股票概览
26.22
+2.42%
+0.62
25.94
开盘价
26.29
最高价
25.81
最低价
36,770
成交量
数据更新至: 2024-05-20
技术指标
25.70
MA5 (5日均线)
25.91
MA10 (10日均线)
27.38
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 | 25.94 | 26.29 | 25.81 | 26.22 | +2.42% | 36,770 | 95,868,641 |
| 2024-05-17 | 25.69 | 25.77 | 25.44 | 25.6 | -0.04% | 16,530 | 42,301,519 |
| 2024-05-16 | 25.56 | 25.79 | 25.33 | 25.61 | +0.55% | 20,204 | 51,743,067 |
| 2024-05-15 | 25.58 | 25.81 | 25.34 | 25.47 | -0.47% | 18,642 | 47,728,337 |
| 2024-05-14 | 25.05 | 25.69 | 25.01 | 25.59 | +1.47% | 27,253 | 69,387,033 |
| 2024-05-13 | 26.37 | 26.37 | 25.15 | 25.22 | -4.32% | 51,464 | 131,347,696 |
| 2024-05-10 | 26.13 | 26.4 | 26.1 | 26.36 | +0.92% | 46,791 | 122,791,240 |
| 2024-05-09 | 26.24 | 26.4 | 26.08 | 26.12 | -0.46% | 36,083 | 94,585,687 |
| 2024-05-08 | 26.69 | 26.78 | 26 | 26.24 | -1.69% | 27,621 | 72,466,612 |
| 2024-05-07 | 26.8 | 26.83 | 26.55 | 26.69 | -0.34% | 24,666 | 65,710,204 |
| 2024-05-06 | 27.16 | 27.16 | 26.4 | 26.78 | -0.63% | 34,356 | 91,702,711 |
| 2024-04-30 | 27.6 | 27.62 | 26.82 | 26.95 | -2.46% | 34,300 | 92,949,601 |
| 2024-04-29 | 27.32 | 27.84 | 27.24 | 27.63 | +1.21% | 42,256 | 116,228,677 |
| 2024-04-26 | 27.05 | 27.38 | 26.78 | 27.3 | -1.44% | 40,380 | 109,566,955 |
| 2024-04-25 | 27.35 | 27.98 | 26.81 | 27.7 | -0.65% | 43,253 | 118,954,988 |
| 2024-04-24 | 30.73 | 30.81 | 27.66 | 27.88 | -9.27% | 92,209 | 263,267,110 |
| 2024-04-23 | 31.3 | 31.38 | 30.41 | 30.73 | -2.48% | 16,295 | 50,221,826 |
| 2024-04-22 | 30.32 | 31.71 | 30.25 | 31.51 | +2.34% | 15,030 | 46,864,336 |
| 2024-04-19 | 31.1 | 31.42 | 30.52 | 30.79 | -1.57% | 12,722 | 39,299,503 |
| 2024-04-18 | 31 | 31.97 | 31 | 31.28 | 0% | 13,732 | 43,287,431 |
| 2024-04-17 | 31.23 | 31.99 | 31.02 | 31.28 | +0.97% | 11,451 | 35,994,950 |
| 2024-04-16 | 32.06 | 32.32 | 30.97 | 30.98 | -3.49% | 14,948 | 47,091,178 |
| 2024-04-15 | 32.52 | 32.7 | 31.4 | 32.1 | -1.62% | 27,992 | 89,468,087 |
| 2024-04-12 | 33.03 | 33.68 | 32.5 | 32.63 | -3.18% | 23,439 | 77,405,481 |
| 2024-04-11 | 33.35 | 34.36 | 32.68 | 33.7 | -1.43% | 30,587 | 101,959,469 |
| 2024-04-10 | 32.55 | 34.65 | 32.38 | 34.19 | +4.49% | 33,314 | 112,192,174 |
| 2024-04-09 | 31.56 | 34.08 | 31.3 | 32.72 | +3.77% | 27,156 | 89,109,508 |
| 2024-04-08 | 31.66 | 32.66 | 31.53 | 31.53 | -1.47% | 21,122 | 68,132,948 |
| 2024-04-03 | 31.18 | 32.41 | 31.06 | 32 | +2.27% | 19,874 | 63,419,786 |
| 2024-04-02 | 30.45 | 31.57 | 30.02 | 31.29 | +2.89% | 26,532 | 82,339,261 |
| 2024-04-01 | 28.95 | 30.98 | 28.95 | 30.41 | +4.68% | 21,110 | 63,558,211 |
| 2024-03-29 | 28.63 | 29.05 | 28.63 | 29.05 | +1.33% | 5,649 | 16,304,445 |
| 2024-03-28 | 28.19 | 28.99 | 28.19 | 28.67 | +0.67% | 7,521 | 21,551,021 |
| 2024-03-27 | 28.73 | 29.08 | 28.42 | 28.48 | -0.87% | 6,921 | 19,909,147 |
| 2024-03-26 | 28.49 | 28.88 | 28.41 | 28.73 | +0.84% | 9,694 | 27,766,686 |
| 2024-03-25 | 29 | 29.2 | 28.28 | 28.49 | -2.43% | 11,183 | 32,327,883 |
| 2024-03-22 | 29.8 | 30.05 | 29.05 | 29.2 | -2.05% | 9,113 | 26,797,522 |
| 2024-03-21 | 29.54 | 30.07 | 29.43 | 29.81 | +0.91% | 12,531 | 37,284,922 |
| 2024-03-20 | 29.55 | 29.76 | 29.45 | 29.54 | -0.17% | 7,984 | 23,595,605 |
| 2024-03-19 | 29.66 | 29.8 | 29.5 | 29.59 | -0.44% | 10,408 | 30,871,126 |
| 2024-03-18 | 29.92 | 30.2 | 29.5 | 29.72 | -1.23% | 17,812 | 52,947,757 |
| 2024-03-15 | 30.2 | 30.47 | 29.6 | 30.09 | -0.33% | 11,599 | 34,696,284 |
| 2024-03-14 | 30.33 | 30.79 | 29.81 | 30.19 | -0.43% | 14,596 | 44,180,502 |
| 2024-03-13 | 29.4 | 31.18 | 29.2 | 30.32 | +2.36% | 21,915 | 65,811,087 |
| 2024-03-12 | 28.49 | 29.65 | 28.49 | 29.62 | +3.31% | 16,263 | 47,458,787 |
| 2024-03-11 | 28.71 | 28.9 | 28.35 | 28.67 | -0.17% | 11,356 | 32,424,277 |
| 2024-03-08 | 28.99 | 29.09 | 28.42 | 28.72 | -0.73% | 12,694 | 36,502,131 |
| 2024-03-07 | 28.76 | 29.38 | 28.41 | 28.93 | +0.49% | 11,082 | 32,093,844 |
| 2024-03-06 | 29.4 | 29.44 | 28.4 | 28.79 | -2.07% | 10,915 | 31,375,818 |
| 2024-03-05 | 28.57 | 29.42 | 28.5 | 29.4 | +2.94% | 16,878 | 49,240,948 |
| 2024-03-04 | 29 | 29.2 | 28.29 | 28.56 | -1.52% | 9,935 | 28,395,864 |
| 2024-03-01 | 28.22 | 29.18 | 27.92 | 29 | +2.65% | 12,110 | 34,824,688 |
| 2024-02-29 | 27.8 | 28.8 | 27.31 | 28.25 | +1.44% | 10,391 | 29,172,548 |
| 2024-02-28 | 28.95 | 29.38 | 27.64 | 27.85 | -3.9% | 11,542 | 33,059,524 |
| 2024-02-27 | 28.55 | 29 | 28.45 | 28.98 | +0.98% | 6,814 | 19,613,040 |
| 2024-02-26 | 28.5 | 29.29 | 28.5 | 28.7 | -0.35% | 6,527 | 18,790,692 |
| 2024-02-23 | 28.6 | 28.87 | 28.5 | 28.8 | +0.14% | 6,896 | 19,805,239 |
| 2024-02-22 | 28.82 | 29 | 28.57 | 28.76 | 0% | 7,272 | 20,893,909 |
| 2024-02-21 | 28.55 | 29.25 | 28.12 | 28.76 | +0.03% | 8,386 | 24,208,489 |
| 2024-02-20 | 28.98 | 28.99 | 28.5 | 28.75 | -1.47% | 11,115 | 31,916,164 |
| 2024-02-19 | 27.81 | 29.44 | 27.68 | 29.18 | +6.22% | 25,239 | 73,134,156 |
| 2024-02-08 | 25.51 | 27.58 | 25.51 | 27.47 | +5.41% | 19,621 | 52,078,654 |
| 2024-02-07 | 26 | 26.6 | 25.7 | 26.06 | +0.23% | 13,727 | 35,856,791 |
| 2024-02-06 | 24.5 | 26.25 | 24.25 | 26 | +4% | 21,923 | 55,470,212 |
| 2024-02-05 | 26.28 | 26.51 | 24.99 | 25 | -6.26% | 18,857 | 48,359,168 |
| 2024-02-02 | 27.2 | 27.54 | 25.69 | 26.67 | -1% | 12,961 | 34,829,142 |
| 2024-02-01 | 26.68 | 27.05 | 25.71 | 26.94 | +1.51% | 12,831 | 33,977,299 |
| 2024-01-31 | 27.64 | 28 | 26.28 | 26.54 | -4.19% | 15,535 | 41,843,405 |
| 2024-01-30 | 28.2 | 28.84 | 27.7 | 27.7 | -2.57% | 7,722 | 21,834,300 |
| 2024-01-29 | 29 | 29.25 | 28.32 | 28.43 | -2.47% | 11,938 | 34,196,092 |
| 2024-01-26 | 29.75 | 30.08 | 29 | 29.15 | -2.87% | 15,069 | 44,370,858 |
| 2024-01-25 | 29.75 | 30.17 | 28.62 | 30.01 | +0.17% | 20,130 | 59,125,964 |
| 2024-01-24 | 29.96 | 30.47 | 28.83 | 29.96 | +0.27% | 17,547 | 51,946,135 |
| 2024-01-23 | 29.9 | 30.28 | 28.88 | 29.88 | -0.17% | 14,132 | 41,852,045 |
| 2024-01-22 | 31.1 | 31.39 | 29.5 | 29.93 | -4.83% | 17,072 | 51,892,737 |
| 2024-01-19 | 30.47 | 31.53 | 30.08 | 31.45 | +3.49% | 17,337 | 53,727,415 |
| 2024-01-18 | 29.95 | 30.6 | 29.28 | 30.39 | +0.1% | 18,626 | 55,668,768 |
| 2024-01-17 | 31.18 | 31.99 | 30.32 | 30.36 | -3.62% | 25,609 | 79,518,816 |
| 2024-01-16 | 33.05 | 33.08 | 31.14 | 31.5 | +4.65% | 47,349 | 151,870,192 |
| 2024-01-15 | 29.94 | 30.67 | 29.65 | 30.1 | +1.24% | 12,320 | 37,362,059 |
| 2024-01-12 | 30.38 | 30.67 | 29.65 | 29.73 | -2.87% | 15,116 | 45,406,044 |
| 2024-01-11 | 30.86 | 32.19 | 30.38 | 30.61 | -2.2% | 22,702 | 70,287,332 |
| 2024-01-10 | 29.96 | 31.44 | 29.58 | 31.3 | +4.33% | 16,485 | 50,660,428 |
| 2024-01-09 | 29.4 | 30.44 | 29.3 | 30 | +2.04% | 7,532 | 22,532,542 |
| 2024-01-08 | 29.85 | 30.2 | 29.38 | 29.4 | -1.47% | 9,014 | 26,754,623 |
| 2024-01-05 | 30.45 | 30.7 | 29.76 | 29.84 | -2% | 5,704 | 17,203,480 |
| 2024-01-04 | 30.5 | 30.71 | 30.37 | 30.45 | -0.81% | 4,679 | 14,255,356 |
| 2024-01-03 | 30.35 | 30.77 | 30.1 | 30.7 | +0.82% | 6,385 | 19,533,516 |
| 2024-01-02 | 30.51 | 30.68 | 29.76 | 30.45 | +0.03% | 6,999 | 21,250,495 |
| 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：