股票概览
26.03
+0.81%
+0.21
25.87
开盘价
26.26
最高价
25.55
最低价
17,614
成交量
数据更新至: 2024-05-20
技术指标
25.58
MA5 (5日均线)
25.92
MA10 (10日均线)
26.06
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 | 25.87 | 26.26 | 25.55 | 26.03 | +0.81% | 17,614 | 45,830,044 |
| 2024-05-17 | 25.41 | 25.88 | 24.93 | 25.82 | +2.58% | 19,054 | 48,426,820 |
| 2024-05-16 | 25.22 | 25.65 | 25.1 | 25.17 | -0.28% | 13,572 | 34,429,101 |
| 2024-05-15 | 25.52 | 26.04 | 25.08 | 25.24 | -1.6% | 17,883 | 45,583,573 |
| 2024-05-14 | 25.95 | 26.67 | 25.62 | 25.65 | +1.26% | 31,124 | 81,232,428 |
| 2024-05-13 | 25.18 | 26.13 | 24.7 | 25.33 | -0.2% | 25,881 | 65,946,398 |
| 2024-05-10 | 26.69 | 26.75 | 25.26 | 25.38 | -4.05% | 23,158 | 59,612,809 |
| 2024-05-09 | 26.51 | 26.99 | 26.36 | 26.45 | -0.26% | 25,155 | 67,001,671 |
| 2024-05-08 | 27.55 | 27.55 | 26.44 | 26.52 | -3.77% | 20,273 | 54,338,152 |
| 2024-05-07 | 27.5 | 27.79 | 27.42 | 27.56 | -0.54% | 14,921 | 41,172,143 |
| 2024-05-06 | 27.89 | 28.13 | 27.47 | 27.71 | +0.73% | 17,706 | 49,084,439 |
| 2024-04-30 | 27.64 | 27.78 | 27.23 | 27.51 | -0.65% | 15,446 | 42,558,427 |
| 2024-04-29 | 26.68 | 27.75 | 26.6 | 27.69 | +2.9% | 23,577 | 64,479,482 |
| 2024-04-26 | 26.68 | 27.16 | 25.88 | 26.91 | +0.22% | 35,861 | 95,353,208 |
| 2024-04-25 | 26.36 | 27.05 | 26.1 | 26.85 | +1.86% | 22,390 | 59,669,227 |
| 2024-04-24 | 25.49 | 26.54 | 25.24 | 26.36 | +4.23% | 26,971 | 70,313,064 |
| 2024-04-23 | 24.7 | 25.33 | 24.7 | 25.29 | +1.48% | 20,433 | 51,212,015 |
| 2024-04-22 | 23.76 | 24.98 | 23.07 | 24.92 | +3.83% | 25,486 | 61,968,153 |
| 2024-04-19 | 24.52 | 24.67 | 23.83 | 24 | -3.11% | 16,276 | 39,274,389 |
| 2024-04-18 | 24.59 | 25.14 | 24.07 | 24.77 | +0.61% | 26,293 | 64,838,890 |
| 2024-04-17 | 23.52 | 24.76 | 23.38 | 24.62 | +7.51% | 33,284 | 80,775,992 |
| 2024-04-16 | 24.83 | 24.9 | 22.9 | 22.9 | -8.62% | 42,200 | 99,179,421 |
| 2024-04-15 | 25.6 | 26.54 | 24.61 | 25.06 | -3.69% | 29,798 | 75,379,725 |
| 2024-04-12 | 25.54 | 26.42 | 25.54 | 26.02 | +1.56% | 18,854 | 49,005,893 |
| 2024-04-11 | 25.76 | 26.27 | 25.47 | 25.62 | -0.12% | 15,618 | 40,396,463 |
| 2024-04-10 | 26.41 | 26.77 | 25.36 | 25.65 | -3.82% | 15,901 | 41,028,140 |
| 2024-04-09 | 26.3 | 26.78 | 25.94 | 26.67 | +2.34% | 13,820 | 36,459,499 |
| 2024-04-08 | 27.33 | 27.33 | 26.06 | 26.06 | -4.19% | 19,436 | 51,634,330 |
| 2024-04-03 | 27.51 | 27.98 | 26.7 | 27.2 | -2.26% | 18,820 | 51,267,961 |
| 2024-04-02 | 28.06 | 28.25 | 27.56 | 27.83 | -1.24% | 21,488 | 59,703,661 |
| 2024-04-01 | 28.08 | 28.49 | 27.77 | 28.18 | +1.22% | 24,231 | 68,224,000 |
| 2024-03-29 | 27.7 | 27.95 | 26.72 | 27.84 | +1.02% | 25,529 | 69,646,574 |
| 2024-03-28 | 26.72 | 27.95 | 26.53 | 27.56 | +2.84% | 26,755 | 73,187,396 |
| 2024-03-27 | 28.63 | 28.71 | 26.8 | 26.8 | -6.29% | 22,600 | 62,298,914 |
| 2024-03-26 | 29.04 | 29.62 | 28.12 | 28.6 | -1.55% | 27,964 | 80,656,593 |
| 2024-03-25 | 30.21 | 30.59 | 29.01 | 29.05 | -3.65% | 25,464 | 76,018,328 |
| 2024-03-22 | 30.62 | 31.05 | 29.99 | 30.15 | -1.7% | 24,649 | 75,005,078 |
| 2024-03-21 | 31.07 | 31.65 | 30.57 | 30.67 | -1.29% | 27,237 | 84,458,603 |
| 2024-03-20 | 30.91 | 31.39 | 30.66 | 31.07 | +0.65% | 20,467 | 63,460,278 |
| 2024-03-19 | 31.26 | 31.46 | 30.7 | 30.87 | -1.22% | 34,555 | 107,430,174 |
| 2024-03-18 | 30.31 | 31.47 | 30 | 31.25 | +3.1% | 34,671 | 106,824,874 |
| 2024-03-15 | 29.21 | 30.35 | 29.13 | 30.31 | +2.57% | 29,164 | 87,261,349 |
| 2024-03-14 | 29.8 | 30.12 | 29.17 | 29.55 | -1.89% | 23,838 | 70,628,012 |
| 2024-03-13 | 29.67 | 30.54 | 29.67 | 30.12 | +0.9% | 28,146 | 84,848,518 |
| 2024-03-12 | 29.66 | 30.18 | 29.27 | 29.85 | +2.33% | 31,289 | 93,122,906 |
| 2024-03-11 | 28.8 | 29.18 | 28.31 | 29.17 | +0.73% | 27,773 | 79,838,119 |
| 2024-03-08 | 28.38 | 29.19 | 27.8 | 28.96 | +2.88% | 34,299 | 98,562,661 |
| 2024-03-07 | 29.71 | 29.9 | 28.15 | 28.15 | -3.03% | 37,237 | 107,920,611 |
| 2024-03-06 | 29.22 | 29.73 | 28.4 | 29.03 | -1.59% | 37,681 | 109,107,030 |
| 2024-03-05 | 29 | 30.83 | 28.9 | 29.5 | +1.1% | 61,435 | 184,346,271 |
| 2024-03-04 | 29.38 | 29.58 | 28.07 | 29.18 | +1.57% | 35,605 | 103,126,097 |
| 2024-03-01 | 28.27 | 28.8 | 27.9 | 28.73 | +3.57% | 36,445 | 103,748,654 |
| 2024-02-29 | 25.97 | 28.04 | 25.81 | 27.74 | +6.61% | 42,116 | 115,235,010 |
| 2024-02-28 | 29.55 | 30.48 | 26.02 | 26.02 | -11.65% | 55,222 | 155,451,695 |
| 2024-02-27 | 27.86 | 29.45 | 27.66 | 29.45 | +4.06% | 33,198 | 95,331,288 |
| 2024-02-26 | 27.58 | 29.18 | 27.36 | 28.3 | +1.32% | 47,402 | 134,148,284 |
| 2024-02-23 | 27 | 28.18 | 26.58 | 27.93 | +4.72% | 41,105 | 112,554,915 |
| 2024-02-22 | 26.06 | 26.75 | 25.84 | 26.67 | +3.65% | 50,254 | 132,222,522 |
| 2024-02-21 | 25.3 | 26.87 | 24.39 | 25.73 | -2.06% | 65,314 | 167,905,661 |
| 2024-02-20 | 24.98 | 26.98 | 24.22 | 26.27 | +5.16% | 50,035 | 126,117,496 |
| 2024-02-19 | 24.42 | 25.37 | 24.13 | 24.98 | +3.39% | 50,981 | 125,461,385 |
| 2024-02-08 | 20.67 | 24.6 | 20.67 | 24.16 | +17.28% | 62,897 | 143,146,393 |
| 2024-02-07 | 21 | 21.87 | 19.89 | 20.6 | -1.58% | 50,419 | 106,169,709 |
| 2024-02-06 | 19.82 | 21.75 | 18.66 | 20.93 | +2.4% | 54,091 | 108,491,200 |
| 2024-02-05 | 22.73 | 22.73 | 19.88 | 20.44 | -10.9% | 45,872 | 96,221,138 |
| 2024-02-02 | 24.8 | 25.1 | 21.98 | 22.94 | -7.46% | 34,295 | 80,313,122 |
| 2024-02-01 | 25.1 | 25.56 | 23.98 | 24.79 | -1.27% | 38,975 | 96,083,410 |
| 2024-01-31 | 26.38 | 26.75 | 24.94 | 25.11 | -5.74% | 21,393 | 55,080,481 |
| 2024-01-30 | 27.51 | 27.61 | 26.53 | 26.64 | -4.79% | 19,019 | 51,613,036 |
| 2024-01-29 | 28.85 | 29.56 | 27.9 | 27.98 | -3.18% | 15,529 | 44,008,485 |
| 2024-01-26 | 29.8 | 29.8 | 28.77 | 28.9 | -2.56% | 19,354 | 56,552,465 |
| 2024-01-25 | 28.24 | 29.78 | 27.96 | 29.66 | +5.03% | 22,304 | 65,057,308 |
| 2024-01-24 | 28.88 | 29.03 | 27.22 | 28.24 | -0.98% | 27,227 | 76,170,373 |
| 2024-01-23 | 29.06 | 29.57 | 28.13 | 28.52 | -2.53% | 33,083 | 94,686,224 |
| 2024-01-22 | 30.83 | 31.58 | 28.8 | 29.26 | -6.04% | 27,864 | 83,598,455 |
| 2024-01-19 | 31.8 | 32.24 | 31.11 | 31.14 | -1.7% | 14,146 | 44,546,436 |
| 2024-01-18 | 31.84 | 32.39 | 30.8 | 31.68 | -0.85% | 19,829 | 62,317,911 |
| 2024-01-17 | 33.52 | 33.52 | 31.93 | 31.95 | -5.14% | 16,514 | 53,693,884 |
| 2024-01-16 | 33.7 | 34.02 | 32.96 | 33.68 | -0.06% | 13,442 | 44,861,342 |
| 2024-01-15 | 33.07 | 34.25 | 33.07 | 33.7 | +0.45% | 11,554 | 38,964,447 |
| 2024-01-12 | 34.3 | 34.36 | 33.33 | 33.55 | -2.41% | 14,990 | 50,558,122 |
| 2024-01-11 | 32.93 | 34.59 | 32.93 | 34.38 | +3.49% | 17,824 | 60,543,639 |
| 2024-01-10 | 33.58 | 34.1 | 32.65 | 33.22 | -0.81% | 18,607 | 62,168,451 |
| 2024-01-09 | 34.05 | 34.39 | 33.11 | 33.49 | -0.18% | 19,199 | 64,572,136 |
| 2024-01-08 | 34.6 | 34.85 | 33.42 | 33.55 | -3.81% | 20,017 | 67,586,118 |
| 2024-01-05 | 35.98 | 36.18 | 34.68 | 34.88 | -2.62% | 16,145 | 56,791,706 |
| 2024-01-04 | 36.39 | 36.39 | 35.3 | 35.82 | -1.57% | 14,038 | 50,263,280 |
| 2024-01-03 | 36.83 | 36.89 | 35.75 | 36.39 | -1.73% | 24,040 | 87,213,246 |
| 2024-01-02 | 38 | 38 | 36.79 | 37.03 | -2.73% | 26,374 | 97,937,763 |
| 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：