股票概览
26.03
-0.88%
-0.23
25.98
开盘价
26.34
最高价
25.75
最低价
80,125
成交量
数据更新至: 2024-05-20
技术指标
25.84
MA5 (5日均线)
25.51
MA10 (10日均线)
23.09
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 | 25.98 | 26.34 | 25.75 | 26.03 | -0.88% | 80,125 | 208,181,223 |
| 2024-05-17 | 25.92 | 26.44 | 25.78 | 26.26 | +0.23% | 102,336 | 266,911,357 |
| 2024-05-16 | 26.2 | 27.66 | 26.09 | 26.2 | +1.08% | 227,250 | 606,977,399 |
| 2024-05-15 | 24.65 | 26.06 | 24.55 | 25.92 | +4.56% | 163,367 | 416,780,002 |
| 2024-05-14 | 25.39 | 25.59 | 24.71 | 24.79 | -1.7% | 95,727 | 239,763,018 |
| 2024-05-13 | 24.98 | 25.53 | 24.7 | 25.22 | +0.08% | 88,968 | 223,127,181 |
| 2024-05-10 | 25.05 | 25.34 | 24.81 | 25.2 | +0.56% | 96,709 | 242,813,916 |
| 2024-05-09 | 25.18 | 25.3 | 24.8 | 25.06 | -0.28% | 105,581 | 264,381,177 |
| 2024-05-08 | 25.3 | 25.58 | 24.8 | 25.13 | -0.51% | 132,110 | 332,659,782 |
| 2024-05-07 | 23.97 | 26.32 | 23.95 | 25.26 | +5.38% | 247,094 | 625,328,326 |
| 2024-05-06 | 23.56 | 24.33 | 23.36 | 23.97 | +2% | 215,157 | 514,636,387 |
| 2024-04-30 | 23.4 | 23.87 | 22.8 | 23.5 | +3.89% | 328,134 | 767,546,762 |
| 2024-04-29 | 22.5 | 22.62 | 21.99 | 22.62 | +10.02% | 100,281 | 226,118,584 |
| 2024-04-26 | 19.85 | 20.67 | 19.81 | 20.56 | +3.21% | 79,524 | 162,643,336 |
| 2024-04-25 | 19.69 | 20.2 | 19.53 | 19.92 | +1.12% | 71,918 | 142,908,781 |
| 2024-04-24 | 19.03 | 19.85 | 18.91 | 19.7 | +3.63% | 66,643 | 129,269,664 |
| 2024-04-23 | 19.25 | 19.38 | 18.85 | 19.01 | +0.05% | 40,457 | 77,167,938 |
| 2024-04-22 | 18.9 | 19.33 | 18.41 | 19 | -0.21% | 38,187 | 72,450,550 |
| 2024-04-19 | 19.4 | 19.4 | 18.86 | 19.04 | -1.86% | 43,115 | 82,261,660 |
| 2024-04-18 | 19.27 | 19.7 | 19.03 | 19.4 | +0.31% | 51,269 | 99,619,047 |
| 2024-04-17 | 18.75 | 19.34 | 18.75 | 19.34 | +3.42% | 47,729 | 91,419,421 |
| 2024-04-16 | 19.33 | 19.49 | 18.63 | 18.7 | -4.05% | 58,797 | 111,698,340 |
| 2024-04-15 | 19.32 | 19.72 | 19.1 | 19.49 | +0.88% | 59,365 | 115,050,420 |
| 2024-04-12 | 19.05 | 19.81 | 19 | 19.32 | +1.79% | 53,128 | 103,204,168 |
| 2024-04-11 | 18.97 | 19.3 | 18.85 | 18.98 | -0.47% | 36,822 | 70,396,155 |
| 2024-04-10 | 19.57 | 19.57 | 18.95 | 19.07 | -2.55% | 43,128 | 82,447,359 |
| 2024-04-09 | 19.33 | 19.6 | 19.18 | 19.57 | +1.24% | 44,859 | 86,984,138 |
| 2024-04-08 | 20.04 | 20.04 | 19.3 | 19.33 | -3.3% | 45,776 | 89,611,943 |
| 2024-04-03 | 20.17 | 20.32 | 19.84 | 19.99 | -1.53% | 40,289 | 80,670,900 |
| 2024-04-02 | 20.56 | 20.65 | 20.18 | 20.3 | -1.26% | 45,793 | 93,285,706 |
| 2024-04-01 | 19.89 | 20.65 | 19.89 | 20.56 | +3.89% | 57,082 | 116,155,077 |
| 2024-03-29 | 19.52 | 19.85 | 19.4 | 19.79 | +0.76% | 36,235 | 71,081,018 |
| 2024-03-28 | 19.3 | 20.05 | 19.21 | 19.64 | +1.92% | 58,261 | 114,404,463 |
| 2024-03-27 | 20.05 | 20.15 | 19.27 | 19.27 | -4.32% | 54,088 | 106,001,164 |
| 2024-03-26 | 20.4 | 20.77 | 19.97 | 20.14 | -0.05% | 57,520 | 116,975,218 |
| 2024-03-25 | 20.93 | 20.93 | 20.14 | 20.15 | -3.73% | 62,544 | 128,066,224 |
| 2024-03-22 | 21.2 | 21.35 | 20.7 | 20.93 | -1.32% | 55,117 | 115,555,001 |
| 2024-03-21 | 21.57 | 21.68 | 21.2 | 21.21 | -1.49% | 54,796 | 117,065,119 |
| 2024-03-20 | 21.39 | 21.78 | 21.38 | 21.53 | +0.61% | 66,345 | 143,003,948 |
| 2024-03-19 | 21.45 | 21.83 | 21.31 | 21.4 | -0.42% | 62,349 | 134,197,055 |
| 2024-03-18 | 21.17 | 21.5 | 21.04 | 21.49 | +2.19% | 72,147 | 153,830,882 |
| 2024-03-15 | 20.71 | 21.03 | 20.51 | 21.03 | +1.3% | 50,092 | 103,928,256 |
| 2024-03-14 | 21.09 | 21.18 | 20.51 | 20.76 | -1.94% | 59,950 | 124,645,592 |
| 2024-03-13 | 21.21 | 21.64 | 20.89 | 21.17 | +1.34% | 97,711 | 207,490,708 |
| 2024-03-12 | 21.18 | 21.21 | 20.67 | 20.89 | -1.09% | 70,043 | 146,291,449 |
| 2024-03-11 | 20.89 | 21.17 | 20.5 | 21.12 | -1.22% | 81,016 | 168,420,883 |
| 2024-03-08 | 20.41 | 21.49 | 20.41 | 21.38 | +4.8% | 96,489 | 201,884,593 |
| 2024-03-07 | 21.01 | 21.21 | 20.4 | 20.4 | -2.72% | 67,741 | 140,611,181 |
| 2024-03-06 | 20.95 | 21.29 | 20.53 | 20.97 | -0.62% | 70,195 | 146,593,815 |
| 2024-03-05 | 21.2 | 21.35 | 20.91 | 21.1 | -1.4% | 91,787 | 193,656,249 |
| 2024-03-04 | 21 | 21.75 | 20.82 | 21.4 | +1.9% | 140,417 | 299,155,925 |
| 2024-03-01 | 20.48 | 21.09 | 20.38 | 21 | +2.49% | 85,449 | 178,218,356 |
| 2024-02-29 | 19.59 | 20.62 | 19.56 | 20.49 | +4.27% | 65,879 | 133,887,415 |
| 2024-02-28 | 20.8 | 20.91 | 19.65 | 19.65 | -5.71% | 92,457 | 188,139,898 |
| 2024-02-27 | 19.62 | 20.86 | 19.41 | 20.84 | +6.11% | 91,537 | 184,928,381 |
| 2024-02-26 | 19.82 | 19.96 | 19.47 | 19.64 | -0.41% | 69,604 | 136,702,371 |
| 2024-02-23 | 19.7 | 19.91 | 19.35 | 19.72 | +1.75% | 68,799 | 134,825,058 |
| 2024-02-22 | 19.18 | 19.5 | 19.11 | 19.38 | +1.73% | 59,459 | 114,977,819 |
| 2024-02-21 | 18.92 | 19.54 | 18.73 | 19.05 | -0.83% | 69,421 | 133,001,470 |
| 2024-02-20 | 19.31 | 19.31 | 18.95 | 19.21 | -1.94% | 62,244 | 118,961,163 |
| 2024-02-19 | 19.9 | 19.9 | 18.97 | 19.59 | +2.3% | 90,673 | 175,872,654 |
| 2024-02-08 | 18.48 | 20.31 | 18.41 | 19.15 | +2.74% | 101,485 | 199,336,880 |
| 2024-02-07 | 17.16 | 18.66 | 17.11 | 18.64 | +8.44% | 103,618 | 189,061,742 |
| 2024-02-06 | 15.51 | 17.23 | 15.51 | 17.19 | +7.57% | 74,242 | 122,186,630 |
| 2024-02-05 | 16.36 | 16.58 | 15.02 | 15.98 | -2.56% | 76,199 | 120,620,832 |
| 2024-02-02 | 17.24 | 17.47 | 15.87 | 16.4 | -4.82% | 59,694 | 99,496,119 |
| 2024-02-01 | 17.31 | 17.68 | 16.95 | 17.23 | -1.2% | 51,163 | 88,410,054 |
| 2024-01-31 | 17.67 | 18.01 | 17.35 | 17.44 | -2.35% | 42,717 | 75,415,696 |
| 2024-01-30 | 18.57 | 18.59 | 17.75 | 17.86 | -3.56% | 32,218 | 58,604,549 |
| 2024-01-29 | 18.97 | 19.14 | 18.41 | 18.52 | -2.42% | 41,048 | 76,506,435 |
| 2024-01-26 | 19.21 | 19.52 | 18.82 | 18.98 | -2.47% | 42,514 | 81,187,224 |
| 2024-01-25 | 18.39 | 19.49 | 18.18 | 19.46 | +5.59% | 49,727 | 94,643,549 |
| 2024-01-24 | 18.6 | 18.67 | 17.6 | 18.43 | -0.27% | 47,434 | 86,119,618 |
| 2024-01-23 | 18.31 | 18.64 | 18.13 | 18.48 | +0.33% | 41,725 | 76,783,252 |
| 2024-01-22 | 19.58 | 19.6 | 18.32 | 18.42 | -5.25% | 43,924 | 83,588,054 |
| 2024-01-19 | 19.81 | 20.07 | 19.36 | 19.44 | -1.87% | 35,840 | 70,271,635 |
| 2024-01-18 | 19.76 | 19.88 | 19.13 | 19.81 | +0.1% | 38,426 | 74,741,010 |
| 2024-01-17 | 20.34 | 20.34 | 19.79 | 19.79 | -2.7% | 24,307 | 48,764,836 |
| 2024-01-16 | 20.39 | 20.51 | 20.06 | 20.34 | -0.15% | 23,199 | 47,084,955 |
| 2024-01-15 | 20.37 | 20.62 | 20.21 | 20.37 | +0.05% | 25,092 | 51,200,064 |
| 2024-01-12 | 20.59 | 20.75 | 20.31 | 20.36 | -1.93% | 22,178 | 45,455,041 |
| 2024-01-11 | 20.46 | 20.87 | 20.36 | 20.76 | +1.52% | 23,020 | 47,612,410 |
| 2024-01-10 | 20.81 | 20.82 | 20.32 | 20.45 | -1.73% | 23,653 | 48,550,781 |
| 2024-01-09 | 20.78 | 21.29 | 20.7 | 20.81 | +0.39% | 31,371 | 65,543,113 |
| 2024-01-08 | 21.06 | 21.25 | 20.66 | 20.73 | -1.8% | 37,782 | 79,194,842 |
| 2024-01-05 | 21.52 | 21.74 | 20.99 | 21.11 | -2.31% | 34,395 | 73,348,127 |
| 2024-01-04 | 22.11 | 22.11 | 21.49 | 21.61 | -2.35% | 40,316 | 87,268,218 |
| 2024-01-03 | 22.44 | 22.49 | 21.94 | 22.13 | -1.78% | 31,758 | 70,318,369 |
| 2024-01-02 | 22.64 | 22.67 | 22.36 | 22.53 | -0.13% | 42,039 | 94,666,561 |
| 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：