股票概览
26.28
+3.14%
+0.8
25.36
开盘价
26.29
最高价
25.32
最低价
16,739
成交量
数据更新至: 2024-05-20
技术指标
26.00
MA5 (5日均线)
26.80
MA10 (10日均线)
26.45
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 | 25.36 | 26.29 | 25.32 | 26.28 | +3.14% | 16,739 | 43,473,269 |
| 2024-05-17 | 25.51 | 25.67 | 25.06 | 25.48 | -0.93% | 15,758 | 39,969,831 |
| 2024-05-16 | 25.78 | 26.08 | 25.51 | 25.72 | -0.35% | 12,053 | 31,091,855 |
| 2024-05-15 | 26.48 | 26.85 | 25.77 | 25.81 | -3.33% | 20,475 | 53,762,674 |
| 2024-05-14 | 26.6 | 27.29 | 26.56 | 26.7 | -0.48% | 13,290 | 35,671,018 |
| 2024-05-13 | 27.15 | 27.3 | 26.59 | 26.83 | -0.63% | 16,474 | 44,378,230 |
| 2024-05-10 | 28.54 | 28.54 | 26.8 | 27 | -5.43% | 31,812 | 87,431,436 |
| 2024-05-09 | 29 | 29.45 | 28.05 | 28.55 | +1.78% | 38,588 | 111,035,732 |
| 2024-05-08 | 27.57 | 28.38 | 27.5 | 28.05 | +1.63% | 29,347 | 81,931,856 |
| 2024-05-07 | 26.71 | 27.61 | 26.45 | 27.6 | +2.99% | 21,642 | 58,654,277 |
| 2024-05-06 | 26.65 | 27.2 | 25.75 | 26.8 | +1.09% | 19,852 | 52,238,148 |
| 2024-04-30 | 26.21 | 27.43 | 25.77 | 26.51 | +0.53% | 21,779 | 58,159,412 |
| 2024-04-29 | 25.5 | 26.44 | 25.1 | 26.37 | +3.41% | 18,115 | 46,696,808 |
| 2024-04-26 | 25.03 | 25.72 | 25.03 | 25.5 | +0.75% | 15,995 | 40,659,109 |
| 2024-04-25 | 25.53 | 25.73 | 25 | 25.31 | -0.12% | 9,567 | 24,347,379 |
| 2024-04-24 | 26.25 | 26.33 | 24.81 | 25.34 | -3.98% | 19,099 | 48,487,579 |
| 2024-04-23 | 26.27 | 26.55 | 25.92 | 26.39 | +1.11% | 13,977 | 36,633,892 |
| 2024-04-22 | 26.47 | 27.13 | 26.02 | 26.1 | -1.88% | 20,421 | 54,572,620 |
| 2024-04-19 | 25.64 | 27 | 25.64 | 26.6 | +2.39% | 25,084 | 66,321,397 |
| 2024-04-18 | 24.8 | 25.98 | 24.8 | 25.98 | +4.04% | 26,223 | 66,979,131 |
| 2024-04-17 | 24.24 | 24.97 | 24.12 | 24.97 | +3.27% | 20,715 | 51,036,652 |
| 2024-04-16 | 24.3 | 24.98 | 23.75 | 24.18 | -2.03% | 27,042 | 65,644,793 |
| 2024-04-15 | 25.17 | 25.26 | 24.21 | 24.68 | -1.75% | 28,427 | 70,292,120 |
| 2024-04-12 | 24.6 | 25.4 | 24.3 | 25.12 | +1.49% | 39,246 | 98,137,854 |
| 2024-04-11 | 23.55 | 24.78 | 23.54 | 24.75 | +4.04% | 33,220 | 81,084,075 |
| 2024-04-10 | 23.27 | 23.99 | 23.02 | 23.79 | +2.02% | 24,064 | 56,629,120 |
| 2024-04-09 | 22.57 | 23.47 | 22.41 | 23.32 | +2.51% | 24,930 | 57,597,158 |
| 2024-04-08 | 22.7 | 23.51 | 22.3 | 22.75 | 0% | 33,327 | 76,162,769 |
| 2024-04-03 | 22.03 | 23 | 21.95 | 22.75 | +0.89% | 39,058 | 87,730,613 |
| 2024-04-02 | 21.07 | 22.83 | 21.07 | 22.55 | +5.52% | 45,825 | 102,159,481 |
| 2024-04-01 | 20.69 | 21.43 | 20.5 | 21.37 | +3.29% | 26,215 | 54,701,526 |
| 2024-03-29 | 20.33 | 20.7 | 20.33 | 20.69 | +1.42% | 12,147 | 24,933,162 |
| 2024-03-28 | 20.21 | 20.72 | 19.96 | 20.4 | +1.9% | 16,029 | 32,604,337 |
| 2024-03-27 | 20.5 | 20.7 | 20.02 | 20.02 | -1.57% | 14,658 | 29,965,441 |
| 2024-03-26 | 20.98 | 20.98 | 20 | 20.34 | -3.14% | 17,509 | 35,726,623 |
| 2024-03-25 | 20.85 | 21.25 | 20.67 | 21 | -0.05% | 15,488 | 32,477,298 |
| 2024-03-22 | 21.63 | 21.63 | 20.79 | 21.01 | -2.28% | 16,437 | 34,685,873 |
| 2024-03-21 | 21.65 | 21.79 | 21.36 | 21.5 | -0.69% | 9,561 | 20,658,567 |
| 2024-03-20 | 21.32 | 21.68 | 21.23 | 21.65 | +1.83% | 10,128 | 21,796,880 |
| 2024-03-19 | 21.4 | 21.46 | 21.2 | 21.26 | -0.28% | 12,439 | 26,553,128 |
| 2024-03-18 | 21.05 | 21.42 | 21.05 | 21.32 | +1.04% | 11,989 | 25,479,421 |
| 2024-03-15 | 20.77 | 21.17 | 20.55 | 21.1 | +2.08% | 16,101 | 33,539,499 |
| 2024-03-14 | 20.66 | 21.26 | 20.47 | 20.67 | +1.08% | 21,925 | 45,384,597 |
| 2024-03-13 | 20.55 | 20.8 | 20.35 | 20.45 | -1.02% | 18,354 | 37,670,847 |
| 2024-03-12 | 20.26 | 20.81 | 20.26 | 20.66 | +2.84% | 21,069 | 43,359,209 |
| 2024-03-11 | 19.6 | 20.16 | 19.56 | 20.09 | +2.45% | 15,041 | 29,926,628 |
| 2024-03-08 | 19.53 | 19.72 | 19.36 | 19.61 | +1.34% | 9,525 | 18,624,788 |
| 2024-03-07 | 19.72 | 19.85 | 19.33 | 19.35 | -1.68% | 9,726 | 19,045,596 |
| 2024-03-06 | 19.48 | 19.84 | 19.15 | 19.68 | +1.08% | 13,780 | 26,834,663 |
| 2024-03-05 | 20.2 | 20.2 | 19.46 | 19.47 | -3.61% | 16,542 | 32,507,720 |
| 2024-03-04 | 19.84 | 20.46 | 19.8 | 20.2 | +1.3% | 16,707 | 33,587,354 |
| 2024-03-01 | 19.84 | 20.12 | 19.53 | 19.94 | +0.05% | 15,521 | 30,727,922 |
| 2024-02-29 | 18.88 | 19.99 | 18.82 | 19.93 | +4.18% | 25,066 | 48,772,124 |
| 2024-02-28 | 21.01 | 21.7 | 19.03 | 19.13 | -8.95% | 39,253 | 79,600,903 |
| 2024-02-27 | 20.46 | 21.08 | 20.4 | 21.01 | +1.69% | 14,619 | 30,349,278 |
| 2024-02-26 | 19.9 | 21.19 | 19.8 | 20.66 | +3.66% | 20,801 | 42,806,911 |
| 2024-02-23 | 19.41 | 19.96 | 19.35 | 19.93 | +3.64% | 17,507 | 34,382,780 |
| 2024-02-22 | 18.55 | 19.23 | 18.55 | 19.23 | +3.05% | 16,997 | 32,278,630 |
| 2024-02-21 | 18.42 | 19.5 | 18.12 | 18.66 | +1.3% | 23,447 | 44,031,896 |
| 2024-02-20 | 18 | 18.65 | 17.78 | 18.42 | +2.5% | 21,700 | 39,912,644 |
| 2024-02-19 | 17.45 | 18.5 | 17.45 | 17.97 | +3.39% | 40,666 | 73,882,284 |
| 2024-02-08 | 15.83 | 17.38 | 15.83 | 17.38 | +10% | 26,010 | 43,289,910 |
| 2024-02-07 | 17.06 | 17.07 | 15.42 | 15.8 | -5.05% | 36,251 | 58,430,686 |
| 2024-02-06 | 15.5 | 17.1 | 14.96 | 16.64 | +0.54% | 35,813 | 57,550,441 |
| 2024-02-05 | 18.44 | 18.44 | 16.55 | 16.55 | -10.01% | 29,537 | 49,722,448 |
| 2024-02-02 | 19.82 | 20.41 | 17.95 | 18.39 | -7.77% | 31,682 | 59,431,085 |
| 2024-02-01 | 20.07 | 20.35 | 19.37 | 19.94 | -0.89% | 12,538 | 24,897,490 |
| 2024-01-31 | 22.38 | 22.38 | 20.06 | 20.12 | -5.94% | 18,925 | 39,061,614 |
| 2024-01-30 | 22.48 | 22.48 | 21.35 | 21.39 | -4.76% | 9,025 | 19,723,449 |
| 2024-01-29 | 23.06 | 23.43 | 22.35 | 22.46 | -2.31% | 9,890 | 22,483,784 |
| 2024-01-26 | 22.99 | 23.48 | 22.85 | 22.99 | -0.13% | 11,234 | 26,008,153 |
| 2024-01-25 | 22.21 | 23.16 | 22 | 23.02 | +3.97% | 12,241 | 27,752,838 |
| 2024-01-24 | 22.39 | 22.74 | 21.3 | 22.14 | -0.72% | 20,954 | 45,759,745 |
| 2024-01-23 | 22.2 | 22.5 | 21.79 | 22.3 | -0.31% | 12,547 | 27,869,896 |
| 2024-01-22 | 24.13 | 24.25 | 22.24 | 22.37 | -7.37% | 14,364 | 33,145,028 |
| 2024-01-19 | 24.58 | 24.69 | 24.1 | 24.15 | -1.02% | 7,108 | 17,271,372 |
| 2024-01-18 | 24.81 | 24.91 | 23.8 | 24.4 | -2.01% | 12,039 | 29,219,497 |
| 2024-01-17 | 25.7 | 25.78 | 24.83 | 24.9 | -2.2% | 7,933 | 20,085,007 |
| 2024-01-16 | 25.56 | 25.68 | 25.17 | 25.46 | -0.39% | 8,105 | 20,593,109 |
| 2024-01-15 | 25.53 | 25.62 | 25.27 | 25.56 | +0.35% | 7,442 | 18,970,448 |
| 2024-01-12 | 25.83 | 26.13 | 25.47 | 25.47 | -1.39% | 7,840 | 20,225,102 |
| 2024-01-11 | 25.51 | 25.94 | 25.36 | 25.83 | +1.45% | 8,984 | 23,077,055 |
| 2024-01-10 | 25.96 | 25.97 | 25.3 | 25.46 | -1.39% | 9,868 | 25,163,055 |
| 2024-01-09 | 26.08 | 26.27 | 25.52 | 25.82 | -0.08% | 10,520 | 27,179,461 |
| 2024-01-08 | 26.51 | 26.51 | 25.83 | 25.84 | -2.75% | 10,635 | 27,728,194 |
| 2024-01-05 | 26.54 | 27.12 | 26.48 | 26.57 | -0.11% | 13,907 | 37,220,880 |
| 2024-01-04 | 27 | 27 | 26.38 | 26.6 | +0.19% | 7,711 | 20,490,603 |
| 2024-01-03 | 26.6 | 26.94 | 26.18 | 26.55 | 0% | 8,594 | 22,864,294 |
| 2024-01-02 | 26.38 | 26.8 | 26.35 | 26.55 | +0.26% | 10,093 | 26,890,093 |
| 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：