股票概览
25.98
+0.85%
+0.22
25.75
开盘价
26.36
最高价
25.75
最低价
29,091
成交量
数据更新至: 2024-05-20
技术指标
26.20
MA5 (5日均线)
26.56
MA10 (10日均线)
26.45
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 | 25.75 | 26.36 | 25.75 | 25.98 | +0.85% | 29,091 | 75,735,363 |
| 2024-05-17 | 25.79 | 26.04 | 25.4 | 25.76 | -0.46% | 33,370 | 85,690,413 |
| 2024-05-16 | 26.62 | 26.62 | 25.77 | 25.88 | -2.52% | 35,821 | 93,805,798 |
| 2024-05-15 | 26.74 | 27 | 26.48 | 26.55 | -1.12% | 19,740 | 52,806,416 |
| 2024-05-14 | 26.86 | 27.19 | 26.7 | 26.85 | +0.04% | 23,677 | 63,663,285 |
| 2024-05-13 | 26.84 | 27.12 | 26.54 | 26.84 | -0.3% | 29,842 | 80,117,033 |
| 2024-05-10 | 27.24 | 27.45 | 26.7 | 26.92 | -1.17% | 29,091 | 78,347,577 |
| 2024-05-09 | 26.81 | 27.34 | 26.65 | 27.24 | +2.21% | 32,013 | 86,919,585 |
| 2024-05-08 | 26.92 | 27.04 | 26.65 | 26.65 | -1.04% | 30,332 | 81,362,561 |
| 2024-05-07 | 27.3 | 27.3 | 26.78 | 26.93 | +0.04% | 35,866 | 96,800,557 |
| 2024-05-06 | 26.6 | 27.04 | 26.31 | 26.92 | +2.44% | 54,122 | 144,521,581 |
| 2024-04-30 | 26.42 | 26.75 | 26.12 | 26.28 | -0.49% | 30,645 | 81,132,640 |
| 2024-04-29 | 25.84 | 26.55 | 25.75 | 26.41 | +1.81% | 36,790 | 96,728,774 |
| 2024-04-26 | 25.1 | 26.08 | 25.03 | 25.94 | +2.49% | 51,496 | 132,397,332 |
| 2024-04-25 | 25.78 | 25.91 | 25.15 | 25.31 | -2.09% | 42,897 | 108,903,381 |
| 2024-04-24 | 26.12 | 26.4 | 25.43 | 25.85 | -0.15% | 60,920 | 157,031,427 |
| 2024-04-23 | 27.21 | 27.39 | 25.81 | 25.89 | -4.82% | 65,765 | 173,144,483 |
| 2024-04-22 | 26.68 | 27.65 | 26.68 | 27.2 | +1.27% | 49,906 | 136,077,320 |
| 2024-04-19 | 26.6 | 27.01 | 26.55 | 26.86 | +0.37% | 33,721 | 90,377,203 |
| 2024-04-18 | 26.2 | 26.87 | 26 | 26.76 | +2.14% | 42,039 | 111,682,611 |
| 2024-04-17 | 26.28 | 26.33 | 25.72 | 26.2 | +0.08% | 46,597 | 121,137,469 |
| 2024-04-16 | 26.29 | 26.72 | 26.08 | 26.18 | -0.11% | 47,077 | 124,383,932 |
| 2024-04-15 | 25.81 | 26.6 | 25.81 | 26.21 | +1.55% | 48,462 | 127,257,744 |
| 2024-04-12 | 25.7 | 26 | 25.57 | 25.81 | +0.43% | 23,880 | 61,575,428 |
| 2024-04-11 | 25.36 | 25.83 | 25.22 | 25.7 | +0.98% | 26,328 | 67,543,375 |
| 2024-04-10 | 25.38 | 25.9 | 25.2 | 25.45 | -0.39% | 21,874 | 55,775,611 |
| 2024-04-09 | 25.44 | 25.7 | 25.2 | 25.55 | +0.47% | 19,452 | 49,524,394 |
| 2024-04-08 | 25.56 | 25.59 | 25.11 | 25.43 | -0.63% | 25,303 | 64,132,422 |
| 2024-04-03 | 25.43 | 25.66 | 25.21 | 25.59 | +0.63% | 25,060 | 63,684,154 |
| 2024-04-02 | 25.22 | 25.67 | 25.15 | 25.43 | +0.83% | 30,182 | 76,666,937 |
| 2024-04-01 | 25.5 | 25.9 | 24.71 | 25.22 | -0.86% | 45,545 | 114,309,803 |
| 2024-03-29 | 25 | 25.5 | 25 | 25.44 | +1.64% | 19,853 | 50,122,369 |
| 2024-03-28 | 24.99 | 25.38 | 24.86 | 25.03 | -1.3% | 27,744 | 69,765,401 |
| 2024-03-27 | 25.57 | 25.8 | 25.36 | 25.36 | -0.94% | 19,877 | 50,839,738 |
| 2024-03-26 | 25.31 | 25.99 | 25.3 | 25.6 | +0.16% | 24,327 | 62,612,016 |
| 2024-03-25 | 25.45 | 25.96 | 25.2 | 25.56 | -0.27% | 32,360 | 83,146,462 |
| 2024-03-22 | 25.3 | 25.69 | 25.02 | 25.63 | +1.71% | 31,939 | 80,985,567 |
| 2024-03-21 | 25.44 | 25.59 | 25.15 | 25.2 | -0.94% | 26,939 | 68,098,783 |
| 2024-03-20 | 25.92 | 25.92 | 25.32 | 25.44 | -0.86% | 28,637 | 72,906,496 |
| 2024-03-19 | 25.51 | 26.05 | 25.51 | 25.66 | +0.27% | 41,720 | 107,779,386 |
| 2024-03-18 | 25.69 | 25.84 | 25.37 | 25.59 | -0.78% | 43,721 | 111,584,614 |
| 2024-03-15 | 25.08 | 25.79 | 25 | 25.79 | +2.63% | 53,227 | 135,680,608 |
| 2024-03-14 | 24.51 | 25.25 | 24.5 | 25.13 | +2.24% | 53,512 | 134,106,680 |
| 2024-03-13 | 24.68 | 24.88 | 24.24 | 24.58 | -0.32% | 32,941 | 80,931,300 |
| 2024-03-12 | 24.5 | 24.78 | 24.33 | 24.66 | +0.61% | 33,556 | 82,422,840 |
| 2024-03-11 | 24.43 | 24.63 | 24.08 | 24.51 | +0.08% | 34,039 | 82,641,600 |
| 2024-03-08 | 24.01 | 24.5 | 23.92 | 24.49 | +2.04% | 30,981 | 75,042,694 |
| 2024-03-07 | 24 | 24.39 | 24 | 24 | -0.25% | 30,900 | 74,795,556 |
| 2024-03-06 | 24.38 | 24.51 | 24.03 | 24.06 | -1.8% | 42,390 | 102,542,765 |
| 2024-03-05 | 24.08 | 24.7 | 24.08 | 24.5 | +1.28% | 44,392 | 108,421,235 |
| 2024-03-04 | 24.97 | 25 | 24.03 | 24.19 | -2.97% | 58,164 | 141,298,973 |
| 2024-03-01 | 25.06 | 25.06 | 24.61 | 24.93 | -0.6% | 35,331 | 87,526,634 |
| 2024-02-29 | 24.45 | 25.3 | 24.36 | 25.08 | +2.16% | 53,772 | 134,065,953 |
| 2024-02-28 | 24.45 | 24.83 | 24.23 | 24.55 | +0.24% | 56,472 | 138,876,688 |
| 2024-02-27 | 24.03 | 24.49 | 23.91 | 24.49 | +1.7% | 43,805 | 106,107,189 |
| 2024-02-26 | 24.43 | 24.59 | 23.98 | 24.08 | -2.07% | 46,359 | 112,029,164 |
| 2024-02-23 | 25.35 | 25.48 | 24.39 | 24.59 | -3% | 71,735 | 177,047,322 |
| 2024-02-22 | 25.45 | 25.68 | 25.01 | 25.35 | -0.39% | 36,910 | 93,094,658 |
| 2024-02-21 | 25 | 25.86 | 24.83 | 25.45 | +1.39% | 57,501 | 146,642,602 |
| 2024-02-20 | 24.55 | 25.33 | 24.44 | 25.1 | +1.17% | 63,988 | 158,859,085 |
| 2024-02-19 | 25.5 | 25.5 | 24.06 | 24.81 | -2.44% | 92,354 | 229,377,818 |
| 2024-02-08 | 25.8 | 27.2 | 25.12 | 25.43 | -2.19% | 114,415 | 302,446,017 |
| 2024-02-07 | 23.7 | 26.06 | 23.66 | 26 | +8.88% | 118,639 | 299,929,222 |
| 2024-02-06 | 24.12 | 24.85 | 23.3 | 23.88 | -3.01% | 103,437 | 249,383,304 |
| 2024-02-05 | 23.39 | 24.88 | 22.72 | 24.62 | +5.03% | 89,226 | 211,687,633 |
| 2024-02-02 | 23.35 | 23.55 | 22.91 | 23.44 | +0.3% | 44,991 | 105,020,291 |
| 2024-02-01 | 23.11 | 23.47 | 22.91 | 23.37 | +1.26% | 45,731 | 106,343,536 |
| 2024-01-31 | 22.66 | 23.3 | 22.5 | 23.08 | +1.41% | 48,141 | 110,926,945 |
| 2024-01-30 | 22.92 | 23.2 | 22.46 | 22.76 | -1.26% | 39,219 | 89,650,426 |
| 2024-01-29 | 22.01 | 23.27 | 22.01 | 23.05 | +3.97% | 66,565 | 151,787,544 |
| 2024-01-26 | 22.05 | 22.38 | 21.95 | 22.17 | +0.32% | 25,844 | 57,302,271 |
| 2024-01-25 | 22.1 | 22.37 | 21.68 | 22.1 | +0.45% | 30,257 | 66,797,625 |
| 2024-01-24 | 21.88 | 22.4 | 21.5 | 22 | +0.69% | 35,572 | 78,134,126 |
| 2024-01-23 | 21.1 | 22.08 | 20.8 | 21.85 | +3.55% | 55,134 | 118,795,304 |
| 2024-01-22 | 22.24 | 22.29 | 21 | 21.1 | -5.08% | 41,081 | 88,446,829 |
| 2024-01-19 | 22.33 | 22.48 | 21.97 | 22.23 | -0.31% | 27,193 | 60,246,763 |
| 2024-01-18 | 22.2 | 22.46 | 21.7 | 22.3 | -0.22% | 55,930 | 123,028,119 |
| 2024-01-17 | 22.72 | 23.02 | 22.35 | 22.35 | -1.63% | 41,983 | 95,056,324 |
| 2024-01-16 | 22.27 | 22.96 | 22.1 | 22.72 | +1.84% | 52,433 | 118,888,686 |
| 2024-01-15 | 21.87 | 22.54 | 21.77 | 22.31 | +1.5% | 45,695 | 102,094,346 |
| 2024-01-12 | 21.92 | 22.28 | 21.77 | 21.98 | -0.18% | 43,408 | 95,328,480 |
| 2024-01-11 | 21.4 | 22.19 | 21.2 | 22.02 | +2.99% | 72,188 | 157,980,854 |
| 2024-01-10 | 20.65 | 21.52 | 20.51 | 21.38 | +3.33% | 59,898 | 127,413,733 |
| 2024-01-09 | 20.44 | 20.84 | 20.26 | 20.69 | +1.07% | 36,479 | 75,049,136 |
| 2024-01-08 | 21.01 | 21.08 | 20.42 | 20.47 | -2.57% | 38,538 | 79,553,619 |
| 2024-01-05 | 20.85 | 21.27 | 20.84 | 21.01 | +0.91% | 46,744 | 98,773,318 |
| 2024-01-04 | 21.23 | 21.26 | 20.71 | 20.82 | -1.61% | 39,940 | 83,566,796 |
| 2024-01-03 | 21.12 | 21.33 | 21.07 | 21.16 | +0.43% | 30,620 | 64,832,121 |
| 2024-01-02 | 21.37 | 21.51 | 21.05 | 21.07 | -0.89% | 58,293 | 123,933,956 |
| 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：