股票概览
26.31
+1.94%
+0.5
25.55
开盘价
26.35
最高价
25.49
最低价
5,518
成交量
数据更新至: 2024-05-20
技术指标
25.71
MA5 (5日均线)
25.87
MA10 (10日均线)
24.95
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 | 25.55 | 26.35 | 25.49 | 26.31 | +1.94% | 5,518 | 14,369,591 |
| 2024-05-17 | 25.04 | 26.1 | 25.04 | 25.81 | +1.77% | 7,103 | 18,265,764 |
| 2024-05-16 | 25.31 | 25.73 | 25.2 | 25.36 | +0.28% | 4,796 | 12,189,537 |
| 2024-05-15 | 25.58 | 25.86 | 25.17 | 25.29 | -1.82% | 6,946 | 17,729,076 |
| 2024-05-14 | 25.1 | 25.93 | 24.88 | 25.76 | +2.3% | 11,713 | 29,653,364 |
| 2024-05-13 | 26.1 | 26.26 | 25.1 | 25.18 | -3.52% | 8,871 | 22,635,486 |
| 2024-05-10 | 26.9 | 26.9 | 25.98 | 26.1 | -2.21% | 9,242 | 24,258,266 |
| 2024-05-09 | 26.35 | 26.89 | 25.84 | 26.69 | +2.03% | 10,375 | 27,579,164 |
| 2024-05-08 | 25.87 | 26.6 | 25.71 | 26.16 | +0.62% | 14,234 | 37,472,743 |
| 2024-05-07 | 25.92 | 26.11 | 25.26 | 26 | -0.04% | 9,638 | 24,867,724 |
| 2024-05-06 | 25 | 26.1 | 24.69 | 26.01 | +6.55% | 18,997 | 48,470,803 |
| 2024-04-30 | 24.98 | 25.2 | 24.1 | 24.41 | -3.37% | 17,343 | 42,572,169 |
| 2024-04-29 | 23.7 | 25.43 | 23.7 | 25.26 | +6.72% | 24,945 | 62,233,999 |
| 2024-04-26 | 22.84 | 23.86 | 22.73 | 23.67 | +3.63% | 12,010 | 28,165,501 |
| 2024-04-25 | 23.1 | 23.36 | 22.7 | 22.84 | -1.13% | 11,233 | 25,765,496 |
| 2024-04-24 | 22.84 | 23.44 | 22.5 | 23.1 | +1.99% | 14,687 | 33,799,072 |
| 2024-04-23 | 23.99 | 23.99 | 22.03 | 22.65 | -4.59% | 24,903 | 56,320,537 |
| 2024-04-22 | 23.94 | 24.1 | 22.86 | 23.74 | -1.86% | 13,634 | 32,183,463 |
| 2024-04-19 | 24.36 | 24.54 | 23.6 | 24.19 | -1.35% | 7,768 | 18,649,381 |
| 2024-04-18 | 24.86 | 25.6 | 24.35 | 24.52 | -1.37% | 6,651 | 16,496,186 |
| 2024-04-17 | 23.7 | 25.43 | 23.7 | 24.86 | +5.34% | 10,779 | 26,843,727 |
| 2024-04-16 | 24.71 | 24.78 | 23.6 | 23.6 | -4.84% | 10,959 | 26,423,941 |
| 2024-04-15 | 26 | 26.5 | 24.27 | 24.8 | -4.98% | 14,050 | 35,382,008 |
| 2024-04-12 | 26.23 | 26.94 | 25.55 | 26.1 | 0% | 15,173 | 39,807,631 |
| 2024-04-11 | 25.35 | 26.75 | 25.32 | 26.1 | +0.31% | 22,150 | 57,614,885 |
| 2024-04-10 | 27.62 | 27.62 | 25.26 | 26.02 | -5.69% | 31,048 | 81,016,289 |
| 2024-04-09 | 27.85 | 28.18 | 27.21 | 27.59 | -0.93% | 14,592 | 40,248,215 |
| 2024-04-08 | 28.5 | 29.28 | 27.55 | 27.85 | -4.13% | 23,386 | 66,241,905 |
| 2024-04-03 | 27.47 | 29.8 | 26.72 | 29.05 | +6.29% | 45,524 | 128,159,152 |
| 2024-04-02 | 25.27 | 27.4 | 25.14 | 27.33 | +8.15% | 20,611 | 54,407,018 |
| 2024-04-01 | 24.55 | 25.4 | 24.15 | 25.27 | +3.23% | 11,065 | 27,533,454 |
| 2024-03-29 | 23.73 | 24.5 | 23.42 | 24.48 | +2.81% | 9,475 | 22,747,332 |
| 2024-03-28 | 22.9 | 24.42 | 22.85 | 23.81 | +3.57% | 17,054 | 40,484,105 |
| 2024-03-27 | 23.75 | 24.15 | 22.9 | 22.99 | -3.28% | 16,414 | 38,427,522 |
| 2024-03-26 | 24.35 | 24.84 | 23.05 | 23.77 | -2.38% | 25,217 | 60,186,566 |
| 2024-03-25 | 26.5 | 26.69 | 24.35 | 24.35 | -8.22% | 27,943 | 70,504,315 |
| 2024-03-22 | 27.02 | 27.4 | 26.53 | 26.53 | -3.25% | 14,502 | 38,966,375 |
| 2024-03-21 | 27.61 | 28.08 | 27.35 | 27.42 | -0.76% | 14,341 | 39,678,891 |
| 2024-03-20 | 27.85 | 28 | 27.45 | 27.63 | -0.04% | 6,216 | 17,206,725 |
| 2024-03-19 | 27.55 | 27.96 | 27.44 | 27.64 | +0.11% | 7,677 | 21,294,454 |
| 2024-03-18 | 27.18 | 27.65 | 26.83 | 27.61 | +2.53% | 9,778 | 26,685,204 |
| 2024-03-15 | 26.81 | 27.22 | 26.5 | 26.93 | -0.26% | 8,185 | 21,906,340 |
| 2024-03-14 | 27.55 | 27.7 | 26.67 | 27 | -0.18% | 8,431 | 22,831,833 |
| 2024-03-13 | 27.5 | 27.9 | 26.83 | 27.05 | -1.64% | 12,194 | 33,154,616 |
| 2024-03-12 | 27.05 | 28.5 | 27.05 | 27.5 | +1.66% | 14,175 | 39,367,472 |
| 2024-03-11 | 26.26 | 27.3 | 26.01 | 27.05 | +3.01% | 12,241 | 32,876,700 |
| 2024-03-08 | 25.72 | 26.49 | 25.54 | 26.26 | +1.59% | 7,580 | 19,664,340 |
| 2024-03-07 | 25.8 | 26.65 | 25.52 | 25.85 | +0.78% | 14,123 | 36,814,748 |
| 2024-03-06 | 25.39 | 25.81 | 24.88 | 25.65 | +0.98% | 10,649 | 27,135,127 |
| 2024-03-05 | 25.32 | 26.08 | 24.66 | 25.4 | -1.82% | 18,250 | 46,484,301 |
| 2024-03-04 | 25.03 | 26.12 | 25.03 | 25.87 | +2.21% | 20,665 | 53,006,546 |
| 2024-03-01 | 25.75 | 26.33 | 24.9 | 25.31 | -1.71% | 22,500 | 57,469,102 |
| 2024-02-29 | 24.53 | 25.87 | 24.35 | 25.75 | +5.02% | 25,025 | 63,196,770 |
| 2024-02-28 | 26.2 | 27.04 | 24.5 | 24.52 | -6.09% | 40,385 | 103,446,379 |
| 2024-02-27 | 25.6 | 26.15 | 25.16 | 26.11 | +1.99% | 24,650 | 63,389,855 |
| 2024-02-26 | 24.95 | 26.96 | 24.1 | 25.6 | +5.92% | 32,063 | 81,251,238 |
| 2024-02-23 | 23.07 | 24.75 | 22.53 | 24.17 | +4.86% | 28,304 | 67,312,934 |
| 2024-02-22 | 22.02 | 23.11 | 22.02 | 23.05 | +3.36% | 25,882 | 58,303,385 |
| 2024-02-21 | 21.4 | 23.22 | 21.2 | 22.3 | +2.25% | 26,995 | 60,156,503 |
| 2024-02-20 | 21.14 | 22.44 | 20.71 | 21.81 | +2.44% | 31,486 | 68,748,823 |
| 2024-02-19 | 20.7 | 23.09 | 20.2 | 21.29 | +5.34% | 55,300 | 117,991,826 |
| 2024-02-08 | 16.36 | 20.21 | 16.08 | 20.21 | +20.01% | 43,294 | 79,673,799 |
| 2024-02-07 | 17.69 | 18 | 16.19 | 16.84 | -3.72% | 36,744 | 62,041,331 |
| 2024-02-06 | 17.65 | 18.41 | 15.87 | 17.49 | -0.91% | 50,152 | 84,017,450 |
| 2024-02-05 | 20 | 20.16 | 17.01 | 17.65 | -11.97% | 28,690 | 51,617,352 |
| 2024-02-02 | 22.24 | 22.24 | 19.38 | 20.05 | -9.56% | 26,389 | 54,946,920 |
| 2024-02-01 | 21.74 | 22.66 | 21.14 | 22.17 | +1.93% | 23,165 | 50,877,539 |
| 2024-01-31 | 22.89 | 23.25 | 21.68 | 21.75 | -4.69% | 19,279 | 42,857,618 |
| 2024-01-30 | 24.45 | 24.45 | 22.76 | 22.82 | -5.35% | 17,023 | 39,845,727 |
| 2024-01-29 | 25 | 25.2 | 24 | 24.11 | -6% | 18,106 | 44,117,873 |
| 2024-01-26 | 25.9 | 26.5 | 25.4 | 25.65 | -0.97% | 12,030 | 31,360,336 |
| 2024-01-25 | 24.7 | 26.2 | 24.23 | 25.9 | +4.86% | 12,143 | 30,868,240 |
| 2024-01-24 | 25.37 | 25.55 | 23.77 | 24.7 | -2.53% | 12,420 | 30,616,978 |
| 2024-01-23 | 25.08 | 25.62 | 24.2 | 25.34 | +0.88% | 18,415 | 46,211,437 |
| 2024-01-22 | 26.33 | 26.96 | 24.46 | 25.12 | -5.99% | 17,217 | 43,844,686 |
| 2024-01-19 | 27.11 | 27.5 | 26.5 | 26.72 | -1.47% | 11,749 | 31,439,789 |
| 2024-01-18 | 27.11 | 27.6 | 26.15 | 27.12 | -2.13% | 17,381 | 46,515,053 |
| 2024-01-17 | 28.92 | 29.59 | 27.49 | 27.71 | -4.18% | 8,853 | 24,975,827 |
| 2024-01-16 | 29.03 | 29.21 | 28.34 | 28.92 | -0.41% | 8,381 | 24,087,230 |
| 2024-01-15 | 29.29 | 29.6 | 28.35 | 29.04 | +1.15% | 8,455 | 24,597,725 |
| 2024-01-12 | 28.79 | 29.32 | 28.59 | 28.71 | +0.38% | 12,632 | 36,567,437 |
| 2024-01-11 | 28.75 | 28.75 | 27.12 | 28.6 | +2.33% | 13,858 | 39,190,182 |
| 2024-01-10 | 29.21 | 29.21 | 27.5 | 27.95 | -3.69% | 22,101 | 62,366,299 |
| 2024-01-09 | 29.38 | 29.38 | 28.76 | 29.02 | +0.76% | 13,577 | 39,410,485 |
| 2024-01-08 | 29.7 | 29.95 | 28.74 | 28.8 | -3.06% | 13,285 | 38,830,157 |
| 2024-01-05 | 31.93 | 31.93 | 29.56 | 29.71 | -5.32% | 11,300 | 34,246,587 |
| 2024-01-04 | 30.81 | 31.88 | 30.46 | 31.38 | +1.95% | 17,410 | 54,652,279 |
| 2024-01-03 | 30.9 | 31.02 | 30.31 | 30.78 | -0.39% | 13,748 | 42,137,006 |
| 2024-01-02 | 29.94 | 31.33 | 29.86 | 30.9 | +3.34% | 29,110 | 89,073,958 |
| 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：