股票概览
26.49
+0.42%
+0.11
26.02
开盘价
26.81
最高价
26.02
最低价
10,794
成交量
数据更新至: 2024-05-20
技术指标
26.18
MA5 (5日均线)
26.31
MA10 (10日均线)
25.40
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 | 26.02 | 26.81 | 26.02 | 26.49 | +0.42% | 10,794 | 28,555,030 |
| 2024-05-17 | 26.03 | 26.55 | 25.58 | 26.38 | +0.3% | 13,937 | 36,331,263 |
| 2024-05-16 | 25.89 | 26.46 | 25.53 | 26.3 | +1.62% | 8,887 | 23,039,313 |
| 2024-05-15 | 25.92 | 26.09 | 25.5 | 25.88 | +0.04% | 6,564 | 16,947,060 |
| 2024-05-14 | 25.65 | 26.28 | 25.51 | 25.87 | +0.86% | 6,586 | 17,126,626 |
| 2024-05-13 | 26.33 | 26.51 | 25.61 | 25.65 | -2.73% | 9,582 | 24,935,897 |
| 2024-05-10 | 26.35 | 26.91 | 26.32 | 26.37 | -0.86% | 12,865 | 34,225,793 |
| 2024-05-09 | 26.1 | 27.25 | 26.01 | 26.6 | +0.04% | 12,515 | 33,414,083 |
| 2024-05-08 | 27.18 | 27.44 | 26.4 | 26.59 | -1.45% | 12,617 | 33,802,734 |
| 2024-05-07 | 26.68 | 27.25 | 26.48 | 26.98 | +1.73% | 13,690 | 36,896,060 |
| 2024-05-06 | 25.78 | 26.87 | 25.78 | 26.52 | +3.76% | 16,904 | 44,887,685 |
| 2024-04-30 | 25.51 | 25.76 | 25.3 | 25.56 | -0.08% | 9,430 | 24,104,351 |
| 2024-04-29 | 24.75 | 25.69 | 24.75 | 25.58 | +3.6% | 13,687 | 34,761,423 |
| 2024-04-26 | 24.4 | 24.77 | 24.28 | 24.69 | +1.11% | 10,584 | 25,999,180 |
| 2024-04-25 | 24.3 | 24.88 | 24.1 | 24.42 | +0.95% | 7,984 | 19,522,027 |
| 2024-04-24 | 24.25 | 24.37 | 23.81 | 24.19 | +0.21% | 6,956 | 16,748,401 |
| 2024-04-23 | 23.45 | 24.4 | 23.45 | 24.14 | +2.68% | 10,282 | 24,659,700 |
| 2024-04-22 | 22.84 | 24.01 | 22.6 | 23.51 | +2.66% | 11,091 | 26,065,177 |
| 2024-04-19 | 23.42 | 23.42 | 22.63 | 22.9 | -2.39% | 8,660 | 19,878,482 |
| 2024-04-18 | 23.38 | 23.87 | 22.77 | 23.46 | +0.17% | 10,977 | 25,726,415 |
| 2024-04-17 | 22.62 | 23.8 | 22.6 | 23.42 | +3.72% | 13,652 | 31,882,914 |
| 2024-04-16 | 24 | 24.1 | 22.5 | 22.58 | -5.92% | 14,860 | 34,146,537 |
| 2024-04-15 | 24.75 | 25.04 | 23.71 | 24 | -3.38% | 13,941 | 33,796,156 |
| 2024-04-12 | 24.9 | 25.61 | 24.81 | 24.84 | -0.24% | 9,976 | 25,042,262 |
| 2024-04-11 | 25.09 | 25.43 | 24.76 | 24.9 | -0.84% | 10,672 | 26,678,593 |
| 2024-04-10 | 25.89 | 25.89 | 24.91 | 25.11 | -2.67% | 8,572 | 21,631,702 |
| 2024-04-09 | 24.58 | 25.92 | 24.58 | 25.8 | +4.96% | 15,879 | 39,999,438 |
| 2024-04-08 | 25.85 | 25.85 | 24.58 | 24.58 | -5.24% | 15,352 | 38,365,911 |
| 2024-04-03 | 26.52 | 26.79 | 25.8 | 25.94 | -3.03% | 12,340 | 32,202,726 |
| 2024-04-02 | 27.38 | 27.38 | 26.5 | 26.75 | -1.83% | 13,534 | 36,433,637 |
| 2024-04-01 | 25.92 | 27.48 | 25.92 | 27.25 | +6.65% | 18,854 | 50,573,692 |
| 2024-03-29 | 25.45 | 25.75 | 25 | 25.55 | 0% | 10,198 | 25,802,304 |
| 2024-03-28 | 25.18 | 25.74 | 25.01 | 25.55 | +1.47% | 9,821 | 25,013,964 |
| 2024-03-27 | 25.78 | 26.13 | 25.13 | 25.18 | -2.25% | 10,807 | 27,744,694 |
| 2024-03-26 | 26.1 | 26.12 | 25.4 | 25.76 | -0.96% | 10,233 | 26,367,966 |
| 2024-03-25 | 27.02 | 27.2 | 26 | 26.01 | -4.45% | 13,354 | 35,321,049 |
| 2024-03-22 | 29.1 | 29.18 | 27.01 | 27.22 | -5.39% | 20,414 | 56,365,533 |
| 2024-03-21 | 29.53 | 29.76 | 28.59 | 28.77 | -2.54% | 11,042 | 32,062,343 |
| 2024-03-20 | 29.24 | 29.8 | 29.03 | 29.52 | +0.82% | 9,598 | 28,192,225 |
| 2024-03-19 | 29.59 | 29.88 | 29.25 | 29.28 | -1.55% | 8,606 | 25,434,679 |
| 2024-03-18 | 29.15 | 29.74 | 28.82 | 29.74 | +1.92% | 13,497 | 39,626,513 |
| 2024-03-15 | 28.8 | 29.35 | 28.6 | 29.18 | +0.9% | 7,983 | 23,096,979 |
| 2024-03-14 | 29.5 | 29.78 | 28.67 | 28.92 | -0.75% | 11,259 | 32,948,913 |
| 2024-03-13 | 29.36 | 29.66 | 28.8 | 29.14 | -0.85% | 13,756 | 40,175,819 |
| 2024-03-12 | 29.31 | 29.68 | 28.71 | 29.39 | +0.72% | 15,945 | 46,717,877 |
| 2024-03-11 | 28.97 | 29.25 | 27.8 | 29.18 | +0.72% | 23,660 | 67,327,069 |
| 2024-03-08 | 29.8 | 30.16 | 28.91 | 28.97 | -2.79% | 8,226 | 24,165,210 |
| 2024-03-07 | 30.77 | 31 | 29.68 | 29.8 | -3.12% | 8,842 | 26,752,753 |
| 2024-03-06 | 31.5 | 31.7 | 30.67 | 30.76 | -2.16% | 7,509 | 23,242,432 |
| 2024-03-05 | 32.13 | 32.13 | 31.21 | 31.44 | -2.39% | 8,082 | 25,637,968 |
| 2024-03-04 | 32.76 | 33.21 | 32.05 | 32.21 | -1.26% | 7,331 | 23,771,913 |
| 2024-03-01 | 32.8 | 32.8 | 32.21 | 32.62 | -0.55% | 6,270 | 20,408,450 |
| 2024-02-29 | 31.81 | 33.13 | 31.7 | 32.8 | +1.74% | 11,437 | 37,072,925 |
| 2024-02-28 | 33.32 | 34.86 | 32 | 32.24 | -2.89% | 17,367 | 58,012,164 |
| 2024-02-27 | 32.01 | 33.2 | 31.63 | 33.2 | +2.66% | 8,917 | 28,988,744 |
| 2024-02-26 | 31.55 | 32.97 | 31.4 | 32.34 | +2.28% | 9,604 | 30,911,433 |
| 2024-02-23 | 30.9 | 31.95 | 30.4 | 31.62 | +1.74% | 8,694 | 27,025,805 |
| 2024-02-22 | 30.71 | 31.4 | 30.7 | 31.08 | +0.23% | 5,564 | 17,250,971 |
| 2024-02-21 | 30.7 | 31.95 | 30.2 | 31.01 | +1.01% | 8,783 | 27,400,014 |
| 2024-02-20 | 30.5 | 31.08 | 29.95 | 30.7 | +0.99% | 8,094 | 24,804,971 |
| 2024-02-19 | 31.19 | 31.19 | 29.85 | 30.4 | -0.85% | 15,138 | 45,940,582 |
| 2024-02-08 | 31.12 | 32.73 | 30 | 30.66 | 0% | 21,262 | 66,895,730 |
| 2024-02-07 | 29.92 | 31.74 | 29.43 | 30.66 | +2.44% | 17,228 | 53,385,584 |
| 2024-02-06 | 25.3 | 29.98 | 24.5 | 29.93 | +17.83% | 16,820 | 45,847,273 |
| 2024-02-05 | 27.6 | 27.63 | 24.85 | 25.4 | -10.44% | 13,289 | 34,756,034 |
| 2024-02-02 | 29.99 | 30.19 | 27.22 | 28.36 | -5.72% | 7,707 | 22,083,380 |
| 2024-02-01 | 29.97 | 30.56 | 28.8 | 30.08 | +0.5% | 8,144 | 24,247,939 |
| 2024-01-31 | 31.91 | 32.2 | 29.66 | 29.93 | -8.36% | 16,296 | 49,570,822 |
| 2024-01-30 | 32.7 | 33.65 | 31.8 | 32.66 | -1.86% | 4,718 | 15,302,996 |
| 2024-01-29 | 34.7 | 34.7 | 32.9 | 33.28 | -3.45% | 5,266 | 17,683,923 |
| 2024-01-26 | 34.94 | 35.23 | 34.32 | 34.47 | -1.74% | 3,249 | 11,297,383 |
| 2024-01-25 | 33.48 | 35.3 | 32.87 | 35.08 | +5.03% | 5,890 | 20,325,126 |
| 2024-01-24 | 33.25 | 33.84 | 32.08 | 33.4 | +0.45% | 5,745 | 18,884,197 |
| 2024-01-23 | 33.55 | 33.56 | 32.42 | 33.25 | -0.89% | 4,989 | 16,514,670 |
| 2024-01-22 | 35.88 | 35.88 | 32.74 | 33.55 | -6.7% | 7,219 | 24,591,698 |
| 2024-01-19 | 36.01 | 36.45 | 35.3 | 35.96 | -0.14% | 3,591 | 12,844,418 |
| 2024-01-18 | 36.73 | 36.75 | 34.99 | 36.01 | -1.93% | 7,500 | 26,761,307 |
| 2024-01-17 | 38.08 | 38.08 | 36.72 | 36.72 | -3.22% | 3,944 | 14,772,775 |
| 2024-01-16 | 37.9 | 38.18 | 37.29 | 37.94 | +1.01% | 4,555 | 17,196,153 |
| 2024-01-15 | 37.39 | 37.98 | 37.06 | 37.56 | +0.56% | 3,049 | 11,477,747 |
| 2024-01-12 | 37.8 | 38.18 | 37.3 | 37.35 | -0.45% | 3,562 | 13,443,146 |
| 2024-01-11 | 36.92 | 37.81 | 36.71 | 37.52 | +1.63% | 3,797 | 14,167,296 |
| 2024-01-10 | 37.87 | 37.93 | 36.85 | 36.92 | -1.28% | 4,211 | 15,717,241 |
| 2024-01-09 | 37 | 37.73 | 36.65 | 37.4 | +1.69% | 4,541 | 16,896,209 |
| 2024-01-08 | 37.33 | 37.45 | 36.71 | 36.78 | -1.47% | 4,863 | 17,976,788 |
| 2024-01-05 | 38.72 | 38.8 | 37.2 | 37.33 | -3.59% | 6,774 | 25,701,872 |
| 2024-01-04 | 39.76 | 40 | 38.65 | 38.72 | -3.49% | 6,115 | 23,863,673 |
| 2024-01-03 | 40.7 | 41.1 | 39.73 | 40.12 | -1.13% | 4,337 | 17,477,697 |
| 2024-01-02 | 41.52 | 41.52 | 40.58 | 40.58 | -2.1% | 3,969 | 16,237,906 |
| 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：