股票概览
26.51
+2.12%
+0.55
25.8
开盘价
26.54
最高价
25.8
最低价
19,020
成交量
数据更新至: 2024-05-20
技术指标
26.43
MA5 (5日均线)
26.86
MA10 (10日均线)
25.98
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 | 25.8 | 26.54 | 25.8 | 26.51 | +2.12% | 19,020 | 49,947,997 |
| 2024-05-17 | 26.16 | 26.36 | 25.61 | 25.96 | -1.59% | 24,466 | 63,331,030 |
| 2024-05-16 | 26.4 | 26.87 | 26 | 26.38 | +0.11% | 23,642 | 62,355,481 |
| 2024-05-15 | 27.34 | 27.65 | 26.22 | 26.35 | -2.15% | 30,735 | 82,508,630 |
| 2024-05-14 | 28.04 | 28.04 | 26.72 | 26.93 | -4.84% | 41,229 | 112,966,046 |
| 2024-05-13 | 27.59 | 28.87 | 27.31 | 28.3 | +1.73% | 44,411 | 124,761,006 |
| 2024-05-10 | 26.98 | 28.32 | 26.68 | 27.82 | +2.58% | 41,864 | 115,072,142 |
| 2024-05-09 | 26.68 | 27.48 | 26.51 | 27.12 | +3.04% | 33,141 | 89,809,147 |
| 2024-05-08 | 26.77 | 27.25 | 26.24 | 26.32 | -2.12% | 31,946 | 85,360,654 |
| 2024-05-07 | 25.7 | 27.29 | 25.5 | 26.89 | +4.14% | 52,147 | 136,599,287 |
| 2024-05-06 | 25.17 | 25.9 | 25.1 | 25.82 | +3.49% | 33,562 | 85,804,631 |
| 2024-04-30 | 25.5 | 25.56 | 24.8 | 24.95 | -1.77% | 25,376 | 63,648,936 |
| 2024-04-29 | 24.78 | 25.86 | 24.78 | 25.4 | +1.4% | 32,901 | 83,743,710 |
| 2024-04-26 | 24.99 | 25.35 | 23.56 | 25.05 | -2.38% | 49,004 | 121,988,803 |
| 2024-04-25 | 25.1 | 25.95 | 24.71 | 25.66 | +2.19% | 42,485 | 108,032,754 |
| 2024-04-24 | 24.72 | 25.53 | 24.5 | 25.11 | +1.87% | 31,987 | 79,808,256 |
| 2024-04-23 | 24.66 | 25.67 | 24.52 | 24.65 | -0.12% | 33,692 | 84,255,656 |
| 2024-04-22 | 24.5 | 25.31 | 24.5 | 24.68 | +0.41% | 29,442 | 73,340,107 |
| 2024-04-19 | 25 | 25.55 | 24.46 | 24.58 | -2.5% | 39,241 | 97,443,298 |
| 2024-04-18 | 25.48 | 25.67 | 25 | 25.21 | -2.81% | 62,429 | 157,912,648 |
| 2024-04-17 | 24.28 | 26 | 24.04 | 25.94 | +7.95% | 89,749 | 224,241,643 |
| 2024-04-16 | 24.32 | 25.09 | 24.03 | 24.03 | -1.11% | 65,311 | 159,817,409 |
| 2024-04-15 | 25.04 | 25.49 | 23.82 | 24.3 | -2.96% | 106,763 | 261,030,585 |
| 2024-04-12 | 23.37 | 25.04 | 23.3 | 25.04 | +19.98% | 128,242 | 311,927,758 |
| 2024-04-11 | 20.76 | 21.3 | 20.51 | 20.87 | +0.53% | 13,891 | 29,095,428 |
| 2024-04-10 | 21.27 | 21.36 | 20.65 | 20.76 | -2.63% | 16,637 | 34,739,052 |
| 2024-04-09 | 20.76 | 21.38 | 20.75 | 21.32 | +2.7% | 16,009 | 33,871,257 |
| 2024-04-08 | 21.6 | 21.74 | 20.68 | 20.76 | -4.9% | 21,735 | 45,839,614 |
| 2024-04-03 | 22.18 | 22.41 | 21.66 | 21.83 | -2.59% | 21,015 | 46,068,433 |
| 2024-04-02 | 22.46 | 22.66 | 22.2 | 22.41 | +1.91% | 32,289 | 72,555,523 |
| 2024-04-01 | 21.31 | 22.12 | 21.31 | 21.99 | +2.57% | 16,494 | 35,946,037 |
| 2024-03-29 | 21.15 | 21.45 | 20.9 | 21.44 | +2% | 12,884 | 27,297,240 |
| 2024-03-28 | 20.68 | 21.48 | 20.65 | 21.02 | +1.5% | 19,367 | 40,875,198 |
| 2024-03-27 | 21.7 | 21.85 | 20.7 | 20.71 | -4.91% | 16,757 | 35,596,772 |
| 2024-03-26 | 21.81 | 22.12 | 21.26 | 21.78 | +0.41% | 18,424 | 40,020,376 |
| 2024-03-25 | 22.26 | 22.49 | 21.68 | 21.69 | -2.95% | 22,350 | 49,422,956 |
| 2024-03-22 | 22.84 | 23.06 | 22.1 | 22.35 | -2.57% | 25,158 | 56,402,504 |
| 2024-03-21 | 23.21 | 23.43 | 22.74 | 22.94 | -1.38% | 21,326 | 49,089,863 |
| 2024-03-20 | 23.2 | 23.49 | 23 | 23.26 | +0.3% | 15,928 | 37,085,352 |
| 2024-03-19 | 23.5 | 23.64 | 23.18 | 23.19 | -1.24% | 21,185 | 49,583,454 |
| 2024-03-18 | 23.16 | 23.48 | 23.03 | 23.48 | +2.4% | 26,114 | 60,743,844 |
| 2024-03-15 | 22.76 | 23.01 | 22.63 | 22.93 | +0.13% | 20,289 | 46,322,317 |
| 2024-03-14 | 23.07 | 23.23 | 22.52 | 22.9 | -0.74% | 25,738 | 58,972,301 |
| 2024-03-13 | 23.3 | 23.45 | 22.9 | 23.07 | -0.99% | 29,400 | 67,948,632 |
| 2024-03-12 | 23.78 | 23.98 | 23.05 | 23.3 | -1.48% | 40,837 | 95,347,783 |
| 2024-03-11 | 22.6 | 24 | 22.55 | 23.65 | +6.01% | 46,356 | 108,105,362 |
| 2024-03-08 | 21.98 | 22.58 | 21.7 | 22.31 | +2.06% | 23,365 | 52,015,002 |
| 2024-03-07 | 22.62 | 22.8 | 21.85 | 21.86 | -3.7% | 31,853 | 71,051,070 |
| 2024-03-06 | 21.6 | 23.01 | 21.6 | 22.7 | +4.42% | 39,987 | 89,713,911 |
| 2024-03-05 | 22.51 | 22.52 | 21.65 | 21.74 | -3.33% | 22,426 | 49,267,593 |
| 2024-03-04 | 22.5 | 22.88 | 22.12 | 22.49 | +1.03% | 24,366 | 54,778,900 |
| 2024-03-01 | 22.28 | 22.58 | 21.9 | 22.26 | +0.59% | 23,992 | 53,284,380 |
| 2024-02-29 | 21 | 22.25 | 20.91 | 22.13 | +3.51% | 29,180 | 63,669,609 |
| 2024-02-28 | 23.53 | 23.89 | 21.38 | 21.38 | -5.57% | 43,712 | 99,712,434 |
| 2024-02-27 | 22.34 | 22.67 | 22.08 | 22.64 | +2.49% | 23,136 | 51,873,365 |
| 2024-02-26 | 21.75 | 22.58 | 21.7 | 22.09 | +0.87% | 20,276 | 44,839,125 |
| 2024-02-23 | 21.58 | 22.53 | 21.4 | 21.9 | +3.89% | 27,313 | 59,582,481 |
| 2024-02-22 | 20.71 | 21.33 | 20.55 | 21.08 | +1.35% | 14,311 | 30,021,892 |
| 2024-02-21 | 20.17 | 21.5 | 20.03 | 20.8 | +2.06% | 23,571 | 49,319,617 |
| 2024-02-20 | 20.83 | 20.9 | 20.11 | 20.38 | -2.58% | 18,528 | 37,658,615 |
| 2024-02-19 | 20.75 | 21.51 | 20.39 | 20.92 | +1.11% | 28,269 | 59,196,829 |
| 2024-02-08 | 17.75 | 20.88 | 17.72 | 20.69 | +16.89% | 42,953 | 84,015,146 |
| 2024-02-07 | 17.9 | 18.35 | 17.31 | 17.7 | -1.12% | 28,324 | 50,648,797 |
| 2024-02-06 | 17.02 | 18.37 | 15.9 | 17.9 | +5.17% | 32,541 | 55,509,334 |
| 2024-02-05 | 18.97 | 18.97 | 16.75 | 17.02 | -10.42% | 30,277 | 53,256,497 |
| 2024-02-02 | 20.61 | 20.99 | 18.35 | 19 | -7.5% | 34,329 | 66,599,785 |
| 2024-02-01 | 20.9 | 21.24 | 20.18 | 20.54 | -1.86% | 18,078 | 37,421,692 |
| 2024-01-31 | 21.6 | 22.17 | 20.88 | 20.93 | -3.73% | 19,981 | 42,777,912 |
| 2024-01-30 | 22.5 | 22.78 | 21.7 | 21.74 | -4.69% | 17,914 | 39,814,969 |
| 2024-01-29 | 23.91 | 24.11 | 22.81 | 22.81 | -3.76% | 16,580 | 38,674,414 |
| 2024-01-26 | 24.2 | 24.5 | 23.55 | 23.7 | -2.03% | 16,700 | 40,083,010 |
| 2024-01-25 | 23.2 | 24.25 | 22.78 | 24.19 | +4.18% | 22,826 | 54,046,270 |
| 2024-01-24 | 24.06 | 24.06 | 22.3 | 23.22 | -2.35% | 22,294 | 51,378,441 |
| 2024-01-23 | 23.45 | 24.2 | 22.88 | 23.78 | +1.84% | 24,663 | 58,342,748 |
| 2024-01-22 | 25.45 | 25.47 | 23.17 | 23.35 | -8.61% | 29,819 | 72,584,321 |
| 2024-01-19 | 26.4 | 26.79 | 25.53 | 25.55 | -3.22% | 18,333 | 47,477,818 |
| 2024-01-18 | 26.44 | 26.83 | 25.51 | 26.4 | -0.71% | 25,432 | 66,451,548 |
| 2024-01-17 | 26.96 | 27.18 | 26.59 | 26.59 | -2.49% | 17,301 | 46,473,691 |
| 2024-01-16 | 27.1 | 27.75 | 26.6 | 27.27 | +0.55% | 20,524 | 55,723,394 |
| 2024-01-15 | 27.23 | 27.35 | 26.71 | 27.12 | -0.7% | 19,089 | 51,630,020 |
| 2024-01-12 | 26.98 | 27.96 | 26.83 | 27.31 | +0.85% | 26,285 | 72,339,586 |
| 2024-01-11 | 26.43 | 27.38 | 26.07 | 27.08 | +2.77% | 30,236 | 80,646,945 |
| 2024-01-10 | 25.88 | 26.93 | 25.4 | 26.35 | +1.54% | 25,188 | 66,374,154 |
| 2024-01-09 | 26.18 | 27.01 | 25.28 | 25.95 | -0.31% | 30,688 | 80,145,702 |
| 2024-01-08 | 26.4 | 26.83 | 25.89 | 26.03 | -1.85% | 17,490 | 46,126,395 |
| 2024-01-05 | 27.28 | 27.59 | 26.32 | 26.52 | -1.92% | 20,556 | 55,313,640 |
| 2024-01-04 | 27.49 | 27.49 | 26.85 | 27.04 | -1.85% | 13,136 | 35,591,976 |
| 2024-01-03 | 27.5 | 27.88 | 27.23 | 27.55 | -0.11% | 19,269 | 52,997,220 |
| 2024-01-02 | 27.94 | 28.04 | 27.55 | 27.58 | -1.64% | 18,183 | 50,433,053 |
| 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：