股票概览
25.28
-0.51%
-0.13
25.39
开盘价
25.55
最高价
25.16
最低价
16,449
成交量
数据更新至: 2024-05-20
技术指标
25.42
MA5 (5日均线)
25.37
MA10 (10日均线)
25.50
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 | 25.39 | 25.55 | 25.16 | 25.28 | -0.51% | 16,449 | 41,639,720 |
| 2024-05-17 | 25.25 | 25.46 | 24.94 | 25.41 | +0.63% | 14,708 | 37,046,855 |
| 2024-05-16 | 25.47 | 25.52 | 25.1 | 25.25 | -0.39% | 16,169 | 40,827,485 |
| 2024-05-15 | 25.79 | 26.05 | 25.31 | 25.35 | -1.78% | 15,409 | 39,460,812 |
| 2024-05-14 | 25.25 | 26.03 | 25.25 | 25.81 | +1.81% | 21,994 | 56,695,458 |
| 2024-05-13 | 25.34 | 25.48 | 25.03 | 25.35 | -0.55% | 19,288 | 48,816,453 |
| 2024-05-10 | 25.79 | 25.79 | 25.25 | 25.49 | -0.31% | 24,144 | 61,527,271 |
| 2024-05-09 | 25.18 | 25.83 | 25.09 | 25.57 | +1.63% | 23,708 | 60,543,628 |
| 2024-05-08 | 25.04 | 25.69 | 24.93 | 25.16 | +0.4% | 34,285 | 86,993,470 |
| 2024-05-07 | 24.59 | 25.18 | 24.54 | 25.06 | +1.46% | 32,759 | 81,653,269 |
| 2024-05-06 | 24.37 | 25.25 | 24.37 | 24.7 | +2.4% | 49,488 | 122,759,553 |
| 2024-04-30 | 23.92 | 24.59 | 23.81 | 24.12 | +0.84% | 60,352 | 146,233,356 |
| 2024-04-29 | 23.92 | 24.1 | 23.53 | 23.92 | -1.08% | 74,008 | 176,625,305 |
| 2024-04-26 | 23.73 | 24.59 | 23.73 | 24.18 | -8.3% | 124,652 | 298,994,926 |
| 2024-04-25 | 26.38 | 26.48 | 26.08 | 26.37 | -0.11% | 21,449 | 56,419,848 |
| 2024-04-24 | 26.29 | 26.56 | 26.06 | 26.4 | +0.19% | 24,123 | 63,311,618 |
| 2024-04-23 | 26.84 | 27.15 | 26.3 | 26.35 | -2.48% | 32,481 | 86,472,207 |
| 2024-04-22 | 26.25 | 27.2 | 26.25 | 27.02 | +1.58% | 41,154 | 111,128,080 |
| 2024-04-19 | 26.31 | 26.74 | 26.31 | 26.6 | -0.04% | 32,424 | 86,101,458 |
| 2024-04-18 | 26.48 | 27.08 | 26.3 | 26.61 | +0.68% | 49,473 | 132,274,707 |
| 2024-04-17 | 26.5 | 26.65 | 25.91 | 26.43 | -0.97% | 70,165 | 184,410,277 |
| 2024-04-16 | 25.7 | 27.23 | 25.62 | 26.69 | +2.89% | 101,183 | 270,019,804 |
| 2024-04-15 | 24.69 | 26.16 | 24.43 | 25.94 | +6.31% | 116,682 | 297,983,091 |
| 2024-04-12 | 24.68 | 25.24 | 24.1 | 24.4 | +3.79% | 83,143 | 204,604,138 |
| 2024-04-11 | 23.18 | 23.55 | 23.1 | 23.51 | +0.86% | 13,206 | 30,941,731 |
| 2024-04-10 | 23.49 | 23.61 | 23.17 | 23.31 | -0.72% | 12,058 | 28,207,890 |
| 2024-04-09 | 23.2 | 23.64 | 23.16 | 23.48 | +1.21% | 12,992 | 30,425,962 |
| 2024-04-08 | 23.55 | 23.55 | 23.17 | 23.2 | -1.49% | 15,697 | 36,676,831 |
| 2024-04-03 | 23.65 | 23.8 | 23.36 | 23.55 | -0.46% | 11,533 | 27,132,210 |
| 2024-04-02 | 23.47 | 23.78 | 23.36 | 23.66 | +0.81% | 21,435 | 50,551,751 |
| 2024-04-01 | 22.8 | 23.48 | 22.8 | 23.47 | +3.21% | 18,446 | 42,917,427 |
| 2024-03-29 | 22.48 | 22.75 | 22.38 | 22.74 | +1.07% | 10,753 | 24,238,007 |
| 2024-03-28 | 22.6 | 22.64 | 22.28 | 22.5 | +0.13% | 14,651 | 32,877,519 |
| 2024-03-27 | 22.79 | 22.91 | 22.47 | 22.47 | -1.36% | 11,799 | 26,824,921 |
| 2024-03-26 | 22.59 | 22.79 | 22.47 | 22.78 | +1.38% | 12,924 | 29,263,995 |
| 2024-03-25 | 22.98 | 22.98 | 22.44 | 22.47 | -2.3% | 14,942 | 33,921,927 |
| 2024-03-22 | 23.37 | 23.45 | 22.9 | 23 | -1.88% | 14,094 | 32,566,844 |
| 2024-03-21 | 23.54 | 23.63 | 23.36 | 23.44 | -0.3% | 10,474 | 24,589,029 |
| 2024-03-20 | 23.44 | 23.58 | 23.28 | 23.51 | +0.3% | 11,789 | 27,638,769 |
| 2024-03-19 | 23.59 | 23.65 | 23.38 | 23.44 | -0.34% | 15,294 | 35,947,371 |
| 2024-03-18 | 23.38 | 23.52 | 23.17 | 23.52 | +0.73% | 18,986 | 44,298,442 |
| 2024-03-15 | 23.16 | 23.36 | 23.03 | 23.35 | +1.26% | 12,228 | 28,368,648 |
| 2024-03-14 | 23.1 | 23.35 | 22.96 | 23.06 | -0.56% | 12,445 | 28,811,882 |
| 2024-03-13 | 23.4 | 23.41 | 23.04 | 23.19 | -0.69% | 14,918 | 34,605,145 |
| 2024-03-12 | 22.99 | 23.39 | 22.9 | 23.35 | +1.57% | 26,836 | 62,370,106 |
| 2024-03-11 | 22.7 | 22.99 | 22.62 | 22.99 | +1.41% | 16,568 | 37,822,192 |
| 2024-03-08 | 22.55 | 22.73 | 22.36 | 22.67 | +0.53% | 10,674 | 24,069,423 |
| 2024-03-07 | 22.53 | 22.94 | 22.52 | 22.55 | 0% | 15,381 | 34,982,447 |
| 2024-03-06 | 22.71 | 22.75 | 22.42 | 22.55 | -0.49% | 14,975 | 33,790,735 |
| 2024-03-05 | 22.71 | 22.84 | 22.6 | 22.66 | -0.53% | 11,775 | 26,711,838 |
| 2024-03-04 | 22.92 | 22.99 | 22.6 | 22.78 | -0.61% | 17,967 | 40,912,113 |
| 2024-03-01 | 22.95 | 23.08 | 22.81 | 22.92 | -0.35% | 14,303 | 32,784,651 |
| 2024-02-29 | 22.5 | 23 | 22.44 | 23 | +1.95% | 17,765 | 40,459,387 |
| 2024-02-28 | 23.15 | 23.46 | 22.56 | 22.56 | -2.51% | 25,932 | 59,819,771 |
| 2024-02-27 | 22.93 | 23.14 | 22.8 | 23.14 | +0.92% | 14,953 | 34,320,341 |
| 2024-02-26 | 23.01 | 23.15 | 22.78 | 22.93 | -0.35% | 19,639 | 45,089,178 |
| 2024-02-23 | 23.09 | 23.11 | 22.75 | 23.01 | +0.44% | 18,368 | 42,084,935 |
| 2024-02-22 | 22.76 | 23 | 22.69 | 22.91 | -0.13% | 17,095 | 39,021,437 |
| 2024-02-21 | 22.4 | 23.28 | 22.34 | 22.94 | +1.77% | 30,253 | 69,568,803 |
| 2024-02-20 | 22.53 | 22.55 | 22.13 | 22.54 | +0.45% | 16,346 | 36,641,440 |
| 2024-02-19 | 22.55 | 22.8 | 22.28 | 22.44 | -0.27% | 31,969 | 72,064,769 |
| 2024-02-08 | 22.22 | 23.07 | 22.2 | 22.5 | +2.97% | 38,669 | 87,262,232 |
| 2024-02-07 | 21.27 | 21.93 | 21.19 | 21.85 | +3.21% | 41,919 | 90,956,902 |
| 2024-02-06 | 19.8 | 21.46 | 19.79 | 21.17 | +5.69% | 51,893 | 107,202,726 |
| 2024-02-05 | 20.7 | 20.88 | 19.7 | 20.03 | -3.28% | 37,054 | 74,651,891 |
| 2024-02-02 | 21.22 | 21.98 | 20.2 | 20.71 | -2.08% | 34,100 | 72,069,446 |
| 2024-02-01 | 21.42 | 21.61 | 20.96 | 21.15 | -1.26% | 16,416 | 34,865,366 |
| 2024-01-31 | 22.01 | 22.08 | 21.33 | 21.42 | -2.64% | 15,991 | 34,581,619 |
| 2024-01-30 | 22.62 | 22.62 | 21.95 | 22 | -3.21% | 13,636 | 30,416,425 |
| 2024-01-29 | 22.98 | 23.14 | 22.66 | 22.73 | -0.66% | 14,670 | 33,591,588 |
| 2024-01-26 | 22.8 | 23.07 | 22.72 | 22.88 | -0.09% | 15,154 | 34,680,826 |
| 2024-01-25 | 22.17 | 22.93 | 22.03 | 22.9 | +3.2% | 20,866 | 47,122,406 |
| 2024-01-24 | 21.92 | 22.19 | 21.28 | 22.19 | +1.51% | 18,011 | 39,277,943 |
| 2024-01-23 | 21.73 | 22 | 21.32 | 21.86 | +0.64% | 17,099 | 37,127,793 |
| 2024-01-22 | 22.7 | 22.81 | 21.58 | 21.72 | -4.74% | 25,930 | 57,070,808 |
| 2024-01-19 | 22.63 | 22.94 | 22.51 | 22.8 | +0.71% | 17,176 | 39,131,304 |
| 2024-01-18 | 22.6 | 22.71 | 21.96 | 22.64 | -0.04% | 23,528 | 52,563,359 |
| 2024-01-17 | 23.13 | 23.34 | 22.65 | 22.65 | -2.29% | 17,041 | 39,202,509 |
| 2024-01-16 | 23.02 | 23.26 | 22.91 | 23.18 | +0.43% | 12,449 | 28,739,409 |
| 2024-01-15 | 23.01 | 23.24 | 22.96 | 23.08 | 0% | 10,465 | 24,166,150 |
| 2024-01-12 | 23.14 | 23.43 | 23.08 | 23.08 | -0.47% | 11,425 | 26,565,006 |
| 2024-01-11 | 22.75 | 23.24 | 22.7 | 23.19 | +1.53% | 13,895 | 32,027,898 |
| 2024-01-10 | 22.56 | 22.98 | 22.4 | 22.84 | +0.97% | 18,478 | 42,110,787 |
| 2024-01-09 | 22.52 | 22.77 | 22.35 | 22.62 | +0.85% | 19,261 | 43,435,839 |
| 2024-01-08 | 23.29 | 23.29 | 22.43 | 22.43 | -2.77% | 24,517 | 55,720,978 |
| 2024-01-05 | 23.33 | 23.43 | 23.01 | 23.07 | -1.16% | 14,463 | 33,589,286 |
| 2024-01-04 | 23.66 | 23.69 | 23.22 | 23.34 | -1.52% | 18,033 | 42,183,331 |
| 2024-01-03 | 23.8 | 23.91 | 23.52 | 23.7 | -0.42% | 15,504 | 36,743,626 |
| 2024-01-02 | 24.15 | 24.16 | 23.77 | 23.8 | -1.41% | 20,987 | 50,235,847 |
| 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：