股票概览
26.42
+1.77%
+0.46
25.83
开盘价
26.6
最高价
25.19
最低价
60,610
成交量
数据更新至: 2024-05-20
技术指标
25.53
MA5 (5日均线)
25.57
MA10 (10日均线)
24.05
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 | 25.83 | 26.6 | 25.19 | 26.42 | +1.77% | 60,610 | 157,498,807 |
| 2024-05-17 | 25.29 | 26.47 | 25.1 | 25.96 | +1.49% | 50,971 | 131,494,267 |
| 2024-05-16 | 24.91 | 26.2 | 24.91 | 25.58 | +3.52% | 53,676 | 137,851,545 |
| 2024-05-15 | 24.71 | 25.59 | 24.5 | 24.71 | -1% | 33,374 | 83,155,835 |
| 2024-05-14 | 24.8 | 25.5 | 24.49 | 24.96 | +0.65% | 49,305 | 123,872,260 |
| 2024-05-13 | 24.63 | 25.23 | 23.51 | 24.8 | -2.29% | 64,434 | 157,791,576 |
| 2024-05-10 | 27.1 | 27.26 | 24.33 | 25.38 | -6.1% | 116,699 | 292,074,327 |
| 2024-05-09 | 26.1 | 27.29 | 25.83 | 27.03 | +4.81% | 108,703 | 289,474,371 |
| 2024-05-08 | 24.97 | 26.77 | 24.36 | 25.79 | +2.91% | 82,729 | 211,607,687 |
| 2024-05-07 | 24.55 | 25.68 | 24.55 | 25.06 | +1.83% | 40,937 | 102,563,883 |
| 2024-05-06 | 24.69 | 24.8 | 24.11 | 24.61 | +2.5% | 29,975 | 73,336,930 |
| 2024-04-30 | 24.29 | 24.47 | 23.5 | 24.01 | -0.17% | 32,396 | 77,558,842 |
| 2024-04-29 | 23.5 | 24.4 | 23.13 | 24.05 | +4.11% | 34,678 | 82,966,337 |
| 2024-04-26 | 22.4 | 23.48 | 22.05 | 23.1 | +3.49% | 32,893 | 75,451,496 |
| 2024-04-25 | 22.18 | 22.89 | 21.9 | 22.32 | +0.72% | 31,829 | 71,163,070 |
| 2024-04-24 | 21.2 | 22.17 | 21.01 | 22.16 | +5.17% | 33,170 | 72,075,570 |
| 2024-04-23 | 20.98 | 21.37 | 20.8 | 21.07 | +1.35% | 26,815 | 56,579,262 |
| 2024-04-22 | 21.3 | 21.54 | 20.18 | 20.79 | -1.61% | 33,904 | 70,284,889 |
| 2024-04-19 | 21.81 | 21.89 | 21.03 | 21.13 | -4.39% | 36,541 | 78,051,723 |
| 2024-04-18 | 21.55 | 22.7 | 21.28 | 22.1 | +3.03% | 59,491 | 131,183,000 |
| 2024-04-17 | 19.79 | 21.45 | 19.79 | 21.45 | +10% | 37,896 | 80,013,768 |
| 2024-04-16 | 21.03 | 21.03 | 18.95 | 19.5 | -7.32% | 61,231 | 119,898,508 |
| 2024-04-15 | 22.83 | 23.04 | 20.82 | 21.04 | -9.04% | 68,969 | 147,294,859 |
| 2024-04-12 | 22.86 | 23.85 | 22.81 | 23.13 | +1.23% | 50,449 | 117,524,099 |
| 2024-04-11 | 23.65 | 24.32 | 22.75 | 22.85 | -3.63% | 52,102 | 121,548,295 |
| 2024-04-10 | 24.9 | 24.9 | 23.4 | 23.71 | -4.78% | 58,766 | 140,105,880 |
| 2024-04-09 | 24.2 | 24.95 | 23.58 | 24.9 | +2.81% | 42,707 | 104,271,818 |
| 2024-04-08 | 25.5 | 25.67 | 24.18 | 24.22 | -7.38% | 54,523 | 135,498,870 |
| 2024-04-03 | 26.5 | 26.85 | 25.95 | 26.15 | -2.79% | 52,419 | 137,965,286 |
| 2024-04-02 | 27.03 | 27.45 | 26 | 26.9 | -0.55% | 76,902 | 205,096,367 |
| 2024-04-01 | 25.96 | 27.5 | 25.59 | 27.05 | +3.32% | 97,565 | 260,300,229 |
| 2024-03-29 | 25.15 | 26.35 | 24.6 | 26.18 | +3.72% | 84,821 | 216,822,341 |
| 2024-03-28 | 24.03 | 26.08 | 23.46 | 25.24 | +5.04% | 86,319 | 213,969,915 |
| 2024-03-27 | 25.73 | 26.33 | 24 | 24.03 | -6.32% | 70,399 | 174,470,180 |
| 2024-03-26 | 25.77 | 25.84 | 24.69 | 25.65 | +1.46% | 61,987 | 156,781,569 |
| 2024-03-25 | 26.23 | 27.43 | 25.22 | 25.28 | -2.51% | 80,775 | 214,184,166 |
| 2024-03-22 | 26.3 | 26.68 | 25.93 | 25.93 | -1.41% | 49,958 | 131,209,605 |
| 2024-03-21 | 27.5 | 27.58 | 26.27 | 26.3 | -5.46% | 88,172 | 235,804,655 |
| 2024-03-20 | 26.72 | 28.79 | 26.7 | 27.82 | +5.22% | 119,797 | 331,169,596 |
| 2024-03-19 | 27.01 | 27.72 | 26.2 | 26.44 | -0.9% | 108,079 | 289,292,028 |
| 2024-03-18 | 25.7 | 26.68 | 24.6 | 26.68 | +10.02% | 131,681 | 338,882,807 |
| 2024-03-15 | 23.04 | 24.36 | 22.61 | 24.25 | +5.21% | 98,071 | 230,938,164 |
| 2024-03-14 | 23.4 | 23.64 | 22.58 | 23.05 | -3.15% | 75,495 | 173,972,385 |
| 2024-03-13 | 23.36 | 24.35 | 23.32 | 23.8 | +2.15% | 132,579 | 316,108,261 |
| 2024-03-12 | 23.78 | 23.84 | 22.84 | 23.3 | -1.85% | 91,790 | 213,061,962 |
| 2024-03-11 | 24.89 | 24.96 | 23.28 | 23.74 | -2.86% | 152,770 | 361,273,634 |
| 2024-03-08 | 22.22 | 24.44 | 21.96 | 24.44 | +9.99% | 91,563 | 211,983,566 |
| 2024-03-07 | 22.2 | 22.97 | 22.1 | 22.22 | +0.63% | 56,135 | 126,733,082 |
| 2024-03-06 | 22.32 | 22.61 | 21.63 | 22.08 | -0.9% | 48,167 | 106,412,379 |
| 2024-03-05 | 22.38 | 22.93 | 22.18 | 22.28 | -1.85% | 52,553 | 118,608,880 |
| 2024-03-04 | 22.48 | 23.1 | 21.61 | 22.7 | +0.67% | 63,483 | 142,495,203 |
| 2024-03-01 | 22.71 | 23.37 | 22.16 | 22.55 | -2.25% | 112,573 | 254,710,122 |
| 2024-02-29 | 20.79 | 23.28 | 20.72 | 23.07 | +9.03% | 116,939 | 265,030,710 |
| 2024-02-28 | 23.51 | 24.31 | 21.16 | 21.16 | -10% | 98,428 | 225,169,877 |
| 2024-02-27 | 22 | 23.57 | 22 | 23.51 | +5.38% | 56,435 | 128,860,117 |
| 2024-02-26 | 22 | 22.99 | 21.64 | 22.31 | +2.34% | 59,038 | 130,913,251 |
| 2024-02-23 | 20.83 | 21.87 | 20.3 | 21.8 | +6.86% | 79,178 | 167,946,793 |
| 2024-02-22 | 19.58 | 20.43 | 19.45 | 20.4 | +5.05% | 76,915 | 153,612,104 |
| 2024-02-21 | 18.99 | 20.33 | 18.77 | 19.42 | +1.41% | 90,450 | 175,979,726 |
| 2024-02-20 | 19.9 | 19.93 | 18.4 | 19.15 | +2.35% | 137,952 | 263,358,557 |
| 2024-02-19 | 17.8 | 18.71 | 17.58 | 18.71 | +9.99% | 62,144 | 114,871,391 |
| 2024-02-08 | 15.45 | 17.01 | 13.91 | 17.01 | +10.03% | 133,480 | 204,232,365 |
| 2024-02-07 | 17.7 | 17.7 | 15.46 | 15.46 | -10.01% | 75,834 | 119,307,956 |
| 2024-02-06 | 16.82 | 18.1 | 16.77 | 17.18 | -7.78% | 83,331 | 141,669,811 |
| 2024-02-05 | 20.43 | 20.5 | 18.63 | 18.63 | -10% | 33,596 | 63,636,746 |
| 2024-02-02 | 22.2 | 22.65 | 19.91 | 20.7 | -6.42% | 46,347 | 98,546,098 |
| 2024-02-01 | 22.67 | 22.87 | 21.83 | 22.12 | -1.12% | 66,696 | 148,350,890 |
| 2024-01-31 | 24.42 | 24.61 | 22.37 | 22.37 | -8.69% | 84,168 | 197,723,647 |
| 2024-01-30 | 24.88 | 25.5 | 24.36 | 24.5 | -4.56% | 31,517 | 78,463,041 |
| 2024-01-29 | 26.88 | 27.53 | 25.58 | 25.67 | -5.14% | 26,577 | 69,428,603 |
| 2024-01-26 | 27.27 | 27.9 | 26.97 | 27.06 | -1.35% | 39,266 | 107,530,765 |
| 2024-01-25 | 26.8 | 27.97 | 26.66 | 27.43 | +2.01% | 29,582 | 80,606,548 |
| 2024-01-24 | 27 | 27.5 | 25.81 | 26.89 | -0.59% | 25,835 | 68,686,372 |
| 2024-01-23 | 27.24 | 27.34 | 26.35 | 27.05 | +0.33% | 23,569 | 63,380,932 |
| 2024-01-22 | 29.19 | 29.56 | 26.81 | 26.96 | -7.99% | 32,980 | 91,994,303 |
| 2024-01-19 | 29.64 | 30.16 | 28.88 | 29.3 | +0.69% | 28,860 | 85,066,048 |
| 2024-01-18 | 29.26 | 29.58 | 28.2 | 29.1 | -1.26% | 26,075 | 75,009,055 |
| 2024-01-17 | 30.43 | 30.43 | 29.34 | 29.47 | -2.93% | 17,988 | 53,781,051 |
| 2024-01-16 | 31.08 | 31.32 | 29.9 | 30.36 | -2.1% | 19,577 | 59,493,590 |
| 2024-01-15 | 31.35 | 31.35 | 30.28 | 31.01 | +1.01% | 18,407 | 56,758,318 |
| 2024-01-12 | 31.24 | 31.43 | 30.63 | 30.7 | -1.41% | 15,356 | 47,396,462 |
| 2024-01-11 | 30.59 | 31.38 | 30.33 | 31.14 | +1.8% | 17,340 | 53,788,917 |
| 2024-01-10 | 30.83 | 31.2 | 30.33 | 30.59 | -0.91% | 14,997 | 46,123,344 |
| 2024-01-09 | 31.13 | 31.77 | 30.73 | 30.87 | -0.77% | 16,487 | 51,215,838 |
| 2024-01-08 | 32.06 | 32.06 | 31.1 | 31.11 | -2.69% | 17,318 | 54,401,825 |
| 2024-01-05 | 32.62 | 33.28 | 31.67 | 31.97 | -1.3% | 21,712 | 70,351,602 |
| 2024-01-04 | 32.8 | 33.08 | 32.25 | 32.39 | -1.25% | 28,462 | 92,724,510 |
| 2024-01-03 | 34.45 | 34.59 | 32.58 | 32.8 | -5.17% | 31,792 | 105,962,887 |
| 2024-01-02 | 34.73 | 35.04 | 34.3 | 34.59 | -0.32% | 14,417 | 49,923,048 |
| 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：