股票概览
25.82
+0.66%
+0.17
25.65
开盘价
26.13
最高价
25.6
最低价
17,507
成交量
数据更新至: 2024-05-20
技术指标
25.37
MA5 (5日均线)
24.99
MA10 (10日均线)
23.58
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 | 25.65 | 26.13 | 25.6 | 25.82 | +0.66% | 17,507 | 45,328,322 |
| 2024-05-17 | 25.13 | 25.67 | 25.01 | 25.65 | +1.95% | 18,124 | 46,056,348 |
| 2024-05-16 | 25.18 | 26.19 | 25.05 | 25.16 | -0.04% | 29,769 | 76,133,168 |
| 2024-05-15 | 24.98 | 25.3 | 24.82 | 25.17 | +0.44% | 14,917 | 37,396,855 |
| 2024-05-14 | 24.48 | 25.29 | 24.48 | 25.06 | +2.37% | 17,372 | 43,413,344 |
| 2024-05-13 | 24.63 | 25.05 | 24.42 | 24.48 | -1.81% | 18,469 | 45,695,787 |
| 2024-05-10 | 25.12 | 25.5 | 24.87 | 24.93 | -0.68% | 23,041 | 57,942,883 |
| 2024-05-09 | 24.19 | 25.28 | 24.19 | 25.1 | +3.76% | 29,313 | 72,928,712 |
| 2024-05-08 | 24.19 | 24.73 | 24.15 | 24.19 | -0.41% | 20,422 | 49,836,707 |
| 2024-05-07 | 24.19 | 24.44 | 23.98 | 24.29 | +0.54% | 19,633 | 47,560,626 |
| 2024-05-06 | 23.8 | 24.27 | 23.74 | 24.16 | +2.42% | 22,669 | 54,521,484 |
| 2024-04-30 | 23.46 | 23.76 | 23.23 | 23.59 | +0.98% | 21,267 | 50,167,563 |
| 2024-04-29 | 22.4 | 23.82 | 22.39 | 23.36 | +5.75% | 31,491 | 73,515,654 |
| 2024-04-26 | 22.03 | 22.17 | 21.85 | 22.09 | +0.32% | 12,981 | 28,611,240 |
| 2024-04-25 | 21.89 | 22.19 | 21.8 | 22.02 | +0.59% | 9,740 | 21,450,491 |
| 2024-04-24 | 21.56 | 21.9 | 21.47 | 21.89 | +1.96% | 9,647 | 20,940,020 |
| 2024-04-23 | 21.49 | 21.65 | 21.32 | 21.47 | -0.09% | 8,979 | 19,274,372 |
| 2024-04-22 | 20.68 | 21.94 | 20.64 | 21.49 | +2.72% | 16,634 | 35,619,393 |
| 2024-04-19 | 20.8 | 21.18 | 20.61 | 20.92 | +0.38% | 10,036 | 20,943,734 |
| 2024-04-18 | 20.65 | 21.09 | 20.5 | 20.84 | +0.24% | 10,137 | 21,110,983 |
| 2024-04-17 | 19.77 | 20.83 | 19.77 | 20.79 | +5.27% | 12,699 | 26,102,983 |
| 2024-04-16 | 20.66 | 20.94 | 19.7 | 19.75 | -5.73% | 17,724 | 35,509,640 |
| 2024-04-15 | 21.9 | 22.14 | 20.72 | 20.95 | -4.21% | 18,742 | 39,827,469 |
| 2024-04-12 | 22.1 | 22.39 | 21.87 | 21.87 | -1% | 7,339 | 16,206,850 |
| 2024-04-11 | 21.88 | 22.46 | 21.71 | 22.09 | +0.55% | 9,552 | 21,196,408 |
| 2024-04-10 | 22.48 | 22.85 | 21.81 | 21.97 | -2.27% | 11,265 | 25,098,293 |
| 2024-04-09 | 21.91 | 22.57 | 21.91 | 22.48 | +2.65% | 12,010 | 26,727,551 |
| 2024-04-08 | 22.58 | 22.68 | 21.9 | 21.9 | -3.48% | 12,226 | 27,072,552 |
| 2024-04-03 | 22.4 | 22.74 | 22.15 | 22.69 | +0.44% | 13,125 | 29,456,742 |
| 2024-04-02 | 22.49 | 22.98 | 22.41 | 22.59 | +0.31% | 12,751 | 28,895,744 |
| 2024-04-01 | 21.99 | 22.54 | 21.99 | 22.52 | +2.93% | 11,542 | 25,781,228 |
| 2024-03-29 | 21.55 | 21.88 | 21.48 | 21.88 | +1.53% | 7,764 | 16,888,224 |
| 2024-03-28 | 21.55 | 21.86 | 21.35 | 21.55 | +0.8% | 11,697 | 25,259,796 |
| 2024-03-27 | 22 | 22.18 | 21.36 | 21.38 | -3.26% | 14,748 | 32,029,650 |
| 2024-03-26 | 22.02 | 22.33 | 21.48 | 22.1 | -0.23% | 19,006 | 41,668,275 |
| 2024-03-25 | 22.91 | 22.95 | 22.11 | 22.15 | -3.49% | 13,647 | 30,780,752 |
| 2024-03-22 | 23.47 | 23.54 | 22.81 | 22.95 | -2.22% | 13,749 | 31,692,769 |
| 2024-03-21 | 23.76 | 24.15 | 23.25 | 23.47 | -1.22% | 15,629 | 36,834,419 |
| 2024-03-20 | 23.37 | 23.81 | 23.32 | 23.76 | +1.58% | 18,598 | 43,940,996 |
| 2024-03-19 | 23.25 | 23.55 | 23.2 | 23.39 | +0.3% | 20,330 | 47,544,694 |
| 2024-03-18 | 23.1 | 23.34 | 22.91 | 23.32 | +1.79% | 16,209 | 37,551,052 |
| 2024-03-15 | 22.56 | 22.95 | 22.44 | 22.91 | +1.42% | 11,191 | 25,448,672 |
| 2024-03-14 | 23.1 | 23.12 | 22.34 | 22.59 | -1.78% | 12,618 | 28,695,364 |
| 2024-03-13 | 22.95 | 23.15 | 22.72 | 23 | +0.22% | 17,922 | 41,122,793 |
| 2024-03-12 | 22.55 | 23 | 22.43 | 22.95 | +2.32% | 21,794 | 49,642,193 |
| 2024-03-11 | 21.85 | 22.44 | 21.71 | 22.43 | +2.19% | 13,795 | 30,530,012 |
| 2024-03-08 | 21.89 | 22.18 | 21.56 | 21.95 | +0.32% | 11,757 | 25,662,846 |
| 2024-03-07 | 22.35 | 22.65 | 21.83 | 21.88 | -1.88% | 18,733 | 41,557,491 |
| 2024-03-06 | 22.08 | 22.6 | 22.08 | 22.3 | +0.45% | 12,482 | 27,877,716 |
| 2024-03-05 | 22.8 | 22.8 | 22.05 | 22.2 | -2.84% | 16,193 | 36,326,709 |
| 2024-03-04 | 22.95 | 23.23 | 22.47 | 22.85 | -0.48% | 12,007 | 27,344,831 |
| 2024-03-01 | 22.69 | 23.06 | 22.51 | 22.96 | +1.1% | 14,259 | 32,585,381 |
| 2024-02-29 | 21.89 | 22.85 | 21.81 | 22.71 | +3.13% | 17,806 | 40,008,445 |
| 2024-02-28 | 23.75 | 23.93 | 21.99 | 22.02 | -6.62% | 34,619 | 79,643,975 |
| 2024-02-27 | 23.19 | 23.58 | 22.82 | 23.58 | +1.68% | 19,744 | 45,969,481 |
| 2024-02-26 | 22.73 | 23.74 | 22.68 | 23.19 | +1.71% | 24,127 | 56,035,058 |
| 2024-02-23 | 22.13 | 22.98 | 22.06 | 22.8 | +2.8% | 22,656 | 51,016,373 |
| 2024-02-22 | 22 | 22.27 | 21.85 | 22.18 | +0.64% | 17,131 | 37,819,723 |
| 2024-02-21 | 21.55 | 22.55 | 21.37 | 22.04 | +1.57% | 25,233 | 56,043,380 |
| 2024-02-20 | 21.44 | 21.86 | 21.17 | 21.7 | +0.42% | 17,790 | 38,398,646 |
| 2024-02-19 | 21.26 | 21.94 | 21.04 | 21.61 | +0.93% | 27,013 | 58,053,005 |
| 2024-02-08 | 19.53 | 21.41 | 19.23 | 21.41 | +10.02% | 35,040 | 71,871,218 |
| 2024-02-07 | 19.52 | 20.3 | 19.06 | 19.46 | -0.82% | 25,912 | 50,892,954 |
| 2024-02-06 | 18.5 | 20.21 | 17.52 | 19.62 | +5.14% | 26,857 | 50,491,403 |
| 2024-02-05 | 20.21 | 20.47 | 18.6 | 18.66 | -9.72% | 28,830 | 55,218,778 |
| 2024-02-02 | 21.88 | 22.29 | 19.95 | 20.67 | -5.53% | 23,758 | 50,006,149 |
| 2024-02-01 | 21.98 | 22.48 | 21.61 | 21.88 | -2.06% | 14,106 | 31,019,851 |
| 2024-01-31 | 23.27 | 23.49 | 22.28 | 22.34 | -4.49% | 15,520 | 35,351,729 |
| 2024-01-30 | 23.99 | 24.28 | 23.35 | 23.39 | -3.94% | 18,327 | 43,693,881 |
| 2024-01-29 | 24.88 | 25.63 | 24.35 | 24.35 | -0.41% | 31,594 | 79,140,248 |
| 2024-01-26 | 24.8 | 25.24 | 24.29 | 24.45 | -1.41% | 20,597 | 51,122,764 |
| 2024-01-25 | 24.18 | 24.88 | 24.02 | 24.8 | +2.27% | 19,547 | 47,923,973 |
| 2024-01-24 | 23.71 | 24.68 | 23.4 | 24.25 | +2.45% | 21,100 | 50,830,415 |
| 2024-01-23 | 23.53 | 23.75 | 22.87 | 23.67 | +0.59% | 17,657 | 41,321,525 |
| 2024-01-22 | 25.27 | 25.28 | 23.11 | 23.53 | -7.03% | 25,329 | 61,397,194 |
| 2024-01-19 | 26.75 | 26.9 | 25.3 | 25.31 | -5.35% | 29,458 | 76,079,489 |
| 2024-01-18 | 27.55 | 27.81 | 26.2 | 26.74 | -2.94% | 32,059 | 85,654,649 |
| 2024-01-17 | 28.59 | 28.61 | 27.51 | 27.55 | -3.64% | 16,830 | 47,123,427 |
| 2024-01-16 | 29.1 | 29.28 | 28.17 | 28.59 | -2.09% | 25,070 | 71,654,042 |
| 2024-01-15 | 28.59 | 29.68 | 28.31 | 29.2 | +2.13% | 41,796 | 121,654,842 |
| 2024-01-12 | 28.49 | 29.45 | 28.22 | 28.59 | +0.99% | 35,114 | 101,083,664 |
| 2024-01-11 | 27.5 | 28.85 | 27.35 | 28.31 | +1.87% | 31,338 | 87,915,839 |
| 2024-01-10 | 27 | 28.9 | 26.61 | 27.79 | +2.93% | 35,405 | 98,512,545 |
| 2024-01-09 | 26.8 | 27.3 | 26.45 | 27 | +1.16% | 10,735 | 28,948,619 |
| 2024-01-08 | 27.31 | 27.48 | 26.69 | 26.69 | -2.34% | 10,506 | 28,445,658 |
| 2024-01-05 | 27.91 | 28.07 | 27.25 | 27.33 | -2.29% | 9,886 | 27,346,425 |
| 2024-01-04 | 28.1 | 28.29 | 27.76 | 27.97 | -0.64% | 7,287 | 20,363,398 |
| 2024-01-03 | 28.22 | 28.52 | 27.91 | 28.15 | -0.85% | 9,316 | 26,238,630 |
| 2024-01-02 | 28.3 | 28.49 | 28.08 | 28.39 | +0.28% | 11,073 | 31,342,897 |
| 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：