股票概览
25.95
-1.07%
-0.28
26.16
开盘价
26.16
最高价
25.5
最低价
19,155
成交量
数据更新至: 2024-05-20
技术指标
26.00
MA5 (5日均线)
24.97
MA10 (10日均线)
23.27
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 | 26.16 | 26.16 | 25.5 | 25.95 | -1.07% | 19,155 | 49,423,587 |
| 2024-05-17 | 26.28 | 26.4 | 25.71 | 26.23 | -0.04% | 23,498 | 61,105,635 |
| 2024-05-16 | 26.35 | 26.79 | 25.8 | 26.24 | -0.61% | 35,987 | 94,879,404 |
| 2024-05-15 | 25.11 | 26.75 | 24.59 | 26.4 | +4.8% | 54,267 | 141,698,325 |
| 2024-05-14 | 24.33 | 25.58 | 24.02 | 25.19 | +5.05% | 43,057 | 106,723,364 |
| 2024-05-13 | 23.66 | 24.24 | 23.27 | 23.98 | +0.17% | 25,880 | 61,436,852 |
| 2024-05-10 | 24.54 | 24.88 | 23.7 | 23.94 | -2.44% | 34,635 | 83,847,660 |
| 2024-05-09 | 23.87 | 24.6 | 23.47 | 24.54 | +3.98% | 29,044 | 70,327,452 |
| 2024-05-08 | 23.5 | 23.86 | 23.24 | 23.6 | +0.08% | 22,696 | 53,449,754 |
| 2024-05-07 | 23.58 | 24.1 | 23.23 | 23.58 | +0.55% | 23,336 | 55,075,815 |
| 2024-05-06 | 23.4 | 23.95 | 23.11 | 23.45 | +1.65% | 28,487 | 67,126,707 |
| 2024-04-30 | 22.8 | 23.22 | 22.47 | 23.07 | +0.65% | 39,248 | 90,001,037 |
| 2024-04-29 | 22.91 | 23.6 | 22.76 | 22.92 | +0.97% | 41,794 | 96,589,217 |
| 2024-04-26 | 22.09 | 22.85 | 21.71 | 22.7 | +1.43% | 44,871 | 101,346,293 |
| 2024-04-25 | 21.17 | 22.86 | 20.63 | 22.38 | +7.13% | 65,451 | 144,497,014 |
| 2024-04-24 | 20.66 | 21.06 | 20.35 | 20.89 | +0.82% | 20,189 | 42,108,088 |
| 2024-04-23 | 20.71 | 20.99 | 20.2 | 20.72 | +0.53% | 25,657 | 53,156,664 |
| 2024-04-22 | 20.15 | 21.23 | 19.9 | 20.61 | +4.25% | 36,074 | 74,190,693 |
| 2024-04-19 | 19.22 | 19.86 | 19.03 | 19.77 | +2.28% | 15,590 | 30,552,011 |
| 2024-04-18 | 19.38 | 19.55 | 19.03 | 19.33 | -0.36% | 8,637 | 16,688,186 |
| 2024-04-17 | 17.82 | 19.42 | 17.82 | 19.4 | +9.54% | 19,517 | 37,012,590 |
| 2024-04-16 | 18.66 | 18.67 | 17.56 | 17.71 | -6.1% | 17,057 | 30,484,530 |
| 2024-04-15 | 19.6 | 19.75 | 18.6 | 18.86 | -3.78% | 16,459 | 31,555,927 |
| 2024-04-12 | 20.07 | 20.35 | 19.58 | 19.6 | -2.58% | 15,773 | 31,486,495 |
| 2024-04-11 | 19.41 | 20.38 | 19.35 | 20.12 | +3.02% | 21,261 | 42,528,378 |
| 2024-04-10 | 20 | 20.25 | 19.44 | 19.53 | -2.59% | 15,825 | 31,325,258 |
| 2024-04-09 | 19.53 | 20.31 | 19.41 | 20.05 | +1.62% | 19,578 | 38,895,149 |
| 2024-04-08 | 19.68 | 20.72 | 19.3 | 19.73 | +0.56% | 19,885 | 39,490,722 |
| 2024-04-03 | 20.06 | 20.06 | 19.45 | 19.62 | -2.14% | 10,728 | 21,101,484 |
| 2024-04-02 | 19.83 | 20.33 | 19.78 | 20.05 | +0.5% | 11,742 | 23,571,867 |
| 2024-04-01 | 19.67 | 19.96 | 19.51 | 19.95 | +2.05% | 9,309 | 18,409,596 |
| 2024-03-29 | 19.35 | 19.59 | 19.23 | 19.55 | +1.61% | 9,751 | 18,962,399 |
| 2024-03-28 | 19.02 | 19.65 | 18.84 | 19.24 | +1.75% | 11,017 | 21,278,538 |
| 2024-03-27 | 19.46 | 19.55 | 18.77 | 18.91 | -2.88% | 11,295 | 21,684,873 |
| 2024-03-26 | 19.58 | 19.92 | 19.15 | 19.47 | -0.87% | 14,431 | 28,123,442 |
| 2024-03-25 | 20.3 | 20.45 | 19.51 | 19.64 | -4.89% | 24,389 | 48,655,096 |
| 2024-03-22 | 20.91 | 21.37 | 20.63 | 20.65 | -0.82% | 27,044 | 56,587,564 |
| 2024-03-21 | 20.53 | 21.12 | 20.38 | 20.82 | +1.51% | 26,898 | 55,951,244 |
| 2024-03-20 | 20.68 | 20.68 | 20.32 | 20.51 | +0.39% | 11,259 | 23,068,300 |
| 2024-03-19 | 20.77 | 20.77 | 20.37 | 20.43 | -1.54% | 14,628 | 30,024,215 |
| 2024-03-18 | 20.2 | 20.81 | 20.13 | 20.75 | +3.13% | 21,131 | 43,271,772 |
| 2024-03-15 | 20.18 | 20.26 | 19.89 | 20.12 | -0.05% | 14,785 | 29,601,488 |
| 2024-03-14 | 20.53 | 20.76 | 19.85 | 20.13 | -2.38% | 17,734 | 36,003,570 |
| 2024-03-13 | 20.9 | 20.9 | 20.5 | 20.62 | -1.1% | 18,901 | 39,068,996 |
| 2024-03-12 | 20.68 | 21.08 | 20.4 | 20.85 | +0.05% | 23,204 | 48,112,328 |
| 2024-03-11 | 20.28 | 20.86 | 20.1 | 20.84 | +1.17% | 25,649 | 52,570,601 |
| 2024-03-08 | 20.2 | 20.87 | 20.08 | 20.6 | -0.96% | 36,313 | 74,078,332 |
| 2024-03-07 | 21.63 | 22.38 | 20.48 | 20.8 | -3.84% | 79,499 | 169,451,274 |
| 2024-03-06 | 19.6 | 21.63 | 19.53 | 21.63 | +10.02% | 40,141 | 84,470,305 |
| 2024-03-05 | 18.95 | 19.69 | 18.58 | 19.66 | +2.77% | 40,796 | 77,897,402 |
| 2024-03-04 | 19.25 | 19.33 | 18.61 | 19.13 | -0.42% | 30,504 | 57,838,857 |
| 2024-03-01 | 19.56 | 19.73 | 18.95 | 19.21 | -2.93% | 42,536 | 81,863,547 |
| 2024-02-29 | 17.87 | 19.84 | 17.76 | 19.79 | +9.7% | 45,000 | 86,146,269 |
| 2024-02-28 | 19.16 | 19.99 | 18.02 | 18.04 | -5.8% | 26,275 | 50,321,764 |
| 2024-02-27 | 18.68 | 19.18 | 18.5 | 19.15 | +1.75% | 14,126 | 26,721,438 |
| 2024-02-26 | 18.54 | 19.25 | 18.42 | 18.82 | +2.23% | 20,199 | 37,990,967 |
| 2024-02-23 | 18.04 | 18.46 | 17.91 | 18.41 | +2.11% | 17,033 | 30,977,147 |
| 2024-02-22 | 17.72 | 18.07 | 17.65 | 18.03 | +1.81% | 14,400 | 25,759,224 |
| 2024-02-21 | 17.52 | 18.15 | 17.34 | 17.71 | +0.85% | 17,564 | 31,343,730 |
| 2024-02-20 | 17.45 | 17.68 | 17.39 | 17.56 | +0.17% | 10,082 | 17,692,585 |
| 2024-02-19 | 17.99 | 17.99 | 17.2 | 17.53 | +2.45% | 22,207 | 39,135,533 |
| 2024-02-08 | 15.58 | 17.11 | 15.58 | 17.11 | +10.03% | 16,407 | 27,137,302 |
| 2024-02-07 | 16.12 | 16.39 | 15.38 | 15.55 | -3.89% | 16,421 | 26,083,938 |
| 2024-02-06 | 15 | 16.59 | 14.77 | 16.18 | +6.1% | 18,839 | 29,576,652 |
| 2024-02-05 | 16.66 | 16.75 | 15.12 | 15.25 | -9.23% | 18,444 | 28,587,500 |
| 2024-02-02 | 17.95 | 18.2 | 16.2 | 16.8 | -6.35% | 16,369 | 28,048,558 |
| 2024-02-01 | 17.93 | 18.3 | 17.5 | 17.94 | -0.17% | 9,288 | 16,656,734 |
| 2024-01-31 | 18.87 | 18.91 | 17.88 | 17.97 | -5.12% | 14,272 | 26,142,689 |
| 2024-01-30 | 19.39 | 19.47 | 18.85 | 18.94 | -2.57% | 11,390 | 21,806,586 |
| 2024-01-29 | 19.79 | 20.05 | 19.39 | 19.44 | -2.16% | 13,238 | 26,059,910 |
| 2024-01-26 | 20.65 | 20.65 | 19.87 | 19.87 | -3.31% | 22,113 | 44,498,212 |
| 2024-01-25 | 19.9 | 21.6 | 19.53 | 20.55 | +4.47% | 31,941 | 65,796,723 |
| 2024-01-24 | 19.41 | 19.95 | 19.03 | 19.67 | +1.08% | 11,232 | 21,983,431 |
| 2024-01-23 | 19.18 | 19.73 | 19 | 19.46 | +0.88% | 9,617 | 18,648,507 |
| 2024-01-22 | 20.66 | 20.67 | 19.15 | 19.29 | -6.54% | 14,261 | 28,430,353 |
| 2024-01-19 | 20.82 | 20.99 | 20.54 | 20.64 | -1.34% | 8,310 | 17,247,303 |
| 2024-01-18 | 21.5 | 21.5 | 20.4 | 20.92 | -2.56% | 18,440 | 38,390,452 |
| 2024-01-17 | 21.63 | 21.86 | 21.45 | 21.47 | -1.15% | 10,143 | 21,995,336 |
| 2024-01-16 | 21.76 | 21.96 | 21.44 | 21.72 | -0.73% | 13,040 | 28,302,401 |
| 2024-01-15 | 21.39 | 22.27 | 21.06 | 21.88 | +1.16% | 23,059 | 49,879,076 |
| 2024-01-12 | 21.84 | 22.15 | 21.56 | 21.63 | -0.96% | 12,473 | 27,143,399 |
| 2024-01-11 | 21.26 | 21.86 | 21.22 | 21.84 | +2.3% | 15,022 | 32,477,096 |
| 2024-01-10 | 21.51 | 21.73 | 21.12 | 21.35 | -1.39% | 16,123 | 34,598,575 |
| 2024-01-09 | 21.7 | 22.38 | 21.45 | 21.65 | -0.37% | 19,877 | 43,463,780 |
| 2024-01-08 | 22.29 | 22.3 | 21.72 | 21.73 | -2.56% | 11,127 | 24,458,222 |
| 2024-01-05 | 22.42 | 22.62 | 22.17 | 22.3 | -1.46% | 18,066 | 40,467,585 |
| 2024-01-04 | 22.4 | 23.07 | 22.39 | 22.63 | +1.12% | 21,934 | 49,657,502 |
| 2024-01-03 | 22.82 | 22.95 | 22.28 | 22.38 | -2.1% | 14,624 | 32,916,389 |
| 2024-01-02 | 22.53 | 23.15 | 22.53 | 22.86 | +1.51% | 21,018 | 48,243,375 |
| 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：