股票概览
26.65
-0.37%
-0.1
26.65
开盘价
27.01
最高价
26.31
最低价
5,751
成交量
数据更新至: 2024-05-20
技术指标
26.16
MA5 (5日均线)
26.20
MA10 (10日均线)
25.47
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 | 26.65 | 27.01 | 26.31 | 26.65 | -0.37% | 5,751 | 15,332,943 |
| 2024-05-17 | 26.62 | 26.81 | 25.93 | 26.75 | +0.6% | 7,728 | 20,439,096 |
| 2024-05-16 | 25.13 | 26.88 | 25.13 | 26.59 | +6.11% | 11,910 | 31,394,974 |
| 2024-05-15 | 25.72 | 26 | 24.98 | 25.06 | -2.64% | 5,466 | 13,877,598 |
| 2024-05-14 | 25.25 | 26 | 24.9 | 25.74 | +4.55% | 9,880 | 25,177,302 |
| 2024-05-13 | 25.82 | 26.14 | 24.54 | 24.62 | -4.98% | 7,965 | 20,002,296 |
| 2024-05-10 | 27.08 | 27.3 | 25.73 | 25.91 | -4.04% | 6,329 | 16,608,229 |
| 2024-05-09 | 26.53 | 27.39 | 26.53 | 27 | +1.77% | 5,131 | 13,833,889 |
| 2024-05-08 | 27.26 | 27.26 | 26.39 | 26.53 | -2.32% | 5,881 | 15,689,825 |
| 2024-05-07 | 26.76 | 27.26 | 26.67 | 27.16 | +1.34% | 6,504 | 17,562,466 |
| 2024-05-06 | 26.91 | 27.86 | 26.72 | 26.8 | +0.34% | 8,473 | 22,890,505 |
| 2024-04-30 | 27.02 | 27.46 | 26.38 | 26.71 | -0.89% | 9,233 | 24,719,892 |
| 2024-04-29 | 25.78 | 27 | 25.65 | 26.95 | +5.94% | 9,061 | 24,021,427 |
| 2024-04-26 | 24.81 | 25.65 | 24.1 | 25.44 | +3.5% | 6,787 | 17,047,251 |
| 2024-04-25 | 24.42 | 24.96 | 24.06 | 24.58 | +0.41% | 5,293 | 13,028,480 |
| 2024-04-24 | 23.99 | 24.55 | 23.41 | 24.48 | +3.55% | 4,805 | 11,643,077 |
| 2024-04-23 | 23.2 | 24.15 | 23.11 | 23.64 | +1.85% | 5,726 | 13,504,723 |
| 2024-04-22 | 22.25 | 23.4 | 21.31 | 23.21 | +3.62% | 7,157 | 16,313,023 |
| 2024-04-19 | 23.1 | 23.1 | 22.01 | 22.4 | -3.03% | 7,680 | 17,288,031 |
| 2024-04-18 | 23.06 | 23.95 | 22.49 | 23.1 | -0.09% | 7,649 | 17,787,063 |
| 2024-04-17 | 21.53 | 23.33 | 21.49 | 23.12 | +9.52% | 10,713 | 24,354,905 |
| 2024-04-16 | 22.75 | 23 | 21.06 | 21.11 | -9.09% | 9,097 | 19,653,859 |
| 2024-04-15 | 24.25 | 25.13 | 22.77 | 23.22 | -7.71% | 10,055 | 23,641,827 |
| 2024-04-12 | 25.35 | 25.89 | 25.08 | 25.16 | -0.63% | 5,430 | 13,821,118 |
| 2024-04-11 | 25.45 | 26.05 | 25.1 | 25.32 | -0.47% | 5,775 | 14,781,734 |
| 2024-04-10 | 26.85 | 26.96 | 25.05 | 25.44 | -5.25% | 7,065 | 18,128,375 |
| 2024-04-09 | 26.32 | 26.88 | 26.16 | 26.85 | +2.05% | 4,955 | 13,143,193 |
| 2024-04-08 | 28.36 | 28.36 | 26.12 | 26.31 | -6.04% | 6,480 | 17,493,037 |
| 2024-04-03 | 28.78 | 28.82 | 27.75 | 28 | -2.61% | 3,909 | 10,976,476 |
| 2024-04-02 | 29.47 | 29.47 | 28.53 | 28.75 | -2.01% | 4,334 | 12,495,544 |
| 2024-04-01 | 28.7 | 29.38 | 28.5 | 29.34 | +3.78% | 6,644 | 19,309,530 |
| 2024-03-29 | 28.16 | 28.46 | 27.59 | 28.27 | +0.89% | 4,487 | 12,585,595 |
| 2024-03-28 | 27.22 | 28.45 | 27.05 | 28.02 | +2.64% | 5,379 | 15,015,503 |
| 2024-03-27 | 28.6 | 28.85 | 27.18 | 27.3 | -3.74% | 4,543 | 12,577,750 |
| 2024-03-26 | 28.88 | 29.04 | 27.52 | 28.36 | -0.53% | 7,201 | 20,340,942 |
| 2024-03-25 | 30.13 | 30.13 | 28.5 | 28.51 | -5.19% | 11,639 | 33,872,394 |
| 2024-03-22 | 30.89 | 31.2 | 29.77 | 30.07 | -2.65% | 6,776 | 20,582,320 |
| 2024-03-21 | 31.08 | 31.92 | 30.33 | 30.89 | -0.61% | 5,839 | 18,069,317 |
| 2024-03-20 | 30.91 | 31.18 | 30.39 | 31.08 | +0.71% | 6,038 | 18,634,923 |
| 2024-03-19 | 30.39 | 31.59 | 30.08 | 30.86 | +1.55% | 11,037 | 34,270,407 |
| 2024-03-18 | 29.51 | 30.44 | 29.51 | 30.39 | +2.98% | 7,326 | 21,998,152 |
| 2024-03-15 | 28.96 | 29.52 | 28.39 | 29.51 | +2% | 5,365 | 15,569,877 |
| 2024-03-14 | 29.53 | 29.78 | 28.42 | 28.93 | -2.06% | 5,466 | 15,935,357 |
| 2024-03-13 | 29.7 | 30.25 | 29.34 | 29.54 | -0.54% | 5,708 | 17,002,550 |
| 2024-03-12 | 29.18 | 29.9 | 28.92 | 29.7 | +1.54% | 7,324 | 21,579,786 |
| 2024-03-11 | 28.78 | 29.29 | 28.21 | 29.25 | +1.63% | 6,140 | 17,742,450 |
| 2024-03-08 | 28.12 | 28.91 | 27.85 | 28.78 | +2.38% | 6,966 | 19,857,483 |
| 2024-03-07 | 28.98 | 29.47 | 28.01 | 28.11 | -2.06% | 5,976 | 17,161,672 |
| 2024-03-06 | 28.38 | 28.98 | 27.74 | 28.7 | +0.84% | 7,552 | 21,469,885 |
| 2024-03-05 | 29.76 | 29.92 | 28.38 | 28.46 | -4.37% | 8,267 | 24,142,142 |
| 2024-03-04 | 29.6 | 30.44 | 28.74 | 29.76 | +0.51% | 12,429 | 36,824,615 |
| 2024-03-01 | 29.05 | 29.9 | 28.89 | 29.61 | +1.06% | 13,046 | 38,364,721 |
| 2024-02-29 | 28.01 | 29.41 | 27.1 | 29.3 | +4.05% | 19,316 | 55,344,273 |
| 2024-02-28 | 31.97 | 32.59 | 28.12 | 28.16 | -12.27% | 22,747 | 68,632,209 |
| 2024-02-27 | 30.53 | 32.17 | 29.65 | 32.1 | +4.9% | 16,048 | 49,679,417 |
| 2024-02-26 | 28.5 | 31.3 | 28.5 | 30.6 | +6.43% | 12,654 | 37,893,345 |
| 2024-02-23 | 27.54 | 28.97 | 27.36 | 28.75 | +5.39% | 9,615 | 27,023,787 |
| 2024-02-22 | 26.21 | 27.45 | 26.21 | 27.28 | +2.56% | 11,382 | 30,829,391 |
| 2024-02-21 | 26.28 | 27.72 | 25.89 | 26.6 | +0.42% | 12,328 | 33,146,119 |
| 2024-02-20 | 26.5 | 26.6 | 25.61 | 26.49 | -1.16% | 14,687 | 38,164,316 |
| 2024-02-19 | 28.28 | 28.8 | 25.6 | 26.8 | -2.86% | 23,867 | 64,782,700 |
| 2024-02-08 | 24.09 | 28.28 | 23.02 | 27.59 | +13.63% | 21,089 | 53,789,550 |
| 2024-02-07 | 24.26 | 26.31 | 21.99 | 24.28 | 0% | 22,755 | 54,285,088 |
| 2024-02-06 | 22.71 | 25.55 | 21 | 24.28 | +2.66% | 14,020 | 31,565,212 |
| 2024-02-05 | 26.57 | 26.57 | 21.26 | 23.65 | -11.02% | 13,099 | 30,676,398 |
| 2024-02-02 | 28.23 | 28.66 | 25.13 | 26.58 | -5.31% | 10,247 | 27,470,201 |
| 2024-02-01 | 28.36 | 28.76 | 27.51 | 28.07 | -1.06% | 6,807 | 19,136,789 |
| 2024-01-31 | 30.32 | 30.98 | 28.12 | 28.37 | -6.62% | 8,288 | 24,304,327 |
| 2024-01-30 | 31.38 | 32.28 | 30.15 | 30.38 | -3.56% | 5,683 | 17,589,506 |
| 2024-01-29 | 32.88 | 33.23 | 31.39 | 31.5 | -3.73% | 6,090 | 19,393,862 |
| 2024-01-26 | 33.88 | 34.19 | 32.31 | 32.72 | -3.22% | 5,769 | 19,164,133 |
| 2024-01-25 | 32.15 | 34.04 | 31.66 | 33.81 | +5.92% | 6,250 | 20,555,609 |
| 2024-01-24 | 32.8 | 32.8 | 30.58 | 31.92 | -1.48% | 8,134 | 25,675,019 |
| 2024-01-23 | 33.11 | 33.13 | 31.88 | 32.4 | -1.79% | 7,875 | 25,629,087 |
| 2024-01-22 | 35.35 | 35.63 | 32.63 | 32.99 | -5.8% | 5,003 | 17,121,390 |
| 2024-01-19 | 36.16 | 36.44 | 34.87 | 35.02 | -2.21% | 4,284 | 15,210,483 |
| 2024-01-18 | 35.94 | 36.75 | 34.03 | 35.81 | -0.69% | 5,993 | 21,254,610 |
| 2024-01-17 | 37.15 | 37.38 | 36.05 | 36.06 | -2.93% | 4,113 | 15,136,443 |
| 2024-01-16 | 37.44 | 37.59 | 36.5 | 37.15 | -0.77% | 4,716 | 17,414,507 |
| 2024-01-15 | 36.63 | 38.13 | 36.63 | 37.44 | 0% | 4,856 | 18,171,809 |
| 2024-01-12 | 37.94 | 38.39 | 37.18 | 37.44 | -1.32% | 4,135 | 15,621,474 |
| 2024-01-11 | 39.76 | 39.76 | 36.37 | 37.94 | +0.18% | 7,005 | 26,573,357 |
| 2024-01-10 | 38.41 | 38.93 | 37.39 | 37.87 | -1.15% | 3,797 | 14,472,294 |
| 2024-01-09 | 38.22 | 39.06 | 38.14 | 38.31 | +0.5% | 4,855 | 18,719,634 |
| 2024-01-08 | 39.38 | 39.38 | 38.12 | 38.12 | -3.35% | 5,758 | 22,215,414 |
| 2024-01-05 | 40.33 | 40.98 | 39.07 | 39.44 | -2.28% | 3,642 | 14,567,580 |
| 2024-01-04 | 41.92 | 41.92 | 40.25 | 40.36 | -2.28% | 3,884 | 15,775,834 |
| 2024-01-03 | 42.04 | 42.04 | 40.98 | 41.3 | -1.76% | 4,799 | 19,892,685 |
| 2024-01-02 | 42.6 | 43.23 | 41.74 | 42.04 | -1.84% | 4,416 | 18,652,853 |
| 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：