股票概览
25.95
+0.19%
+0.05
26
开盘价
26.17
最高价
25.8
最低价
30,493
成交量
数据更新至: 2024-05-20
技术指标
25.78
MA5 (5日均线)
26.41
MA10 (10日均线)
26.41
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 | 26.17 | 25.8 | 25.95 | +0.19% | 30,493 | 79,158,015 |
| 2024-05-17 | 25.59 | 25.99 | 25.39 | 25.9 | +1.17% | 27,660 | 71,188,078 |
| 2024-05-16 | 25.61 | 26.05 | 25.5 | 25.6 | +0.08% | 26,664 | 68,667,022 |
| 2024-05-15 | 26.1 | 26.12 | 25.4 | 25.58 | -1.2% | 27,865 | 71,838,146 |
| 2024-05-14 | 25.74 | 26.33 | 25.67 | 25.89 | +0.62% | 30,761 | 79,746,016 |
| 2024-05-13 | 26.41 | 26.41 | 25.7 | 25.73 | -3.96% | 41,084 | 106,590,482 |
| 2024-05-10 | 27.56 | 27.68 | 26.69 | 26.79 | -2.93% | 42,618 | 114,834,934 |
| 2024-05-09 | 27.24 | 28.1 | 27.24 | 27.6 | +1.28% | 37,162 | 102,794,898 |
| 2024-05-08 | 27.81 | 27.81 | 27.09 | 27.25 | -2.01% | 41,678 | 114,082,075 |
| 2024-05-07 | 27.8 | 28 | 27.28 | 27.81 | +0.04% | 49,100 | 136,053,958 |
| 2024-05-06 | 27.66 | 27.99 | 27.53 | 27.8 | +2.13% | 50,546 | 140,238,501 |
| 2024-04-30 | 27.39 | 27.9 | 26.82 | 27.22 | -0.37% | 56,164 | 153,253,619 |
| 2024-04-29 | 26.58 | 27.38 | 26.51 | 27.32 | +2.71% | 59,578 | 161,690,177 |
| 2024-04-26 | 25.9 | 26.75 | 25.9 | 26.6 | +2.58% | 65,741 | 174,402,499 |
| 2024-04-25 | 26 | 26.33 | 25.79 | 25.93 | -0.08% | 45,925 | 119,629,570 |
| 2024-04-24 | 25.56 | 25.98 | 25.49 | 25.95 | +1.8% | 39,434 | 101,921,662 |
| 2024-04-23 | 25.7 | 25.78 | 25.26 | 25.49 | 0% | 37,977 | 96,912,237 |
| 2024-04-22 | 25.93 | 25.99 | 24.92 | 25.49 | -1.7% | 39,885 | 101,760,266 |
| 2024-04-19 | 26.2 | 26.53 | 25.72 | 25.93 | -1.59% | 50,166 | 130,490,661 |
| 2024-04-18 | 26.08 | 26.84 | 25.1 | 26.35 | +1.31% | 79,991 | 210,679,180 |
| 2024-04-17 | 24.24 | 26.07 | 24.23 | 26.01 | +8.24% | 84,115 | 215,559,193 |
| 2024-04-16 | 26.13 | 26.33 | 24.02 | 24.03 | -8.74% | 74,296 | 182,782,873 |
| 2024-04-15 | 27.21 | 27.49 | 25.12 | 26.33 | -3.23% | 68,129 | 179,010,194 |
| 2024-04-12 | 27.99 | 27.99 | 27.18 | 27.21 | -1.59% | 45,965 | 126,418,429 |
| 2024-04-11 | 27.05 | 27.99 | 27.01 | 27.65 | +0.73% | 62,104 | 171,849,121 |
| 2024-04-10 | 28.55 | 28.56 | 27.2 | 27.45 | -3.92% | 67,673 | 187,163,390 |
| 2024-04-09 | 28.49 | 28.78 | 28.18 | 28.57 | +0.6% | 48,228 | 137,045,642 |
| 2024-04-08 | 29.02 | 29.45 | 28.37 | 28.4 | -2.14% | 55,461 | 160,305,484 |
| 2024-04-03 | 30.06 | 30.2 | 28.67 | 29.02 | -3.43% | 62,536 | 181,966,778 |
| 2024-04-02 | 31.05 | 31.19 | 29.88 | 30.05 | -3.69% | 75,280 | 228,032,599 |
| 2024-04-01 | 30.33 | 31.29 | 30.31 | 31.2 | +2.97% | 76,816 | 237,410,413 |
| 2024-03-29 | 30.5 | 30.83 | 29.68 | 30.3 | +0.07% | 67,795 | 204,666,274 |
| 2024-03-28 | 29.45 | 30.89 | 29.45 | 30.28 | +2.82% | 89,777 | 271,507,593 |
| 2024-03-27 | 31.54 | 31.7 | 29.4 | 29.45 | -6.57% | 91,534 | 276,637,007 |
| 2024-03-26 | 31.82 | 32.16 | 30.8 | 31.52 | -0.88% | 87,803 | 277,776,766 |
| 2024-03-25 | 33.14 | 33.5 | 31.7 | 31.8 | -5.24% | 111,859 | 365,107,525 |
| 2024-03-22 | 35.07 | 35.29 | 33.39 | 33.56 | -4.28% | 123,741 | 418,680,169 |
| 2024-03-21 | 35.59 | 35.61 | 35 | 35.06 | -2.09% | 105,465 | 371,804,715 |
| 2024-03-20 | 35.45 | 36.48 | 35.45 | 35.81 | +0.03% | 92,927 | 333,985,245 |
| 2024-03-19 | 36.89 | 36.9 | 35.8 | 35.8 | -3.76% | 171,266 | 618,817,847 |
| 2024-03-18 | 36.94 | 37.45 | 36.51 | 37.2 | -1.14% | 223,615 | 826,257,289 |
| 2024-03-15 | 36.72 | 39 | 35.9 | 37.63 | +3.38% | 338,526 | 1,269,037,255 |
| 2024-03-14 | 34.9 | 36.78 | 33.8 | 36.4 | +4.33% | 309,939 | 1,104,895,721 |
| 2024-03-13 | 34.29 | 35.5 | 34.29 | 34.89 | +1.78% | 197,928 | 691,777,408 |
| 2024-03-12 | 34.33 | 34.8 | 34.05 | 34.28 | -0.15% | 120,237 | 413,447,495 |
| 2024-03-11 | 34.25 | 34.98 | 34 | 34.33 | +0.53% | 166,994 | 575,209,033 |
| 2024-03-08 | 32.47 | 34.68 | 31.88 | 34.15 | +4.85% | 174,012 | 582,900,361 |
| 2024-03-07 | 34.02 | 34.6 | 32 | 32.57 | -5.18% | 144,211 | 480,967,314 |
| 2024-03-06 | 33.87 | 35.3 | 33.62 | 34.35 | +0.26% | 134,547 | 465,213,515 |
| 2024-03-05 | 34.68 | 35.35 | 33.68 | 34.26 | -3.08% | 161,224 | 554,680,584 |
| 2024-03-04 | 34.8 | 35.5 | 34.15 | 35.35 | +2.02% | 236,036 | 823,275,335 |
| 2024-03-01 | 33.27 | 34.95 | 32.59 | 34.65 | +4.15% | 231,848 | 788,960,282 |
| 2024-02-29 | 30.65 | 33.44 | 30.65 | 33.27 | +2.94% | 174,382 | 568,845,357 |
| 2024-02-28 | 34.97 | 36.28 | 32.32 | 32.32 | -10% | 272,045 | 937,828,593 |
| 2024-02-27 | 33.86 | 36.5 | 33.7 | 35.91 | +6.21% | 271,807 | 965,730,319 |
| 2024-02-26 | 33.56 | 34.92 | 32.6 | 33.81 | -0.41% | 237,565 | 803,750,552 |
| 2024-02-23 | 32.99 | 35.92 | 32.6 | 33.95 | +1.07% | 322,570 | 1,091,753,962 |
| 2024-02-22 | 31.43 | 34.45 | 30.43 | 33.59 | +6.94% | 344,941 | 1,103,288,401 |
| 2024-02-21 | 28.4 | 31.41 | 28 | 31.41 | +10.02% | 174,412 | 529,095,341 |
| 2024-02-20 | 27.58 | 28.9 | 26.81 | 28.55 | +3.67% | 198,786 | 558,158,191 |
| 2024-02-19 | 26.8 | 27.8 | 25.51 | 27.54 | +2.8% | 218,429 | 590,870,009 |
| 2024-02-08 | 27.86 | 27.89 | 25.1 | 26.79 | -3.94% | 250,985 | 652,289,173 |
| 2024-02-07 | 25.56 | 27.89 | 24.75 | 27.89 | +10.02% | 106,688 | 287,230,920 |
| 2024-02-06 | 24.7 | 26.25 | 23.1 | 25.35 | +1% | 131,159 | 323,782,101 |
| 2024-02-05 | 27.52 | 27.92 | 24.97 | 25.1 | -9.06% | 134,058 | 347,959,687 |
| 2024-02-02 | 30.02 | 30.17 | 26.75 | 27.6 | -5.41% | 121,375 | 343,778,155 |
| 2024-02-01 | 29.01 | 29.7 | 28.15 | 29.18 | +0.55% | 99,758 | 288,998,241 |
| 2024-01-31 | 30.5 | 31.05 | 28.95 | 29.02 | -4.51% | 103,252 | 308,163,601 |
| 2024-01-30 | 31.66 | 31.96 | 30.25 | 30.39 | -4.16% | 98,681 | 305,899,305 |
| 2024-01-29 | 33.1 | 33.5 | 31.71 | 31.71 | -4.49% | 101,409 | 327,063,143 |
| 2024-01-26 | 33.17 | 34.49 | 33 | 33.2 | -1.16% | 131,409 | 442,941,086 |
| 2024-01-25 | 32.7 | 33.99 | 32.5 | 33.59 | +1.54% | 148,529 | 495,015,663 |
| 2024-01-24 | 32.97 | 33.74 | 32 | 33.08 | +0.43% | 139,728 | 457,872,593 |
| 2024-01-23 | 32.65 | 33.32 | 31.65 | 32.94 | -0.87% | 125,346 | 407,821,005 |
| 2024-01-22 | 33.63 | 34.63 | 32.55 | 33.23 | -1.19% | 134,561 | 454,986,860 |
| 2024-01-19 | 36 | 36.3 | 33.56 | 33.63 | -7.81% | 190,259 | 661,333,034 |
| 2024-01-18 | 38 | 38 | 35.38 | 36.48 | -6.77% | 208,148 | 758,055,925 |
| 2024-01-17 | 37 | 40.26 | 36.63 | 39.13 | +5.05% | 304,944 | 1,184,343,066 |
| 2024-01-16 | 36.32 | 38.22 | 35.24 | 37.25 | +2.36% | 231,826 | 855,371,460 |
| 2024-01-15 | 36.13 | 37.12 | 35.54 | 36.39 | +0.5% | 98,640 | 359,481,840 |
| 2024-01-12 | 37.63 | 37.63 | 36.11 | 36.21 | -3.82% | 125,433 | 459,430,233 |
| 2024-01-11 | 35.99 | 38 | 35.71 | 37.65 | +3.49% | 165,282 | 617,085,570 |
| 2024-01-10 | 38 | 38.1 | 36.38 | 36.38 | -4.41% | 169,651 | 626,843,966 |
| 2024-01-09 | 39.67 | 40.45 | 37 | 38.06 | -4.16% | 186,304 | 720,100,114 |
| 2024-01-08 | 39 | 41 | 38.66 | 39.71 | -2.26% | 134,498 | 535,528,491 |
| 2024-01-05 | 43 | 43 | 40 | 40.63 | -6.75% | 178,463 | 740,945,869 |
| 2024-01-04 | 42.34 | 44.81 | 39.84 | 43.57 | +1.33% | 206,067 | 883,773,565 |
| 2024-01-03 | 46 | 46 | 42.97 | 43 | -9.93% | 285,889 | 1,247,778,565 |
| 2024-01-02 | 46.55 | 50 | 46.52 | 47.74 | +3% | 307,052 | 1,481,121,143 |
| 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：