 | 27.32 | 27.79 | +1.05% | 20,222 | 56,121,421 |
| 2024-04-08 | 27.57 | 28.16 | 27.45 | 27.5 | -0.04% | 27,294 | 75,772,021 |
| 2024-04-03 | 28.73 | 28.73 | 27.43 | 27.51 | -4.01% | 44,767 | 124,585,387 |
| 2024-04-02 | 29.25 | 29.5 | 28.42 | 28.66 | -1.85% | 27,330 | 78,638,584 |
| 2024-04-01 | 28.11 | 29.7 | 27.79 | 29.2 | +3.84% | 47,438 | 137,336,660 |
| 2024-03-29 | 27.95 | 28.28 | 27.63 | 28.12 | +0.86% | 26,092 | 72,934,416 |
| 2024-03-28 | 27.7 | 28.16 | 27.61 | 27.88 | 0% | 34,871 | 97,180,350 |
| 2024-03-27 | 28.6 | 28.85 | 27.8 | 27.88 | -3.36% | 15,447 | 43,755,279 |
| 2024-03-26 | 28.91 | 29.3 | 28.56 | 28.85 | -1% | 20,366 | 58,821,884 |
| 2024-03-25 | 29.5 | 29.84 | 28.9 | 29.14 | -1.12% | 31,210 | 91,830,691 |
| 2024-03-22 | 29.54 | 29.65 | 28.8 | 29.47 | -0.1% | 27,492 | 80,289,163 |
| 2024-03-21 | 29.5 | 29.85 | 29.42 | 29.5 | -0.27% | 20,942 | 62,089,587 |
| 2024-03-20 | 29.6 | 29.78 | 29.21 | 29.58 | -0.2% | 23,051 | 67,916,536 |
| 2024-03-19 | 30.1 | 30.56 | 29.52 | 29.64 | -2.88% | 35,511 | 105,883,632 |
| 2024-03-18 | 30.9 | 30.9 | 30.01 | 30.52 | -0.26% | 22,788 | 69,038,559 |
| 2024-03-15 | 30.09 | 30.95 | 29.69 | 30.6 | +0.76% | 34,404 | 104,140,000 |
| 2024-03-14 | 30.15 | 31.25 | 30 | 30.37 | +1% | 39,967 | 122,341,375 |
| 2024-03-13 | 29.99 | 30.35 | 29.8 | 30.07 | +0.2% | 17,754 | 53,376,760 |
| 2024-03-12 | 30.01 | 30.2 | 29.62 | 30.01 | -0.73% | 24,583 | 73,480,572 |
| 2024-03-11 | 30.8 | 30.82 | 29.81 | 30.23 | -2.01% | 36,184 | 109,253,104 |
| 2024-03-08 | 30.6 | 31.1 | 30.1 | 30.85 | +0.65% | 31,373 | 96,454,657 |
| 2024-03-07 | 30.08 | 31.49 | 30.08 | 30.65 | +2.82% | 57,341 | 177,166,302 |
| 2024-03-06 | 30.12 | 30.31 | 29.47 | 29.81 | -1.32% | 35,358 | 105,452,443 |
| 2024-03-05 | 29.91 | 30.88 | 29.05 | 30.21 | -0.13% | 58,327 | 173,764,637 |
| 2024-03-04 | 28.6 | 30.58 | 28.51 | 30.25 | +6.51% | 70,098 | 209,128,383 |
| 2024-03-01 | 28.7 | 28.86 | 28.2 | 28.4 | -0.14% | 39,806 | 113,142,752 |
| 2024-02-29 | 27.52 | 28.8 | 27.42 | 28.44 | +2.78% | 47,075 | 133,236,368 |
| 2024-02-28 | 28.86 | 29.14 | 27.55 | 27.67 | -3.92% | 59,697 | 168,936,451 |
| 2024-02-27 | 27.42 | 28.92 | 27.3 | 28.8 | +3.97% | 65,617 | 183,948,804 |
| 2024-02-26 | 27.8 | 28.39 | 27.4 | 27.7 | +1.73% | 65,607 | 182,909,635 |
| 2024-02-23 | 26.25 | 27.48 | 25.66 | 27.23 | +4.37% | 80,176 | 213,401,862 |
| 2024-02-22 | 25.45 | 26.14 | 25.44 | 26.09 | +1.64% | 36,191 | 93,572,580 |
| 2024-02-21 | 25.4 | 26.51 | 25.1 | 25.67 | +0.47% | 52,953 | 136,160,043 |
| 2024-02-20 | 25.89 | 26.09 | 25.45 | 25.55 | -2.29% | 49,836 | 127,870,865 |
| 2024-02-19 | 25.41 | 26.3 | 24.91 | 26.15 | +2.39% | 73,187 | 187,455,683 |
| 2024-02-08 | 25.5 | 27.63 | 25 | 25.54 | -0.85% | 125,574 | 328,541,713 |
| 2024-02-07 | 24.38 | 25.76 | 24.03 | 25.76 | +9.99% | 88,835 | 225,660,667 |
| 2024-02-06 | 21.01 | 23.42 | 20.89 | 23.42 | +10% | 59,735 | 136,228,823 |
| 2024-02-05 | 21.4 | 22.12 | 20 | 21.29 | -0.51% | 70,866 | 149,248,187 |
| 2024-02-02 | 22.85 | 22.96 | 21 | 21.4 | -6.14% | 40,419 | 88,597,630 |
| 2024-02-01 | 22.54 | 23.28 | 21.9 | 22.8 | +0.71% | 50,291 | 114,214,528 |
| 2024-01-31 | 23.2 | 23.99 | 22.58 | 22.64 | -1.39% | 47,554 | 110,186,230 |
| 2024-01-30 | 22.86 | 23.73 | 22.68 | 22.96 | +0.04% | 30,731 | 71,669,934 |
| 2024-01-29 | 23.86 | 23.87 | 22.95 | 22.95 | -3.12% | 36,019 | 84,451,015 |
| 2024-01-26 | 24.1 | 24.5 | 23.57 | 23.69 | -1.5% | 22,210 | 53,076,367 |
| 2024-01-25 | 23.39 | 24.15 | 22.9 | 24.05 | +3.4% | 31,941 | 75,673,273 |
| 2024-01-24 | 23.78 | 23.88 | 22.38 | 23.26 | -0.94% | 28,462 | 65,442,221 |
| 2024-01-23 | 23.59 | 23.97 | 23.01 | 23.48 | -0.3% | 36,528 | 85,517,089 |
| 2024-01-22 | 24.02 | 24.17 | 23.23 | 23.55 | -2.04% | 37,067 | 87,707,995 |
| 2024-01-19 | 24.62 | 24.63 | 24.01 | 24.04 | -2.16% | 14,494 | 35,127,660 |
| 2024-01-18 | 24.81 | 24.95 | 24.07 | 24.57 | -0.36% | 25,361 | 61,909,137 |
| 2024-01-17 | 25.25 | 25.44 | 24.65 | 24.66 | -2.84% | 17,424 | 43,807,486 |
| 2024-01-16 | 25.16 | 25.41 | 24.91 | 25.38 | +0.16% | 17,727 | 44,560,227 |
| 2024-01-15 | 25.17 | 25.65 | 24.92 | 25.34 | +0.16% | 16,622 | 42,152,180 |
| 2024-01-12 | 25.26 | 25.69 | 25.19 | 25.3 | +0.16% | 14,850 | 37,767,737 |
| 2024-01-11 | 25.12 | 25.5 | 24.93 | 25.26 | +0.92% | 13,981 | 35,282,864 |
| 2024-01-10 | 25.11 | 25.6 | 24.7 | 25.03 | -0.56% | 18,271 | 45,883,099 |
| 2024-01-09 | 24.81 | 25.75 | 24.81 | 25.17 | +2.23% | 21,223 | 53,514,683 |
| 2024-01-08 | 26.04 | 26.05 | 24.3 | 24.62 | -4.43% | 22,196 | 55,471,728 |
| 2024-01-05 | 26.59 | 26.63 | 25.62 | 25.76 | -3.16% | 17,885 | 46,575,612 |
| 2024-01-04 | 27.22 | 27.62 | 26.52 | 26.6 | -2.31% | 19,684 | 52,559,785 |
| 2024-01-03 | 27.77 | 27.79 | 27.03 | 27.23 | -1.3% | 14,001 | 38,220,523 |
| 2024-01-02 | 27.8 | 28.05 | 27.51 | 27.59 | -0.47% | 26,509 | 73,595,056 |
| 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：