股票概览
26.05
+0.89%
+0.23
25.74
开盘价
26.27
最高价
25.7
最低价
9,876
成交量
数据更新至: 2024-05-20
技术指标
25.49
MA5 (5日均线)
25.67
MA10 (10日均线)
24.54
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 | 25.74 | 26.27 | 25.7 | 26.05 | +0.89% | 9,876 | 25,714,007 |
| 2024-05-17 | 25.13 | 25.88 | 25.05 | 25.82 | +1.89% | 9,954 | 25,534,922 |
| 2024-05-16 | 25.23 | 25.73 | 25.01 | 25.34 | +0.88% | 7,029 | 17,905,780 |
| 2024-05-15 | 24.95 | 25.66 | 24.73 | 25.12 | +0.08% | 6,676 | 16,887,222 |
| 2024-05-14 | 25.14 | 25.58 | 24.98 | 25.1 | +0.08% | 7,923 | 19,991,726 |
| 2024-05-13 | 25.3 | 25.8 | 24.83 | 25.08 | -1.57% | 10,005 | 25,298,932 |
| 2024-05-10 | 26.1 | 26.18 | 25.21 | 25.48 | -2.26% | 13,263 | 33,924,841 |
| 2024-05-09 | 26.24 | 26.42 | 26.02 | 26.07 | -0.15% | 7,412 | 19,415,877 |
| 2024-05-08 | 26.53 | 26.8 | 26 | 26.11 | -1.62% | 8,641 | 22,701,503 |
| 2024-05-07 | 26.52 | 26.83 | 26.21 | 26.54 | +0.99% | 10,672 | 28,283,689 |
| 2024-05-06 | 26.66 | 26.96 | 25.96 | 26.28 | -0.08% | 11,393 | 30,009,261 |
| 2024-04-30 | 25.71 | 26.66 | 25.35 | 26.3 | +2.29% | 19,450 | 50,610,528 |
| 2024-04-29 | 24.98 | 26.5 | 24.53 | 25.71 | +8.48% | 25,770 | 65,794,980 |
| 2024-04-26 | 22.66 | 23.79 | 22.47 | 23.7 | +4.59% | 11,557 | 26,975,227 |
| 2024-04-25 | 22.75 | 23.1 | 22.3 | 22.66 | +0.22% | 8,505 | 19,397,540 |
| 2024-04-24 | 21.94 | 22.77 | 21.93 | 22.61 | +2.82% | 7,567 | 17,003,949 |
| 2024-04-23 | 21.94 | 22.22 | 21.64 | 21.99 | +1.71% | 5,841 | 12,842,047 |
| 2024-04-22 | 21.8 | 21.8 | 20.5 | 21.62 | +1.22% | 7,137 | 15,265,222 |
| 2024-04-19 | 21.59 | 21.7 | 21.12 | 21.36 | -1.88% | 7,818 | 16,688,041 |
| 2024-04-18 | 21.9 | 22.4 | 21.2 | 21.77 | -0.96% | 11,389 | 24,851,032 |
| 2024-04-17 | 20.5 | 21.99 | 20.28 | 21.98 | +11.57% | 12,948 | 27,749,160 |
| 2024-04-16 | 21 | 21 | 19.4 | 19.7 | -7.29% | 17,088 | 33,998,914 |
| 2024-04-15 | 23 | 23.66 | 21 | 21.25 | -10.34% | 21,622 | 47,501,699 |
| 2024-04-12 | 23.69 | 24.5 | 23.69 | 23.7 | +0.21% | 10,786 | 25,927,076 |
| 2024-04-11 | 23.76 | 24.07 | 23.42 | 23.65 | -0.13% | 8,457 | 20,104,533 |
| 2024-04-10 | 24.37 | 24.37 | 23.41 | 23.68 | -3.15% | 11,321 | 26,857,022 |
| 2024-04-09 | 23.51 | 24.57 | 23.5 | 24.45 | +3.08% | 15,383 | 37,268,226 |
| 2024-04-08 | 24.43 | 24.43 | 23.5 | 23.72 | -3.46% | 15,772 | 37,641,007 |
| 2024-04-03 | 25.77 | 25.83 | 24.13 | 24.57 | -5.14% | 23,620 | 58,454,817 |
| 2024-04-02 | 27.05 | 27.16 | 25.61 | 25.9 | -4.46% | 26,547 | 69,699,017 |
| 2024-04-01 | 27.02 | 27.65 | 26.33 | 27.11 | +0.41% | 28,825 | 77,485,651 |
| 2024-03-29 | 27.5 | 27.7 | 26.3 | 27 | -3.16% | 40,079 | 107,471,001 |
| 2024-03-28 | 27.85 | 29.25 | 27.01 | 27.88 | -2.79% | 56,764 | 159,655,368 |
| 2024-03-27 | 29.09 | 32.5 | 28.57 | 28.68 | -6.4% | 85,925 | 261,722,021 |
| 2024-03-26 | 25.52 | 30.64 | 24.8 | 30.64 | +20.02% | 67,431 | 191,163,746 |
| 2024-03-25 | 26.65 | 27.23 | 25.52 | 25.53 | -5.27% | 19,509 | 51,076,031 |
| 2024-03-22 | 27.76 | 27.94 | 26.75 | 26.95 | -3.09% | 24,026 | 65,259,539 |
| 2024-03-21 | 28.05 | 28.6 | 27.33 | 27.81 | -1.03% | 21,591 | 60,238,606 |
| 2024-03-20 | 28.13 | 28.88 | 27.45 | 28.1 | -0.21% | 35,259 | 98,670,162 |
| 2024-03-19 | 26.98 | 29.08 | 26.58 | 28.16 | +5.07% | 42,397 | 119,279,213 |
| 2024-03-18 | 27 | 27.03 | 26.23 | 26.8 | -0.74% | 26,663 | 71,109,105 |
| 2024-03-15 | 25.01 | 27.33 | 24.85 | 27 | +7.44% | 37,522 | 98,420,734 |
| 2024-03-14 | 25.49 | 25.8 | 24.77 | 25.13 | -1.99% | 19,466 | 49,153,694 |
| 2024-03-13 | 26.15 | 26.36 | 25.5 | 25.64 | -0.62% | 19,488 | 50,529,352 |
| 2024-03-12 | 25.83 | 26.35 | 25.46 | 25.8 | -0.12% | 16,397 | 42,386,341 |
| 2024-03-11 | 25.63 | 25.95 | 25 | 25.83 | +0.78% | 16,276 | 41,455,287 |
| 2024-03-08 | 24.75 | 25.94 | 24.68 | 25.63 | +3.43% | 20,284 | 51,717,479 |
| 2024-03-07 | 25.4 | 26.1 | 24.68 | 24.78 | -2.48% | 17,935 | 45,464,363 |
| 2024-03-06 | 25.48 | 25.96 | 24.6 | 25.41 | -1.32% | 21,649 | 54,687,568 |
| 2024-03-05 | 26.55 | 27.28 | 25.4 | 25.75 | -5.95% | 37,895 | 99,481,322 |
| 2024-03-04 | 25.61 | 27.57 | 24.6 | 27.38 | +8.26% | 47,029 | 123,346,415 |
| 2024-03-01 | 24.48 | 25.55 | 24.1 | 25.29 | +4.25% | 28,523 | 71,281,312 |
| 2024-02-29 | 22.39 | 24.33 | 22.39 | 24.26 | +5.71% | 32,985 | 78,070,985 |
| 2024-02-28 | 26.8 | 27.42 | 22.8 | 22.95 | -14.08% | 44,278 | 109,735,823 |
| 2024-02-27 | 24.99 | 26.8 | 24.66 | 26.71 | +6.5% | 21,783 | 55,870,932 |
| 2024-02-26 | 25.3 | 25.88 | 24.24 | 25.08 | +1.7% | 24,130 | 60,726,664 |
| 2024-02-23 | 23.41 | 24.86 | 23.2 | 24.66 | +5.34% | 25,712 | 62,104,702 |
| 2024-02-22 | 22.1 | 23.5 | 22.1 | 23.41 | +6.7% | 31,911 | 73,475,911 |
| 2024-02-21 | 21.39 | 22.74 | 21 | 21.94 | -0.36% | 30,693 | 67,320,568 |
| 2024-02-20 | 21.48 | 23.22 | 20.82 | 22.02 | 0% | 40,937 | 90,274,513 |
| 2024-02-19 | 19.52 | 22.02 | 19.52 | 22.02 | +12.92% | 34,694 | 72,548,646 |
| 2024-02-08 | 16.26 | 19.5 | 15.5 | 19.5 | +20% | 42,620 | 73,462,751 |
| 2024-02-07 | 17.89 | 17.89 | 15.77 | 16.25 | -7.25% | 37,614 | 62,684,129 |
| 2024-02-06 | 17.59 | 17.98 | 15.25 | 17.52 | -0.62% | 38,793 | 64,144,249 |
| 2024-02-05 | 21.36 | 21.49 | 17.6 | 17.63 | -18.08% | 36,231 | 67,806,437 |
| 2024-02-02 | 23.52 | 24 | 20.6 | 21.52 | -7.72% | 27,104 | 60,501,578 |
| 2024-02-01 | 23.52 | 24.43 | 23.08 | 23.32 | -2.43% | 26,907 | 63,561,553 |
| 2024-01-31 | 25.99 | 26.31 | 23.6 | 23.9 | -8.08% | 29,616 | 72,919,156 |
| 2024-01-30 | 26.76 | 27.4 | 26 | 26 | -3.67% | 14,435 | 38,287,139 |
| 2024-01-29 | 28.93 | 28.93 | 26.63 | 26.99 | -4.19% | 18,038 | 49,126,990 |
| 2024-01-26 | 29.61 | 29.82 | 28.05 | 28.17 | -5.56% | 17,155 | 49,468,315 |
| 2024-01-25 | 28 | 29.92 | 27.66 | 29.83 | +6.01% | 15,605 | 45,417,678 |
| 2024-01-24 | 29 | 29.45 | 27 | 28.14 | -2.22% | 12,510 | 34,947,549 |
| 2024-01-23 | 28.15 | 29.41 | 27.6 | 28.78 | +2.24% | 13,413 | 38,301,231 |
| 2024-01-22 | 30.21 | 30.71 | 27.7 | 28.15 | -6.82% | 13,931 | 40,631,046 |
| 2024-01-19 | 31.45 | 31.81 | 30.21 | 30.21 | -3.94% | 9,266 | 28,555,151 |
| 2024-01-18 | 30.1 | 31.5 | 30.01 | 31.45 | +2.71% | 16,589 | 50,852,459 |
| 2024-01-17 | 31.56 | 31.9 | 30.62 | 30.62 | -3.04% | 11,566 | 36,113,091 |
| 2024-01-16 | 32 | 32.4 | 30.8 | 31.58 | -1.71% | 15,782 | 49,393,978 |
| 2024-01-15 | 32.38 | 32.77 | 31.51 | 32.13 | -0.31% | 15,913 | 51,033,396 |
| 2024-01-12 | 33.99 | 33.99 | 32.02 | 32.23 | -4.08% | 16,945 | 55,228,916 |
| 2024-01-11 | 32.96 | 33.92 | 32.33 | 33.6 | +1.54% | 14,016 | 46,890,729 |
| 2024-01-10 | 34.04 | 34.04 | 32.99 | 33.09 | -1.58% | 14,613 | 48,675,780 |
| 2024-01-09 | 33.35 | 34.37 | 33.01 | 33.62 | +1.48% | 12,704 | 42,860,661 |
| 2024-01-08 | 35.67 | 35.69 | 33.12 | 33.13 | -5.85% | 20,782 | 70,428,550 |
| 2024-01-05 | 34.96 | 37.49 | 34.96 | 35.19 | +2.24% | 31,170 | 112,695,765 |
| 2024-01-04 | 34.45 | 35.15 | 34 | 34.42 | -0.55% | 10,207 | 35,319,292 |
| 2024-01-03 | 35.1 | 35.65 | 34.11 | 34.61 | -1.73% | 10,324 | 35,849,594 |
| 2024-01-02 | 36.36 | 36.75 | 35.1 | 35.22 | -3.37% | 15,060 | 53,803,843 |
| 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：