股票概览
26.29
+2.22%
+0.57
25.72
开盘价
26.46
最高价
25.7
最低价
66,401
成交量
数据更新至: 2024-05-20
技术指标
26.25
MA5 (5日均线)
26.94
MA10 (10日均线)
26.74
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 | 25.72 | 26.46 | 25.7 | 26.29 | +2.22% | 66,401 | 173,092,342 |
| 2024-05-17 | 25.75 | 25.94 | 25.45 | 25.72 | -0.5% | 45,778 | 117,487,151 |
| 2024-05-16 | 26.45 | 26.63 | 25.77 | 25.85 | -2.27% | 60,615 | 158,175,588 |
| 2024-05-15 | 26.93 | 26.94 | 26.26 | 26.45 | -1.75% | 41,205 | 109,101,805 |
| 2024-05-14 | 27.71 | 27.85 | 26.65 | 26.92 | -2.64% | 83,759 | 226,248,393 |
| 2024-05-13 | 27.62 | 27.76 | 27.15 | 27.65 | +0.69% | 70,974 | 195,439,126 |
| 2024-05-10 | 27.71 | 27.93 | 27.13 | 27.46 | -0.22% | 43,068 | 118,275,790 |
| 2024-05-09 | 27.49 | 27.85 | 26.98 | 27.52 | +0.11% | 63,060 | 172,888,507 |
| 2024-05-08 | 27.83 | 28.59 | 27.37 | 27.49 | -1.93% | 62,125 | 172,809,537 |
| 2024-05-07 | 27.54 | 28.35 | 27.25 | 28.03 | +1.63% | 81,462 | 226,544,247 |
| 2024-05-06 | 26.69 | 27.75 | 26.4 | 27.58 | +4.95% | 65,464 | 177,939,333 |
| 2024-04-30 | 25.9 | 26.71 | 25.9 | 26.28 | +1.15% | 52,305 | 138,107,604 |
| 2024-04-29 | 25.99 | 26.13 | 25.6 | 25.98 | -0.08% | 56,579 | 146,495,193 |
| 2024-04-26 | 26.06 | 26.35 | 25.71 | 26 | -0.15% | 42,184 | 109,631,829 |
| 2024-04-25 | 25.78 | 26.45 | 25.69 | 26.04 | +1.09% | 39,800 | 103,823,980 |
| 2024-04-24 | 26.51 | 26.63 | 25.43 | 25.76 | -3.05% | 94,010 | 242,894,827 |
| 2024-04-23 | 27.07 | 27.58 | 26.41 | 26.57 | -1.04% | 45,533 | 122,678,500 |
| 2024-04-22 | 27.3 | 27.37 | 26.4 | 26.85 | -2.11% | 42,089 | 113,078,305 |
| 2024-04-19 | 26.88 | 27.83 | 26.8 | 27.43 | +1.93% | 46,017 | 126,337,469 |
| 2024-04-18 | 27 | 27.45 | 26.75 | 26.91 | -0.52% | 38,443 | 104,202,150 |
| 2024-04-17 | 27.19 | 27.67 | 26.83 | 27.05 | -0.55% | 66,639 | 180,982,953 |
| 2024-04-16 | 27.8 | 28.19 | 27.05 | 27.2 | -2.37% | 44,329 | 122,224,165 |
| 2024-04-15 | 27.3 | 28.05 | 27.11 | 27.86 | +1.57% | 43,453 | 120,216,621 |
| 2024-04-12 | 26.83 | 27.86 | 26.83 | 27.43 | +1.82% | 39,091 | 107,617,973 |
| 2024-04-11 | 26.54 | 27.45 | 26.53 | 26.94 | +0.79% | 29,928 | 80,968,258 |
| 2024-04-10 | 26.81 | 26.99 | 26.41 | 26.73 | -0.82% | 51,769 | 138,071,467 |
| 2024-04-09 | 27.03 | 27.27 | 26.4 | 26.95 | -0.77% | 36,105 | 96,612,875 |
| 2024-04-08 | 27.57 | 27.57 | 26.8 | 27.16 | -1.49% | 39,989 | 108,746,909 |
| 2024-04-03 | 27.88 | 28.18 | 27.37 | 27.57 | -1.22% | 68,285 | 188,994,256 |
| 2024-04-02 | 27.67 | 28.1 | 27.4 | 27.91 | +0.83% | 42,893 | 119,209,941 |
| 2024-04-01 | 28.01 | 28.23 | 27.31 | 27.68 | -1.14% | 45,258 | 125,118,170 |
| 2024-03-29 | 26.7 | 28.28 | 26.68 | 28 | +4.87% | 44,055 | 121,555,989 |
| 2024-03-28 | 26.72 | 27.47 | 26.58 | 26.7 | -0.37% | 42,677 | 114,776,684 |
| 2024-03-27 | 26.79 | 27.51 | 26.79 | 26.8 | -0.63% | 38,084 | 103,156,656 |
| 2024-03-26 | 26.98 | 27.08 | 26.6 | 26.97 | -0.04% | 32,732 | 87,785,034 |
| 2024-03-25 | 27.16 | 27.52 | 26.94 | 26.98 | -1.28% | 35,646 | 97,178,873 |
| 2024-03-22 | 27.66 | 27.83 | 27.17 | 27.33 | -1.34% | 31,093 | 85,100,474 |
| 2024-03-21 | 28.15 | 28.28 | 27.69 | 27.7 | -1.6% | 27,059 | 75,325,812 |
| 2024-03-20 | 28.11 | 28.4 | 28.04 | 28.15 | -0.49% | 26,619 | 74,988,007 |
| 2024-03-19 | 28.5 | 28.9 | 28.29 | 28.29 | -0.77% | 29,524 | 84,446,731 |
| 2024-03-18 | 28.72 | 28.96 | 28 | 28.51 | -0.73% | 49,460 | 140,121,303 |
| 2024-03-15 | 28.67 | 28.81 | 28.3 | 28.72 | +0.17% | 34,384 | 98,023,387 |
| 2024-03-14 | 29.01 | 29.15 | 28.47 | 28.67 | -0.76% | 24,496 | 70,449,026 |
| 2024-03-13 | 28.66 | 29.14 | 28.45 | 28.89 | +0.7% | 26,114 | 75,436,379 |
| 2024-03-12 | 29.2 | 29.37 | 28.43 | 28.69 | -2.05% | 34,698 | 99,918,570 |
| 2024-03-11 | 28.57 | 29.66 | 28.57 | 29.29 | +1% | 44,548 | 130,681,915 |
| 2024-03-08 | 28.69 | 29.15 | 28.47 | 29 | +1.19% | 41,939 | 121,112,321 |
| 2024-03-07 | 28.45 | 29.37 | 28.45 | 28.66 | +0.14% | 38,126 | 110,501,342 |
| 2024-03-06 | 28.46 | 29.09 | 28.28 | 28.62 | +0.56% | 41,147 | 118,615,936 |
| 2024-03-05 | 28.05 | 28.56 | 28.02 | 28.46 | +0.57% | 42,433 | 120,244,043 |
| 2024-03-04 | 28.15 | 28.48 | 27.97 | 28.3 | +0.32% | 43,783 | 123,474,015 |
| 2024-03-01 | 28.83 | 29.16 | 28 | 28.21 | -1.64% | 43,082 | 121,839,764 |
| 2024-02-29 | 26.7 | 28.68 | 26.7 | 28.68 | +5.52% | 64,026 | 178,861,756 |
| 2024-02-28 | 28.02 | 28.96 | 27.14 | 27.18 | -2.89% | 61,109 | 170,274,797 |
| 2024-02-27 | 26.55 | 27.99 | 26.55 | 27.99 | +4.52% | 59,756 | 165,264,946 |
| 2024-02-26 | 27 | 27.1 | 26.64 | 26.78 | -0.81% | 26,636 | 71,404,574 |
| 2024-02-23 | 27.43 | 27.73 | 26.63 | 27 | -1.82% | 43,384 | 117,203,922 |
| 2024-02-22 | 26.69 | 27.72 | 26.54 | 27.5 | +3.19% | 56,957 | 154,954,082 |
| 2024-02-21 | 25.92 | 27.22 | 25.92 | 26.65 | +2.03% | 55,754 | 149,347,347 |
| 2024-02-20 | 26.04 | 26.41 | 25.7 | 26.12 | +0.35% | 45,832 | 119,737,321 |
| 2024-02-19 | 26 | 26.28 | 24.8 | 26.03 | -0.04% | 74,332 | 190,818,117 |
| 2024-02-08 | 26.05 | 27.08 | 25.67 | 26.04 | +2.8% | 71,476 | 188,121,457 |
| 2024-02-07 | 24.05 | 25.5 | 23.65 | 25.33 | +5.15% | 82,559 | 206,903,386 |
| 2024-02-06 | 22.9 | 24.62 | 22 | 24.09 | +4.29% | 110,828 | 259,110,311 |
| 2024-02-05 | 23.94 | 24.05 | 22.44 | 23.1 | -4.55% | 77,776 | 180,486,257 |
| 2024-02-02 | 24.77 | 25.08 | 23.52 | 24.2 | -2.73% | 40,632 | 99,171,973 |
| 2024-02-01 | 25.15 | 25.59 | 24.63 | 24.88 | -2.2% | 46,079 | 115,038,451 |
| 2024-01-31 | 25.95 | 26.6 | 25.35 | 25.44 | -2.42% | 36,507 | 94,260,041 |
| 2024-01-30 | 26.1 | 26.56 | 25.76 | 26.07 | -0.23% | 35,290 | 92,663,293 |
| 2024-01-29 | 26.41 | 26.8 | 26.05 | 26.13 | -2.1% | 40,165 | 105,731,401 |
| 2024-01-26 | 27.02 | 27.04 | 26.54 | 26.69 | -1.33% | 42,015 | 112,394,178 |
| 2024-01-25 | 26 | 27.3 | 25.7 | 27.05 | +6.92% | 93,317 | 247,718,410 |
| 2024-01-24 | 25.27 | 25.66 | 24.57 | 25.3 | 0% | 33,593 | 84,388,052 |
| 2024-01-23 | 25 | 25.65 | 24.58 | 25.3 | +2.02% | 49,161 | 123,768,583 |
| 2024-01-22 | 26.4 | 26.4 | 24.6 | 24.8 | -4.98% | 51,803 | 131,521,797 |
| 2024-01-19 | 26.02 | 26.5 | 25.85 | 26.1 | -0.08% | 52,584 | 137,573,045 |
| 2024-01-18 | 26.1 | 26.34 | 25.3 | 26.12 | -1.17% | 49,296 | 127,038,137 |
| 2024-01-17 | 26.65 | 27.1 | 26.35 | 26.43 | -1.2% | 25,176 | 67,385,419 |
| 2024-01-16 | 27 | 27 | 26.33 | 26.75 | -1.33% | 27,591 | 73,653,455 |
| 2024-01-15 | 26.61 | 27.38 | 26.42 | 27.11 | +1.88% | 49,936 | 135,021,601 |
| 2024-01-12 | 26.5 | 26.83 | 26.2 | 26.61 | +0.64% | 37,344 | 99,069,980 |
| 2024-01-11 | 26.87 | 27.05 | 26.4 | 26.44 | -1.82% | 43,882 | 117,116,766 |
| 2024-01-10 | 27.47 | 27.51 | 26.85 | 26.93 | -2.43% | 45,195 | 122,354,891 |
| 2024-01-09 | 27.17 | 27.8 | 27.02 | 27.6 | +1.85% | 46,048 | 126,640,837 |
| 2024-01-08 | 27.78 | 27.78 | 27.09 | 27.1 | -2.62% | 43,275 | 117,989,087 |
| 2024-01-05 | 28.49 | 28.49 | 27.5 | 27.83 | -2.39% | 54,805 | 153,472,657 |
| 2024-01-04 | 28.53 | 28.73 | 28.19 | 28.51 | -0.31% | 34,601 | 98,439,209 |
| 2024-01-03 | 28.46 | 28.63 | 27.88 | 28.6 | +1.31% | 51,965 | 147,235,816 |
| 2024-01-02 | 28.1 | 28.76 | 28.02 | 28.23 | +1.07% | 53,891 | 153,294,260 |
| 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：