股票概览
25.55
+3.11%
+0.77
24.78
开盘价
25.73
最高价
24.65
最低价
79,195
成交量
数据更新至: 2024-05-20
技术指标
25.04
MA5 (5日均线)
25.42
MA10 (10日均线)
24.42
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 | 24.78 | 25.73 | 24.65 | 25.55 | +3.11% | 79,195 | 200,857,503 |
| 2024-05-17 | 24.58 | 25.02 | 24.53 | 24.78 | +0.9% | 55,691 | 137,809,031 |
| 2024-05-16 | 24.89 | 25.05 | 24.41 | 24.56 | -1.29% | 58,509 | 144,210,232 |
| 2024-05-15 | 25.3 | 25.48 | 24.84 | 24.88 | -2.16% | 51,222 | 127,981,054 |
| 2024-05-14 | 24.97 | 25.8 | 24.96 | 25.43 | +1.11% | 65,213 | 166,380,724 |
| 2024-05-13 | 25.29 | 25.79 | 24.92 | 25.15 | -1.49% | 84,180 | 212,571,847 |
| 2024-05-10 | 26.47 | 26.78 | 25.51 | 25.53 | -4.67% | 125,970 | 327,217,589 |
| 2024-05-09 | 26 | 27.73 | 25.55 | 26.78 | +1.86% | 184,012 | 488,103,734 |
| 2024-05-08 | 26.1 | 27.4 | 25.65 | 26.29 | +4.12% | 213,211 | 564,657,736 |
| 2024-05-07 | 25 | 25.28 | 24.7 | 25.25 | +1.9% | 82,777 | 207,104,163 |
| 2024-05-06 | 24.5 | 24.97 | 24.39 | 24.78 | +3.04% | 78,968 | 194,981,847 |
| 2024-04-30 | 24.02 | 24.24 | 23.6 | 24.05 | -0.21% | 52,328 | 125,558,300 |
| 2024-04-29 | 23.5 | 24.4 | 23.45 | 24.1 | +1.73% | 92,630 | 222,651,084 |
| 2024-04-26 | 23.25 | 23.75 | 23.13 | 23.69 | +1.46% | 60,556 | 142,472,647 |
| 2024-04-25 | 23.25 | 23.73 | 23.06 | 23.35 | +0.39% | 46,021 | 107,521,559 |
| 2024-04-24 | 23.04 | 23.31 | 22.71 | 23.26 | -0.04% | 51,084 | 117,373,843 |
| 2024-04-23 | 22.6 | 23.3 | 22.38 | 23.27 | +2.33% | 55,437 | 126,691,315 |
| 2024-04-22 | 22.14 | 23.48 | 22.1 | 22.74 | +2.9% | 64,273 | 147,093,912 |
| 2024-04-19 | 22.8 | 22.95 | 22 | 22.1 | -3.03% | 46,921 | 104,124,059 |
| 2024-04-18 | 22.5 | 23.22 | 22.13 | 22.79 | +0.84% | 38,529 | 87,628,792 |
| 2024-04-17 | 22.5 | 22.98 | 22.14 | 22.6 | +1.07% | 40,571 | 91,387,683 |
| 2024-04-16 | 23.3 | 23.75 | 22.36 | 22.36 | -3.41% | 55,709 | 127,260,705 |
| 2024-04-15 | 22.35 | 23.6 | 22.34 | 23.15 | +3.58% | 61,103 | 140,827,695 |
| 2024-04-12 | 22.46 | 22.75 | 21.98 | 22.35 | +0.04% | 22,571 | 50,378,248 |
| 2024-04-11 | 22.44 | 22.83 | 22.3 | 22.34 | -1.24% | 21,413 | 48,128,344 |
| 2024-04-10 | 23.06 | 23.08 | 22.38 | 22.62 | -2.08% | 23,558 | 53,279,436 |
| 2024-04-09 | 22.72 | 23.34 | 22.58 | 23.1 | +1.99% | 31,311 | 72,001,491 |
| 2024-04-08 | 23.6 | 23.6 | 22.65 | 22.65 | -4.03% | 32,349 | 74,239,334 |
| 2024-04-03 | 23.78 | 23.94 | 23.47 | 23.6 | -1.01% | 25,249 | 59,791,164 |
| 2024-04-02 | 24.28 | 24.29 | 23.65 | 23.84 | -2.3% | 34,537 | 82,300,474 |
| 2024-04-01 | 23.01 | 24.44 | 23.01 | 24.4 | +7.35% | 57,370 | 136,690,800 |
| 2024-03-29 | 22.78 | 22.86 | 22.3 | 22.73 | -0.31% | 27,172 | 61,411,015 |
| 2024-03-28 | 22.7 | 23.08 | 22.55 | 22.8 | +0.35% | 29,028 | 66,176,053 |
| 2024-03-27 | 23.29 | 23.58 | 22.7 | 22.72 | -2.24% | 26,907 | 62,347,498 |
| 2024-03-26 | 23.4 | 23.6 | 23.1 | 23.24 | -0.98% | 24,936 | 58,134,787 |
| 2024-03-25 | 23.99 | 24.39 | 23.4 | 23.47 | -2.57% | 36,548 | 87,243,887 |
| 2024-03-22 | 24.89 | 25.07 | 24.05 | 24.09 | -3.6% | 44,438 | 108,171,661 |
| 2024-03-21 | 25.44 | 25.61 | 24.93 | 24.99 | -2.19% | 39,880 | 100,343,527 |
| 2024-03-20 | 25.54 | 25.84 | 25.28 | 25.55 | +0.04% | 36,011 | 91,943,172 |
| 2024-03-19 | 26.28 | 26.29 | 25.53 | 25.54 | -1.96% | 33,128 | 85,482,087 |
| 2024-03-18 | 25.72 | 26.06 | 25.15 | 26.05 | +2.04% | 43,389 | 110,994,118 |
| 2024-03-15 | 25.67 | 26.29 | 25 | 25.53 | -0.78% | 49,645 | 126,839,776 |
| 2024-03-14 | 26.7 | 27.08 | 25.5 | 25.73 | +0.12% | 69,720 | 181,975,820 |
| 2024-03-13 | 25.95 | 26 | 25.26 | 25.7 | -0.77% | 35,576 | 91,339,152 |
| 2024-03-12 | 25.5 | 26 | 25.28 | 25.9 | +1.97% | 41,342 | 106,250,035 |
| 2024-03-11 | 24.8 | 25.52 | 24.35 | 25.4 | +3.84% | 41,344 | 103,371,795 |
| 2024-03-08 | 24.56 | 24.83 | 24.17 | 24.46 | +0.16% | 29,370 | 71,783,568 |
| 2024-03-07 | 25.51 | 25.66 | 24.36 | 24.42 | -4.01% | 39,934 | 99,593,576 |
| 2024-03-06 | 25.85 | 25.9 | 25.06 | 25.44 | -1.47% | 35,065 | 89,365,730 |
| 2024-03-05 | 25.92 | 26.15 | 25.4 | 25.82 | -1.26% | 44,582 | 115,099,175 |
| 2024-03-04 | 25.84 | 26.84 | 25.76 | 26.15 | +0.69% | 61,495 | 160,871,639 |
| 2024-03-01 | 25.98 | 26.15 | 25.6 | 25.97 | -0.69% | 50,378 | 129,967,871 |
| 2024-02-29 | 25.09 | 26.18 | 25.02 | 26.15 | +3.12% | 60,597 | 155,369,135 |
| 2024-02-28 | 26.14 | 27.1 | 25.24 | 25.36 | -1.86% | 95,518 | 250,765,681 |
| 2024-02-27 | 24.96 | 26.18 | 24.82 | 25.84 | +3.78% | 92,235 | 236,215,014 |
| 2024-02-26 | 24.66 | 25.36 | 24.35 | 24.9 | +0.48% | 64,074 | 159,167,693 |
| 2024-02-23 | 24.6 | 24.78 | 23.93 | 24.78 | +0.49% | 76,742 | 186,600,641 |
| 2024-02-22 | 24.48 | 24.88 | 24.35 | 24.66 | +0.53% | 42,683 | 104,767,031 |
| 2024-02-21 | 24.13 | 25.29 | 24 | 24.53 | -0.93% | 73,042 | 180,067,211 |
| 2024-02-20 | 24.1 | 25.33 | 24.1 | 24.76 | +1.1% | 58,383 | 144,895,418 |
| 2024-02-19 | 24.64 | 24.95 | 23.88 | 24.49 | -0.41% | 74,294 | 180,524,834 |
| 2024-02-08 | 25.74 | 26.8 | 24.39 | 24.59 | -4.43% | 134,879 | 344,165,860 |
| 2024-02-07 | 23.3 | 25.84 | 23.2 | 25.73 | +10.43% | 144,293 | 361,825,873 |
| 2024-02-06 | 19.23 | 23.41 | 19.11 | 23.3 | +19.43% | 112,607 | 246,245,909 |
| 2024-02-05 | 19.88 | 20.5 | 18.44 | 19.51 | -2.84% | 80,222 | 155,189,237 |
| 2024-02-02 | 21.04 | 21.3 | 19.5 | 20.08 | -4.38% | 47,825 | 97,676,426 |
| 2024-02-01 | 21.36 | 21.7 | 20.83 | 21 | -1.69% | 37,601 | 79,676,930 |
| 2024-01-31 | 21.91 | 22.21 | 21.15 | 21.36 | -2.95% | 41,754 | 89,837,032 |
| 2024-01-30 | 22.75 | 22.86 | 22.01 | 22.01 | -3.55% | 25,812 | 58,032,884 |
| 2024-01-29 | 23.3 | 23.66 | 22.77 | 22.82 | -1.98% | 26,087 | 60,286,229 |
| 2024-01-26 | 24 | 24.18 | 23.19 | 23.28 | -3.08% | 25,545 | 60,355,609 |
| 2024-01-25 | 23.71 | 24.24 | 23.3 | 24.02 | +1.31% | 32,863 | 78,226,402 |
| 2024-01-24 | 23.46 | 23.82 | 22.72 | 23.71 | +1.59% | 45,791 | 106,073,963 |
| 2024-01-23 | 23.01 | 23.65 | 22.94 | 23.34 | +1.48% | 30,393 | 70,959,576 |
| 2024-01-22 | 24.6 | 24.6 | 22.95 | 23 | -6.69% | 30,246 | 71,683,026 |
| 2024-01-19 | 24.39 | 24.82 | 24.3 | 24.65 | +0.98% | 29,889 | 73,433,471 |
| 2024-01-18 | 24.33 | 24.79 | 23.68 | 24.41 | -0.2% | 37,804 | 90,890,339 |
| 2024-01-17 | 25.44 | 25.55 | 24.46 | 24.46 | -3.85% | 25,284 | 63,050,515 |
| 2024-01-16 | 25.58 | 25.68 | 25.05 | 25.44 | -0.59% | 21,735 | 55,085,700 |
| 2024-01-15 | 25.83 | 26.06 | 25.48 | 25.59 | -1.08% | 28,768 | 74,102,184 |
| 2024-01-12 | 26.11 | 26.5 | 25.85 | 25.87 | -1.11% | 26,342 | 68,929,013 |
| 2024-01-11 | 25.8 | 26.19 | 25.52 | 26.16 | +2.19% | 31,995 | 82,896,407 |
| 2024-01-10 | 25.3 | 26.12 | 25.02 | 25.6 | +0.63% | 25,131 | 64,572,511 |
| 2024-01-09 | 25.93 | 25.95 | 25 | 25.44 | -1.13% | 35,559 | 90,356,487 |
| 2024-01-08 | 26.74 | 26.74 | 25.72 | 25.73 | -3.81% | 36,605 | 95,303,412 |
| 2024-01-05 | 27.88 | 27.88 | 26.7 | 26.75 | -3.74% | 30,757 | 83,380,927 |
| 2024-01-04 | 28.52 | 28.79 | 27.77 | 27.79 | -2.66% | 19,226 | 53,719,017 |
| 2024-01-03 | 28.59 | 28.9 | 28.32 | 28.55 | -0.17% | 17,467 | 50,036,943 |
| 2024-01-02 | 29 | 29.1 | 28.28 | 28.6 | -1.38% | 25,542 | 73,274,533 |
| 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：