股票概览
26.2
+0.11%
+0.03
26.1
开盘价
26.43
最高价
26.1
最低价
4,548
成交量
数据更新至: 2024-05-20
技术指标
26.18
MA5 (5日均线)
26.55
MA10 (10日均线)
27.36
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 | 26.1 | 26.43 | 26.1 | 26.2 | +0.11% | 4,548 | 11,919,231 |
| 2024-05-17 | 25.98 | 26.3 | 25.78 | 26.17 | +0.08% | 8,417 | 21,923,651 |
| 2024-05-16 | 25.91 | 26.15 | 25.65 | 26.15 | +0.58% | 6,278 | 16,261,744 |
| 2024-05-15 | 26.39 | 26.43 | 25.87 | 26 | -1.48% | 10,558 | 27,508,672 |
| 2024-05-14 | 26.3 | 26.59 | 26.06 | 26.39 | +0.46% | 8,334 | 21,961,156 |
| 2024-05-13 | 26.55 | 26.55 | 26 | 26.27 | -1.02% | 8,928 | 23,438,568 |
| 2024-05-10 | 26.63 | 26.85 | 26.19 | 26.54 | -1.23% | 6,393 | 16,877,326 |
| 2024-05-09 | 27.47 | 27.48 | 26.5 | 26.87 | -1.36% | 8,754 | 23,425,355 |
| 2024-05-08 | 27.76 | 27.78 | 27.17 | 27.24 | -1.55% | 4,473 | 12,270,356 |
| 2024-05-07 | 27.95 | 27.95 | 27.48 | 27.67 | -0.72% | 12,392 | 34,301,105 |
| 2024-05-06 | 28.12 | 28.84 | 27.8 | 27.87 | -1.52% | 8,533 | 23,958,652 |
| 2024-04-30 | 28.82 | 28.96 | 28.21 | 28.3 | -1.15% | 5,666 | 16,154,180 |
| 2024-04-29 | 27.3 | 28.7 | 27.3 | 28.63 | +4.87% | 15,318 | 43,166,768 |
| 2024-04-26 | 27.76 | 28.02 | 27.15 | 27.3 | -2.01% | 14,100 | 39,059,392 |
| 2024-04-25 | 27.67 | 28.03 | 27.5 | 27.86 | -0.5% | 8,681 | 24,164,855 |
| 2024-04-24 | 28.06 | 28.34 | 27.41 | 28 | -0.53% | 5,193 | 14,422,057 |
| 2024-04-23 | 28.18 | 28.23 | 27.3 | 28.15 | -0.53% | 7,399 | 20,489,032 |
| 2024-04-22 | 28.3 | 28.69 | 28 | 28.3 | -0.53% | 13,688 | 38,848,703 |
| 2024-04-19 | 28.65 | 28.93 | 28.15 | 28.45 | -1.18% | 14,068 | 39,927,719 |
| 2024-04-18 | 28.64 | 29.02 | 28.11 | 28.79 | +0.49% | 10,232 | 29,509,324 |
| 2024-04-17 | 27.38 | 28.8 | 27.13 | 28.65 | +4.18% | 8,992 | 25,140,740 |
| 2024-04-16 | 28.18 | 28.18 | 26.18 | 27.5 | -3.41% | 10,857 | 29,717,236 |
| 2024-04-15 | 28.07 | 28.75 | 27.73 | 28.47 | +0.6% | 11,146 | 31,594,276 |
| 2024-04-12 | 28.01 | 28.53 | 27.89 | 28.3 | +0.86% | 5,777 | 16,345,649 |
| 2024-04-11 | 28 | 28.25 | 27.54 | 28.06 | +0.97% | 5,161 | 14,459,589 |
| 2024-04-10 | 28.05 | 28.15 | 27.43 | 27.79 | -0.47% | 7,598 | 21,059,613 |
| 2024-04-09 | 28.35 | 28.4 | 27.8 | 27.92 | -2.24% | 9,012 | 25,306,331 |
| 2024-04-08 | 28.35 | 29.23 | 27.55 | 28.56 | +0.78% | 27,198 | 76,385,101 |
| 2024-04-03 | 28.36 | 29.2 | 27.76 | 28.34 | -0.07% | 5,663 | 16,088,581 |
| 2024-04-02 | 28.5 | 28.76 | 28.2 | 28.36 | -0.49% | 2,782 | 7,911,404 |
| 2024-04-01 | 28.37 | 28.53 | 27.93 | 28.5 | +2.08% | 4,247 | 11,996,288 |
| 2024-03-29 | 27.72 | 27.94 | 27.53 | 27.92 | +0.5% | 3,758 | 10,399,042 |
| 2024-03-28 | 27.85 | 28.42 | 27.73 | 27.78 | -0.71% | 8,424 | 23,715,319 |
| 2024-03-27 | 27.9 | 28.17 | 27.31 | 27.98 | +0.65% | 11,280 | 31,309,362 |
| 2024-03-26 | 27.99 | 28.38 | 27.69 | 27.8 | -1.66% | 11,531 | 32,143,122 |
| 2024-03-25 | 28.7 | 28.91 | 28.05 | 28.27 | -1.46% | 6,465 | 18,313,628 |
| 2024-03-22 | 28.93 | 28.94 | 28.41 | 28.69 | 0% | 5,250 | 15,017,282 |
| 2024-03-21 | 28.43 | 28.84 | 28.42 | 28.69 | +0.91% | 4,887 | 13,973,940 |
| 2024-03-20 | 28.45 | 28.99 | 28.33 | 28.43 | -0.59% | 6,598 | 18,853,797 |
| 2024-03-19 | 29.09 | 29.3 | 28.2 | 28.6 | -0.87% | 9,889 | 28,401,762 |
| 2024-03-18 | 27.94 | 28.85 | 27.7 | 28.85 | +3.11% | 12,030 | 34,147,633 |
| 2024-03-15 | 27.28 | 27.98 | 27.16 | 27.98 | +2.57% | 14,028 | 38,843,302 |
| 2024-03-14 | 26.81 | 27.28 | 26.37 | 27.28 | +1.75% | 8,927 | 24,067,609 |
| 2024-03-13 | 26.3 | 27.5 | 26.28 | 26.81 | +1.9% | 12,113 | 32,378,894 |
| 2024-03-12 | 26.5 | 26.6 | 26.07 | 26.31 | -0.72% | 6,783 | 17,812,376 |
| 2024-03-11 | 26.23 | 26.5 | 26 | 26.5 | +1.22% | 5,512 | 14,477,318 |
| 2024-03-08 | 25.8 | 26.4 | 25.63 | 26.18 | +1.2% | 12,136 | 31,624,743 |
| 2024-03-07 | 25.47 | 26 | 25.07 | 25.87 | +1.57% | 16,595 | 42,237,075 |
| 2024-03-06 | 24.38 | 25.56 | 24.38 | 25.47 | +3.54% | 12,069 | 30,152,224 |
| 2024-03-05 | 24.72 | 24.78 | 24.31 | 24.6 | +0.37% | 5,870 | 14,426,469 |
| 2024-03-04 | 24.62 | 24.83 | 24.37 | 24.51 | -0.37% | 6,654 | 16,357,343 |
| 2024-03-01 | 24.48 | 24.8 | 24.22 | 24.6 | -0.24% | 7,641 | 18,698,735 |
| 2024-02-29 | 23.79 | 24.66 | 23.78 | 24.66 | +1.82% | 5,925 | 14,469,201 |
| 2024-02-28 | 24.88 | 24.97 | 24.16 | 24.22 | -2.14% | 7,682 | 18,897,289 |
| 2024-02-27 | 24.6 | 24.83 | 24.4 | 24.75 | +0.61% | 5,490 | 13,539,517 |
| 2024-02-26 | 24.75 | 24.99 | 24.27 | 24.6 | -0.73% | 4,329 | 10,655,795 |
| 2024-02-23 | 24.03 | 24.84 | 24.03 | 24.78 | +1.14% | 3,907 | 9,596,858 |
| 2024-02-22 | 23.85 | 24.5 | 23.37 | 24.5 | +2.73% | 5,316 | 12,792,469 |
| 2024-02-21 | 23.68 | 24.05 | 23.1 | 23.85 | +1.19% | 5,222 | 12,372,868 |
| 2024-02-20 | 23.3 | 23.72 | 23 | 23.57 | +0.86% | 3,464 | 8,097,095 |
| 2024-02-19 | 22.81 | 23.53 | 22.81 | 23.37 | +0.73% | 4,420 | 10,261,909 |
| 2024-02-08 | 21.69 | 23.2 | 21.34 | 23.2 | +6.91% | 7,662 | 17,186,251 |
| 2024-02-07 | 21.99 | 22.27 | 21 | 21.7 | -3.6% | 11,357 | 24,348,493 |
| 2024-02-06 | 22.72 | 22.72 | 20.7 | 22.51 | -2.13% | 16,475 | 35,024,442 |
| 2024-02-05 | 22.6 | 23 | 21.56 | 23 | -4.01% | 9,786 | 21,380,359 |
| 2024-02-02 | 23.38 | 23.96 | 21.28 | 23.96 | +1.96% | 11,860 | 26,711,818 |
| 2024-02-01 | 24 | 24 | 22.8 | 23.5 | -2.69% | 9,774 | 22,758,475 |
| 2024-01-31 | 24.29 | 24.6 | 23.45 | 24.15 | -1.11% | 8,258 | 19,799,806 |
| 2024-01-30 | 24.68 | 24.72 | 24.03 | 24.42 | -1.17% | 3,112 | 7,607,866 |
| 2024-01-29 | 25.64 | 25.7 | 24.58 | 24.71 | -3.66% | 6,200 | 15,420,901 |
| 2024-01-26 | 25.36 | 26.39 | 25.36 | 25.65 | +0.98% | 4,226 | 10,908,577 |
| 2024-01-25 | 25.1 | 25.43 | 24.73 | 25.4 | +1.2% | 4,219 | 10,648,634 |
| 2024-01-24 | 25.13 | 25.2 | 24.35 | 25.1 | -0.12% | 5,241 | 12,983,468 |
| 2024-01-23 | 24.83 | 25.2 | 24.52 | 25.13 | 0% | 5,132 | 12,770,748 |
| 2024-01-22 | 25.38 | 25.38 | 24.35 | 25.13 | -1.06% | 5,318 | 13,218,849 |
| 2024-01-19 | 25.3 | 25.48 | 24.57 | 25.4 | +0.4% | 8,920 | 22,331,145 |
| 2024-01-18 | 25.19 | 25.32 | 24.04 | 25.3 | +1.4% | 9,513 | 23,247,726 |
| 2024-01-17 | 25 | 25.27 | 24.51 | 24.95 | -0.72% | 4,963 | 12,368,345 |
| 2024-01-16 | 24.96 | 25.29 | 24.81 | 25.13 | -0.16% | 3,345 | 8,370,383 |
| 2024-01-15 | 25.29 | 25.29 | 24.75 | 25.17 | +0.52% | 4,492 | 11,282,398 |
| 2024-01-12 | 25.07 | 25.39 | 24.9 | 25.04 | -0.32% | 4,323 | 10,845,261 |
| 2024-01-11 | 25.5 | 25.5 | 25.07 | 25.12 | -1.1% | 5,043 | 12,717,058 |
| 2024-01-10 | 25.22 | 25.66 | 25.07 | 25.4 | -0.59% | 4,293 | 10,834,749 |
| 2024-01-09 | 25.31 | 25.6 | 24.98 | 25.55 | +0.43% | 7,554 | 19,074,735 |
| 2024-01-08 | 25.5 | 25.7 | 25.18 | 25.44 | -1.01% | 5,149 | 13,049,483 |
| 2024-01-05 | 25.8 | 26 | 25.41 | 25.7 | -0.39% | 3,058 | 7,835,605 |
| 2024-01-04 | 25.88 | 26.3 | 25.53 | 25.8 | -0.65% | 7,289 | 18,800,997 |
| 2024-01-03 | 25.99 | 26.17 | 25.76 | 25.97 | +0.12% | 3,142 | 8,147,698 |
| 2024-01-02 | 26.64 | 26.64 | 25.93 | 25.94 | -1.82% | 3,787 | 9,894,282 |
| 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：