股票概览
24.86
-0.6%
-0.15
25.01
开盘价
25.26
最高价
24.81
最低价
31,122
成交量
数据更新至: 2024-05-20
技术指标
25.09
MA5 (5日均线)
25.28
MA10 (10日均线)
26.56
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 | 25.01 | 25.26 | 24.81 | 24.86 | -0.6% | 31,122 | 77,687,324 |
| 2024-05-17 | 24.92 | 25.03 | 24.6 | 25.01 | +0.52% | 25,151 | 62,463,144 |
| 2024-05-16 | 25.17 | 25.42 | 24.83 | 24.88 | -1.43% | 33,215 | 83,253,784 |
| 2024-05-15 | 25.47 | 25.73 | 25.12 | 25.24 | -0.94% | 27,305 | 69,412,091 |
| 2024-05-14 | 25.29 | 25.86 | 25.29 | 25.48 | +0.04% | 33,390 | 85,373,505 |
| 2024-05-13 | 25 | 25.47 | 24.35 | 25.47 | +0.63% | 36,445 | 91,426,313 |
| 2024-05-10 | 25.76 | 25.88 | 25.2 | 25.31 | -1.71% | 40,501 | 102,645,141 |
| 2024-05-09 | 25.21 | 25.75 | 25.2 | 25.75 | +2.18% | 41,110 | 105,064,608 |
| 2024-05-08 | 25.54 | 25.54 | 25.19 | 25.2 | -1.64% | 35,320 | 89,398,494 |
| 2024-05-07 | 25.5 | 25.67 | 25.31 | 25.62 | +0.08% | 41,871 | 106,857,181 |
| 2024-05-06 | 25.39 | 25.79 | 25.23 | 25.6 | +1.71% | 81,320 | 207,658,284 |
| 2024-04-30 | 25.11 | 25.49 | 24.82 | 25.17 | -0.98% | 76,739 | 192,784,152 |
| 2024-04-29 | 27.16 | 27.16 | 25.06 | 25.42 | -8.69% | 167,204 | 423,455,682 |
| 2024-04-26 | 28.03 | 28.42 | 27.75 | 27.84 | -1.8% | 53,023 | 148,263,731 |
| 2024-04-25 | 29 | 29.09 | 28.04 | 28.35 | -2.24% | 54,580 | 154,913,541 |
| 2024-04-24 | 29.53 | 29.75 | 28.89 | 29 | -2.52% | 50,474 | 147,258,115 |
| 2024-04-23 | 29.22 | 29.93 | 29.02 | 29.75 | +1.16% | 39,251 | 115,804,863 |
| 2024-04-22 | 28.95 | 29.8 | 28.4 | 29.41 | +1.91% | 44,083 | 129,431,517 |
| 2024-04-19 | 29.01 | 29.22 | 28.71 | 28.86 | -0.48% | 27,512 | 79,484,745 |
| 2024-04-18 | 29.1 | 29.55 | 28.99 | 29 | -0.99% | 46,195 | 135,095,692 |
| 2024-04-17 | 27.51 | 29.3 | 27.51 | 29.29 | +7.13% | 66,100 | 189,616,364 |
| 2024-04-16 | 27.55 | 27.99 | 27.07 | 27.34 | -1.83% | 34,951 | 96,260,284 |
| 2024-04-15 | 27.6 | 28.27 | 27.47 | 27.85 | +0.36% | 35,313 | 98,432,866 |
| 2024-04-12 | 27.67 | 28.5 | 27.4 | 27.75 | +0.14% | 39,421 | 110,634,021 |
| 2024-04-11 | 26.78 | 28.1 | 26.72 | 27.71 | +4.65% | 64,775 | 178,105,289 |
| 2024-04-10 | 27.2 | 28.7 | 26.38 | 26.48 | +1.07% | 49,355 | 134,201,645 |
| 2024-04-09 | 25.79 | 26.36 | 25.79 | 26.2 | +2.18% | 19,173 | 50,134,726 |
| 2024-04-08 | 26.5 | 26.5 | 25.55 | 25.64 | -2.36% | 15,030 | 38,987,793 |
| 2024-04-03 | 26 | 26.56 | 25.79 | 26.26 | +1% | 15,376 | 40,210,987 |
| 2024-04-02 | 26.49 | 26.49 | 25.91 | 26 | -1.85% | 15,102 | 39,376,190 |
| 2024-04-01 | 25.89 | 26.59 | 25.6 | 26.49 | +2.28% | 18,685 | 49,295,184 |
| 2024-03-29 | 25.27 | 25.93 | 25.21 | 25.9 | +2.86% | 20,378 | 52,085,215 |
| 2024-03-28 | 25.08 | 25.49 | 25 | 25.18 | +0.4% | 23,217 | 58,471,826 |
| 2024-03-27 | 25.19 | 25.59 | 24.98 | 25.08 | -0.4% | 20,029 | 50,619,311 |
| 2024-03-26 | 25.51 | 25.73 | 25.12 | 25.18 | -0.71% | 25,724 | 65,308,042 |
| 2024-03-25 | 26.6 | 26.6 | 25.33 | 25.36 | -4.66% | 32,934 | 85,367,392 |
| 2024-03-22 | 26.94 | 27.11 | 26.49 | 26.6 | -1.37% | 23,110 | 61,906,055 |
| 2024-03-21 | 27.59 | 27.59 | 26.9 | 26.97 | -1.78% | 19,530 | 52,959,105 |
| 2024-03-20 | 27.48 | 27.77 | 27.1 | 27.46 | -0.04% | 20,605 | 56,342,841 |
| 2024-03-19 | 27.27 | 28.08 | 26.99 | 27.47 | +0.73% | 37,507 | 103,387,311 |
| 2024-03-18 | 26.76 | 27.27 | 26.56 | 27.27 | +1.87% | 24,469 | 66,211,856 |
| 2024-03-15 | 26.68 | 26.89 | 26.26 | 26.77 | +0.37% | 23,112 | 61,252,663 |
| 2024-03-14 | 27.11 | 27.43 | 26.4 | 26.67 | -2.09% | 35,145 | 94,318,495 |
| 2024-03-13 | 27.52 | 27.74 | 27.11 | 27.24 | -0.98% | 30,462 | 83,684,024 |
| 2024-03-12 | 27.83 | 27.92 | 27.42 | 27.51 | -1.08% | 23,593 | 65,118,038 |
| 2024-03-11 | 27.8 | 27.85 | 27.21 | 27.81 | -0.07% | 27,839 | 76,418,953 |
| 2024-03-08 | 27.56 | 27.87 | 27.38 | 27.83 | +0.98% | 18,491 | 51,154,625 |
| 2024-03-07 | 28.06 | 28.28 | 27.56 | 27.56 | -1.82% | 25,873 | 72,081,460 |
| 2024-03-06 | 28.04 | 28.41 | 27.52 | 28.07 | -0.78% | 28,623 | 80,190,330 |
| 2024-03-05 | 28 | 28.89 | 27.86 | 28.29 | +0.11% | 40,163 | 114,484,212 |
| 2024-03-04 | 28.52 | 28.77 | 28.06 | 28.26 | -0.91% | 29,176 | 82,470,279 |
| 2024-03-01 | 28.2 | 28.99 | 28.17 | 28.52 | +0.92% | 42,262 | 121,016,772 |
| 2024-02-29 | 26.82 | 28.26 | 26.8 | 28.26 | +4.59% | 36,689 | 102,144,926 |
| 2024-02-28 | 28.52 | 28.71 | 27.02 | 27.02 | -5.29% | 49,256 | 137,316,973 |
| 2024-02-27 | 27.8 | 28.54 | 27.65 | 28.53 | +2.52% | 37,310 | 105,140,416 |
| 2024-02-26 | 28.11 | 28.19 | 27.6 | 27.83 | -0.78% | 31,981 | 88,996,984 |
| 2024-02-23 | 28.19 | 28.26 | 27.43 | 28.05 | -0.74% | 41,746 | 116,039,920 |
| 2024-02-22 | 27.77 | 28.45 | 27.5 | 28.26 | +2.35% | 53,894 | 151,355,750 |
| 2024-02-21 | 26.15 | 27.98 | 25.85 | 27.61 | +5.3% | 51,159 | 139,431,514 |
| 2024-02-20 | 26.68 | 26.68 | 25.86 | 26.22 | -2.02% | 24,830 | 64,997,211 |
| 2024-02-19 | 26.39 | 26.92 | 26.18 | 26.76 | +1.48% | 31,140 | 82,735,807 |
| 2024-02-08 | 25.58 | 26.93 | 25.5 | 26.37 | +3.09% | 41,570 | 109,658,119 |
| 2024-02-07 | 24.83 | 26.8 | 24.65 | 25.58 | +3.02% | 48,810 | 126,799,043 |
| 2024-02-06 | 22.48 | 25.35 | 22.25 | 24.83 | +1.22% | 46,255 | 110,566,457 |
| 2024-02-05 | 26.78 | 27.98 | 24.53 | 24.53 | -9.98% | 65,522 | 168,404,803 |
| 2024-02-02 | 26.5 | 29.38 | 26.31 | 27.25 | +2.02% | 65,365 | 183,337,574 |
| 2024-02-01 | 27.3 | 27.77 | 26 | 26.71 | -4.27% | 26,629 | 72,399,219 |
| 2024-01-31 | 26.47 | 27.95 | 25.61 | 27.9 | +3.53% | 49,441 | 131,475,009 |
| 2024-01-30 | 28.2 | 28.36 | 26.31 | 26.95 | -6% | 46,838 | 127,866,072 |
| 2024-01-29 | 28.8 | 28.81 | 27.85 | 28.67 | -0.52% | 44,251 | 125,463,291 |
| 2024-01-26 | 27.62 | 28.97 | 27.62 | 28.82 | +2.97% | 67,445 | 192,653,636 |
| 2024-01-25 | 27.78 | 28.09 | 27.37 | 27.99 | +0.04% | 40,017 | 111,372,351 |
| 2024-01-24 | 26.18 | 28.18 | 26.15 | 27.98 | +7% | 55,608 | 153,897,896 |
| 2024-01-23 | 25.85 | 26.71 | 25.41 | 26.15 | -0.27% | 18,880 | 49,274,009 |
| 2024-01-22 | 27.78 | 27.88 | 26.07 | 26.22 | -6.32% | 32,017 | 86,221,091 |
| 2024-01-19 | 27.5 | 28.13 | 27.19 | 27.99 | +1.6% | 40,437 | 112,487,722 |
| 2024-01-18 | 26.66 | 28.02 | 26.58 | 27.55 | +3.14% | 46,878 | 127,940,983 |
| 2024-01-17 | 27.4 | 27.55 | 26.71 | 26.71 | -2.41% | 18,348 | 49,878,530 |
| 2024-01-16 | 27.11 | 27.41 | 26.82 | 27.37 | +0.81% | 22,061 | 59,859,830 |
| 2024-01-15 | 26.86 | 27.35 | 26.61 | 27.15 | +0.56% | 23,799 | 64,483,382 |
| 2024-01-12 | 26.53 | 27.15 | 26.52 | 27 | +1.62% | 28,401 | 76,453,743 |
| 2024-01-11 | 25.62 | 26.57 | 25.61 | 26.57 | +3.3% | 24,788 | 65,305,481 |
| 2024-01-10 | 26.5 | 26.5 | 25.7 | 25.72 | -2.98% | 22,455 | 58,446,258 |
| 2024-01-09 | 26.35 | 27.08 | 26.21 | 26.51 | 0% | 23,284 | 62,036,369 |
| 2024-01-08 | 26.53 | 26.87 | 26.34 | 26.51 | -0.15% | 22,755 | 60,652,891 |
| 2024-01-05 | 27.36 | 27.54 | 26.45 | 26.55 | -3.45% | 28,424 | 76,409,252 |
| 2024-01-04 | 27.29 | 27.58 | 26.75 | 27.5 | +0.51% | 36,798 | 99,932,870 |
| 2024-01-03 | 28.2 | 28.2 | 27 | 27.36 | -3.25% | 60,407 | 165,441,549 |
| 2024-01-02 | 27.97 | 28.44 | 27.41 | 28.28 | +1.07% | 50,412 | 140,855,370 |
| 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：