股票概览
26.42
+5.05%
+1.27
25.36
开盘价
26.62
最高价
24.92
最低价
50,244
成交量
数据更新至: 2024-05-20
技术指标
25.12
MA5 (5日均线)
25.93
MA10 (10日均线)
25.37
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 | 26.62 | 24.92 | 26.42 | +5.05% | 50,244 | 130,297,728 |
| 2024-05-17 | 24.84 | 25.29 | 24.15 | 25.15 | +1.25% | 30,157 | 75,091,797 |
| 2024-05-16 | 24.91 | 25.48 | 24.51 | 24.84 | +0.98% | 21,199 | 52,886,852 |
| 2024-05-15 | 24.56 | 25.37 | 24.03 | 24.6 | +0.04% | 22,307 | 55,547,531 |
| 2024-05-14 | 24.58 | 25.05 | 24.15 | 24.59 | +0.16% | 29,396 | 72,078,554 |
| 2024-05-13 | 25.86 | 25.86 | 24.41 | 24.55 | -5.5% | 43,165 | 107,317,678 |
| 2024-05-10 | 27.5 | 27.6 | 25.87 | 25.98 | -5.22% | 43,898 | 115,964,193 |
| 2024-05-09 | 26.88 | 27.88 | 26.37 | 27.41 | +1.26% | 54,283 | 146,835,370 |
| 2024-05-08 | 28.5 | 28.78 | 26.89 | 27.07 | -5.51% | 72,450 | 197,825,117 |
| 2024-05-07 | 25.8 | 29.72 | 25.4 | 28.65 | +11.44% | 104,035 | 288,015,348 |
| 2024-05-06 | 25.15 | 26.21 | 25.1 | 25.71 | +2.84% | 45,744 | 117,469,145 |
| 2024-04-30 | 25.91 | 26.4 | 24.91 | 25 | -4.69% | 40,512 | 102,671,090 |
| 2024-04-29 | 24.56 | 26.35 | 24.53 | 26.23 | +3.68% | 42,060 | 107,727,597 |
| 2024-04-26 | 24.82 | 25.82 | 24.82 | 25.3 | +1.69% | 32,225 | 81,893,982 |
| 2024-04-25 | 25.43 | 25.61 | 24.82 | 24.88 | -1.66% | 33,406 | 84,277,054 |
| 2024-04-24 | 24.46 | 25.53 | 24.23 | 25.3 | +2.72% | 37,528 | 93,981,052 |
| 2024-04-23 | 23.93 | 25.07 | 23.62 | 24.63 | +2.28% | 47,930 | 117,592,009 |
| 2024-04-22 | 24.1 | 24.64 | 22.51 | 24.08 | +4.24% | 58,798 | 140,824,545 |
| 2024-04-19 | 23.98 | 23.98 | 22.74 | 23.1 | -3.1% | 31,654 | 73,146,312 |
| 2024-04-18 | 23.65 | 24.44 | 22.86 | 23.84 | +0.85% | 34,315 | 81,508,107 |
| 2024-04-17 | 22.32 | 23.89 | 22 | 23.64 | +9.95% | 47,302 | 110,313,298 |
| 2024-04-16 | 23.8 | 23.8 | 21.11 | 21.5 | -9.28% | 52,712 | 116,446,733 |
| 2024-04-15 | 24.95 | 25.39 | 23.35 | 23.7 | -7.1% | 46,437 | 111,800,907 |
| 2024-04-12 | 25.85 | 26.35 | 25.15 | 25.51 | -0.62% | 29,038 | 74,532,186 |
| 2024-04-11 | 26.01 | 26.4 | 25.55 | 25.67 | -2.13% | 24,546 | 63,831,551 |
| 2024-04-10 | 27.31 | 27.36 | 25.82 | 26.23 | -3.92% | 25,368 | 66,809,078 |
| 2024-04-09 | 27 | 27.37 | 26.46 | 27.3 | +1.94% | 25,000 | 67,573,456 |
| 2024-04-08 | 28.25 | 28.41 | 26.78 | 26.78 | -6.27% | 51,668 | 140,920,510 |
| 2024-04-03 | 29.52 | 29.66 | 28.41 | 28.57 | -4.32% | 33,158 | 95,374,141 |
| 2024-04-02 | 30.46 | 30.46 | 29.2 | 29.86 | -1.94% | 27,731 | 82,526,505 |
| 2024-04-01 | 29.67 | 30.58 | 29.38 | 30.45 | +2.49% | 36,635 | 110,248,579 |
| 2024-03-29 | 29.19 | 29.99 | 28.62 | 29.71 | +0.99% | 34,011 | 99,617,812 |
| 2024-03-28 | 27.75 | 30.18 | 27.75 | 29.42 | +6.29% | 50,774 | 147,241,245 |
| 2024-03-27 | 29.58 | 29.7 | 27.46 | 27.68 | -7.21% | 54,018 | 153,767,639 |
| 2024-03-26 | 30.85 | 31.38 | 29.4 | 29.83 | -3.4% | 58,196 | 175,264,109 |
| 2024-03-25 | 32.2 | 32.59 | 30.81 | 30.88 | -4.54% | 36,974 | 117,510,090 |
| 2024-03-22 | 33.42 | 33.42 | 32.07 | 32.35 | -4.15% | 47,106 | 153,365,351 |
| 2024-03-21 | 33.86 | 34.2 | 32.38 | 33.75 | -0.06% | 75,843 | 251,638,755 |
| 2024-03-20 | 33.31 | 34.88 | 33.16 | 33.77 | +1.41% | 59,215 | 201,241,348 |
| 2024-03-19 | 32.85 | 33.78 | 32.16 | 33.3 | +1.09% | 57,651 | 190,834,962 |
| 2024-03-18 | 31.8 | 32.94 | 31.3 | 32.94 | +4.41% | 52,887 | 170,777,859 |
| 2024-03-15 | 31.5 | 32.17 | 30.79 | 31.55 | -1.25% | 58,763 | 184,033,291 |
| 2024-03-14 | 33.51 | 33.66 | 31.22 | 31.95 | -5.08% | 65,827 | 212,378,817 |
| 2024-03-13 | 32.8 | 34.62 | 31.94 | 33.66 | +2.62% | 67,596 | 225,403,446 |
| 2024-03-12 | 31.69 | 33.23 | 31.6 | 32.8 | +3.5% | 59,490 | 193,370,445 |
| 2024-03-11 | 31.53 | 31.94 | 30.68 | 31.69 | +0.51% | 36,862 | 115,692,517 |
| 2024-03-08 | 30.72 | 32 | 30.43 | 31.53 | +1.74% | 39,079 | 122,121,391 |
| 2024-03-07 | 31.88 | 32.24 | 30.11 | 30.99 | -2.15% | 42,022 | 130,598,626 |
| 2024-03-06 | 32.25 | 32.36 | 30.5 | 31.67 | -1% | 49,176 | 154,370,214 |
| 2024-03-05 | 31.97 | 33.66 | 31.53 | 31.99 | -0.81% | 68,420 | 224,130,049 |
| 2024-03-04 | 32.01 | 33.1 | 31.5 | 32.25 | +0.31% | 47,388 | 152,719,462 |
| 2024-03-01 | 31.53 | 32.38 | 31.33 | 32.15 | +1.45% | 51,482 | 163,953,428 |
| 2024-02-29 | 29.37 | 31.81 | 29.06 | 31.69 | +4.07% | 78,039 | 240,961,201 |
| 2024-02-28 | 33.23 | 34.13 | 30.3 | 30.45 | -10.78% | 115,015 | 369,481,015 |
| 2024-02-27 | 31.51 | 34.18 | 31.51 | 34.13 | +9.43% | 72,780 | 238,837,213 |
| 2024-02-26 | 30.35 | 32.09 | 30.01 | 31.19 | +2.94% | 66,383 | 208,158,302 |
| 2024-02-23 | 28.98 | 30.88 | 28.35 | 30.3 | +5.69% | 68,927 | 204,273,698 |
| 2024-02-22 | 27.67 | 28.85 | 27.13 | 28.67 | +4.37% | 63,722 | 179,137,559 |
| 2024-02-21 | 26.99 | 28.63 | 26.4 | 27.47 | +0.26% | 77,436 | 214,126,997 |
| 2024-02-20 | 26.2 | 28.39 | 25.3 | 27.4 | +4.5% | 108,902 | 291,401,922 |
| 2024-02-19 | 26.7 | 26.89 | 25.1 | 26.22 | -0.83% | 97,538 | 252,410,450 |
| 2024-02-08 | 22.13 | 26.58 | 21.3 | 26.44 | +19.37% | 96,366 | 235,372,576 |
| 2024-02-07 | 23.62 | 23.73 | 21.53 | 22.15 | -4.53% | 78,202 | 177,975,983 |
| 2024-02-06 | 21.72 | 23.81 | 20.4 | 23.2 | +4.65% | 93,476 | 205,497,843 |
| 2024-02-05 | 25.36 | 25.36 | 21.25 | 22.17 | -13.36% | 73,319 | 166,952,485 |
| 2024-02-02 | 27.59 | 28.09 | 24.54 | 25.59 | -5.05% | 59,060 | 155,617,144 |
| 2024-02-01 | 28.29 | 28.29 | 26.68 | 26.95 | -4.4% | 66,580 | 180,992,762 |
| 2024-01-31 | 29.74 | 30.6 | 28.02 | 28.19 | -10.51% | 71,678 | 208,376,813 |
| 2024-01-30 | 32.57 | 33.09 | 31 | 31.5 | -3.82% | 36,412 | 116,930,525 |
| 2024-01-29 | 34.82 | 35.15 | 32.4 | 32.75 | -5.18% | 37,425 | 125,385,129 |
| 2024-01-26 | 36.44 | 36.55 | 34.32 | 34.54 | -5.5% | 49,440 | 174,592,230 |
| 2024-01-25 | 35.35 | 36.8 | 34.86 | 36.55 | +4.01% | 44,646 | 160,792,173 |
| 2024-01-24 | 36.4 | 36.6 | 34 | 35.14 | -3.12% | 41,632 | 145,073,376 |
| 2024-01-23 | 35.38 | 36.44 | 34.7 | 36.27 | +3.22% | 36,542 | 129,901,426 |
| 2024-01-22 | 37.7 | 38.16 | 35.05 | 35.14 | -6.79% | 33,858 | 123,498,592 |
| 2024-01-19 | 38.38 | 39.22 | 37.63 | 37.7 | -1.9% | 29,353 | 112,579,646 |
| 2024-01-18 | 38.99 | 38.99 | 36.5 | 38.43 | -1.44% | 69,782 | 262,688,722 |
| 2024-01-17 | 40.61 | 40.91 | 38.83 | 38.99 | -3.78% | 22,072 | 87,271,680 |
| 2024-01-16 | 40.54 | 41.2 | 39.66 | 40.52 | -0.59% | 28,853 | 116,088,077 |
| 2024-01-15 | 40.65 | 42 | 39.99 | 40.76 | -0.68% | 33,708 | 137,674,740 |
| 2024-01-12 | 42.6 | 42.63 | 40.84 | 41.04 | -3.71% | 41,062 | 170,489,726 |
| 2024-01-11 | 40.82 | 43.17 | 40.82 | 42.62 | +4.13% | 43,901 | 184,866,443 |
| 2024-01-10 | 41.66 | 42.88 | 40.47 | 40.93 | -3.08% | 44,298 | 183,178,792 |
| 2024-01-09 | 43.28 | 44.57 | 41.77 | 42.23 | -3.72% | 44,504 | 190,191,787 |
| 2024-01-08 | 46.54 | 46.54 | 43.29 | 43.86 | -6.04% | 47,777 | 210,617,355 |
| 2024-01-05 | 48.74 | 48.9 | 46.3 | 46.68 | -4.23% | 36,852 | 173,645,016 |
| 2024-01-04 | 48.99 | 49.88 | 48.22 | 48.74 | -0.53% | 20,890 | 102,345,423 |
| 2024-01-03 | 51.11 | 51.49 | 48 | 49 | -4.2% | 49,713 | 244,465,106 |
| 2024-01-02 | 51.01 | 52.8 | 50.52 | 51.15 | +0.27% | 43,137 | 223,999,652 |
| 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：