股票概览
26.73
+7.09%
+1.77
25.35
开盘价
27.15
最高价
25.3
最低价
184,668
成交量
数据更新至: 2024-05-20
技术指标
25.61
MA5 (5日均线)
25.57
MA10 (10日均线)
26.16
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 | 25.35 | 27.15 | 25.3 | 26.73 | +7.09% | 184,668 | 485,496,821 |
| 2024-05-17 | 24.59 | 25.08 | 24.52 | 24.96 | +1.46% | 75,254 | 186,834,729 |
| 2024-05-16 | 25.24 | 25.35 | 24.54 | 24.6 | -3% | 105,383 | 262,082,708 |
| 2024-05-15 | 26.38 | 26.38 | 25.24 | 25.36 | -3.87% | 107,621 | 275,588,337 |
| 2024-05-14 | 26.35 | 26.73 | 26.21 | 26.38 | -1.53% | 120,048 | 317,571,685 |
| 2024-05-13 | 26.3 | 26.98 | 25.31 | 26.79 | +4.89% | 226,722 | 596,261,820 |
| 2024-05-10 | 25.63 | 25.95 | 25.28 | 25.54 | -0.04% | 93,578 | 239,524,633 |
| 2024-05-09 | 25.01 | 25.88 | 25.01 | 25.55 | +2.2% | 117,399 | 300,109,805 |
| 2024-05-08 | 24.5 | 25.44 | 24.45 | 25 | +0.68% | 135,281 | 338,323,269 |
| 2024-05-07 | 25 | 25.4 | 24.73 | 24.83 | -3.16% | 167,248 | 417,925,978 |
| 2024-05-06 | 24.79 | 25.66 | 24.17 | 25.64 | +0.35% | 163,964 | 409,692,549 |
| 2024-04-30 | 24.55 | 25.94 | 24.42 | 25.55 | -1.01% | 169,372 | 429,294,998 |
| 2024-04-29 | 26.24 | 26.24 | 25.39 | 25.81 | -3.08% | 197,232 | 507,364,903 |
| 2024-04-26 | 26.34 | 26.86 | 25.87 | 26.63 | +2.03% | 179,228 | 473,512,120 |
| 2024-04-25 | 26.35 | 26.58 | 26 | 26.1 | -1.81% | 123,758 | 325,264,916 |
| 2024-04-24 | 26.78 | 27.04 | 26.13 | 26.58 | -0.67% | 129,878 | 343,969,695 |
| 2024-04-23 | 26.71 | 27.18 | 26.2 | 26.76 | -0.89% | 181,178 | 481,969,553 |
| 2024-04-22 | 28.12 | 28.36 | 26.89 | 27 | -9.64% | 334,628 | 918,273,515 |
| 2024-04-19 | 28.52 | 30.24 | 27.85 | 29.88 | +8.69% | 445,920 | 1,308,649,897 |
| 2024-04-18 | 27.15 | 27.65 | 26.62 | 27.49 | -1.89% | 212,091 | 573,701,254 |
| 2024-04-17 | 27.23 | 28.41 | 27.11 | 28.02 | +0.86% | 164,685 | 458,291,629 |
| 2024-04-16 | 28.64 | 29.22 | 27.66 | 27.78 | -3.68% | 172,576 | 490,343,730 |
| 2024-04-15 | 28.3 | 29.33 | 27.75 | 28.84 | +0.63% | 201,604 | 577,542,452 |
| 2024-04-12 | 28.62 | 29.64 | 28.15 | 28.66 | -0.17% | 217,466 | 626,988,534 |
| 2024-04-11 | 28.18 | 29 | 27.89 | 28.71 | +2.9% | 190,252 | 540,894,139 |
| 2024-04-10 | 27.5 | 28.34 | 27.45 | 27.9 | +0.36% | 154,024 | 428,691,839 |
| 2024-04-09 | 28.37 | 28.89 | 27.5 | 27.8 | -3.37% | 226,325 | 632,936,324 |
| 2024-04-08 | 27.68 | 29.61 | 27.51 | 28.77 | +1.41% | 280,063 | 801,744,259 |
| 2024-04-03 | 27.71 | 30.18 | 27.2 | 28.37 | +2.42% | 392,122 | 1,118,501,918 |
| 2024-04-02 | 25.3 | 27.93 | 25.12 | 27.7 | +9.1% | 272,398 | 737,999,869 |
| 2024-04-01 | 25.1 | 25.68 | 24.63 | 25.39 | +1.2% | 158,298 | 397,881,557 |
| 2024-03-29 | 23.8 | 25.22 | 23.64 | 25.09 | +7.68% | 200,683 | 492,631,656 |
| 2024-03-28 | 22.71 | 23.68 | 22.69 | 23.3 | +2.6% | 115,316 | 267,937,531 |
| 2024-03-27 | 23.01 | 24.13 | 22.5 | 22.71 | -2.57% | 150,933 | 352,813,786 |
| 2024-03-26 | 23.23 | 23.78 | 23.06 | 23.31 | +0.26% | 137,689 | 321,144,806 |
| 2024-03-25 | 22.15 | 23.75 | 22.11 | 23.25 | +5.2% | 176,727 | 410,532,437 |
| 2024-03-22 | 22.3 | 22.49 | 21.82 | 22.1 | -2.34% | 92,356 | 204,388,575 |
| 2024-03-21 | 22.34 | 22.75 | 22.16 | 22.63 | +0.18% | 106,765 | 240,062,224 |
| 2024-03-20 | 21.77 | 22.66 | 21.63 | 22.59 | +3.2% | 134,751 | 300,773,026 |
| 2024-03-19 | 21.92 | 22.55 | 21.79 | 21.89 | +0.97% | 163,800 | 362,920,698 |
| 2024-03-18 | 21.78 | 21.88 | 21.38 | 21.68 | -0.78% | 108,415 | 234,341,210 |
| 2024-03-15 | 21.39 | 22.12 | 21.21 | 21.85 | +2.97% | 155,696 | 337,867,172 |
| 2024-03-14 | 21.15 | 21.46 | 20.78 | 21.22 | +1.34% | 128,427 | 271,748,143 |
| 2024-03-13 | 20.8 | 21.04 | 20.64 | 20.94 | +0.38% | 69,585 | 145,521,620 |
| 2024-03-12 | 21.34 | 21.38 | 20.6 | 20.86 | -2.43% | 117,522 | 246,413,523 |
| 2024-03-11 | 21.4 | 21.52 | 20.96 | 21.38 | -1.38% | 117,718 | 249,197,153 |
| 2024-03-08 | 21.45 | 21.85 | 21.05 | 21.68 | +0.93% | 112,683 | 241,937,124 |
| 2024-03-07 | 21.15 | 22.12 | 21.1 | 21.48 | +0.85% | 154,972 | 335,866,454 |
| 2024-03-06 | 20.22 | 21.55 | 20.06 | 21.3 | +5.34% | 173,058 | 365,470,607 |
| 2024-03-05 | 20.1 | 20.28 | 19.82 | 20.22 | 0% | 79,082 | 158,730,832 |
| 2024-03-04 | 19.7 | 20.28 | 19.66 | 20.22 | +3.69% | 114,140 | 228,301,256 |
| 2024-03-01 | 19.35 | 19.64 | 19.22 | 19.5 | +1.09% | 53,309 | 103,599,851 |
| 2024-02-29 | 18.95 | 19.36 | 18.86 | 19.29 | +1.9% | 56,192 | 107,692,146 |
| 2024-02-28 | 19.65 | 19.65 | 18.89 | 18.93 | -3.12% | 68,157 | 131,578,099 |
| 2024-02-27 | 19.18 | 19.58 | 19.08 | 19.54 | +1.56% | 54,468 | 105,929,058 |
| 2024-02-26 | 19.13 | 19.62 | 19.05 | 19.24 | -0.41% | 57,389 | 110,709,124 |
| 2024-02-23 | 19.69 | 19.77 | 19.06 | 19.32 | -1.83% | 107,752 | 208,552,137 |
| 2024-02-22 | 19.17 | 19.79 | 19.17 | 19.68 | +2.5% | 71,407 | 139,354,688 |
| 2024-02-21 | 19.28 | 19.57 | 19.08 | 19.2 | -0.57% | 79,294 | 153,747,765 |
| 2024-02-20 | 19.22 | 19.5 | 18.92 | 19.31 | +0.05% | 53,881 | 103,983,846 |
| 2024-02-19 | 18.76 | 19.33 | 18.53 | 19.3 | +4.16% | 93,983 | 179,056,297 |
| 2024-02-08 | 17.9 | 18.64 | 17.66 | 18.53 | +3.29% | 72,649 | 132,292,396 |
| 2024-02-07 | 17.69 | 18.35 | 17.56 | 17.94 | +1.36% | 56,767 | 102,026,520 |
| 2024-02-06 | 16.72 | 18 | 16.3 | 17.7 | +4.36% | 66,324 | 114,400,965 |
| 2024-02-05 | 17.38 | 17.38 | 16.16 | 16.96 | -3.03% | 80,656 | 135,826,871 |
| 2024-02-02 | 17.63 | 17.99 | 16.86 | 17.49 | -1.74% | 67,104 | 116,558,761 |
| 2024-02-01 | 18.04 | 18.09 | 17.28 | 17.8 | -1.77% | 58,092 | 102,810,970 |
| 2024-01-31 | 18.7 | 18.7 | 17.93 | 18.12 | -3% | 54,596 | 99,842,625 |
| 2024-01-30 | 18.79 | 19.2 | 18.44 | 18.68 | -2.51% | 59,461 | 111,673,460 |
| 2024-01-29 | 19.26 | 19.66 | 19.01 | 19.16 | -1.29% | 73,737 | 142,568,395 |
| 2024-01-26 | 19.26 | 19.7 | 18.92 | 19.41 | +1.46% | 89,220 | 172,140,545 |
| 2024-01-25 | 17.77 | 19.32 | 17.77 | 19.13 | +7.65% | 89,900 | 167,869,292 |
| 2024-01-24 | 17.31 | 17.78 | 17.11 | 17.77 | +2.9% | 45,265 | 78,966,448 |
| 2024-01-23 | 17.05 | 17.38 | 16.87 | 17.27 | +2.19% | 42,344 | 72,539,032 |
| 2024-01-22 | 18.07 | 18.25 | 16.85 | 16.9 | -7.3% | 73,732 | 129,133,314 |
| 2024-01-19 | 18.27 | 18.36 | 18.12 | 18.23 | -0.05% | 28,782 | 52,526,440 |
| 2024-01-18 | 18.11 | 18.27 | 17.72 | 18.24 | -0.49% | 71,891 | 129,176,853 |
| 2024-01-17 | 18.86 | 19.14 | 18.32 | 18.33 | -3.02% | 60,368 | 112,788,468 |
| 2024-01-16 | 18.76 | 18.92 | 18.52 | 18.9 | -0.16% | 46,447 | 86,978,940 |
| 2024-01-15 | 18.78 | 19.1 | 18.49 | 18.93 | -0.32% | 62,538 | 117,636,095 |
| 2024-01-12 | 18.6 | 19.32 | 18.6 | 18.99 | +2.26% | 81,845 | 155,586,333 |
| 2024-01-11 | 18.4 | 18.62 | 18.27 | 18.57 | +0.76% | 28,697 | 52,951,109 |
| 2024-01-10 | 18.31 | 18.55 | 18.31 | 18.43 | +0.27% | 37,237 | 68,650,912 |
| 2024-01-09 | 18.31 | 18.69 | 18.07 | 18.38 | +0.27% | 41,912 | 76,932,446 |
| 2024-01-08 | 18.81 | 18.83 | 18.33 | 18.33 | -2.55% | 42,814 | 79,365,900 |
| 2024-01-05 | 19.29 | 19.29 | 18.77 | 18.81 | -1.67% | 66,996 | 127,006,634 |
| 2024-01-04 | 19.28 | 19.45 | 18.93 | 19.13 | +1.49% | 101,360 | 194,142,567 |
| 2024-01-03 | 18.76 | 18.89 | 18.61 | 18.85 | +0.11% | 46,423 | 87,163,442 |
| 2024-01-02 | 18.45 | 19.02 | 18.41 | 18.83 | +1.67% | 62,896 | 118,176,693 |
| 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：