股票概览
25.5
+0.87%
+0.22
25.31
开盘价
25.75
最高价
25.15
最低价
20,683
成交量
数据更新至: 2024-05-20
技术指标
25.78
MA5 (5日均线)
26.19
MA10 (10日均线)
25.56
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 | 25.31 | 25.75 | 25.15 | 25.5 | +0.87% | 20,683 | 52,645,014 |
| 2024-05-17 | 25.57 | 25.87 | 25.07 | 25.28 | -1.21% | 28,349 | 71,952,038 |
| 2024-05-16 | 25.99 | 26.1 | 25.43 | 25.59 | -1.2% | 24,442 | 63,021,965 |
| 2024-05-15 | 26.65 | 26.69 | 25.8 | 25.9 | -2.81% | 23,651 | 61,877,091 |
| 2024-05-14 | 26.6 | 27.47 | 26.38 | 26.65 | -1.11% | 27,491 | 73,901,184 |
| 2024-05-13 | 26.16 | 27.09 | 26.1 | 26.95 | +2.16% | 32,388 | 86,527,802 |
| 2024-05-10 | 26.75 | 26.77 | 26.26 | 26.38 | -0.64% | 16,378 | 43,319,909 |
| 2024-05-09 | 26.34 | 26.89 | 26.1 | 26.55 | +0.95% | 25,854 | 68,828,134 |
| 2024-05-08 | 26.81 | 26.99 | 26.18 | 26.3 | -1.94% | 34,416 | 91,428,030 |
| 2024-05-07 | 27.09 | 27.58 | 26.65 | 26.82 | -1.18% | 45,942 | 124,230,684 |
| 2024-05-06 | 26.4 | 27.2 | 26.25 | 27.14 | +4.34% | 44,649 | 119,631,526 |
| 2024-04-30 | 26 | 26.4 | 25.65 | 26.01 | +0.04% | 37,285 | 97,025,589 |
| 2024-04-29 | 24.6 | 26.18 | 24.26 | 26 | +5.48% | 63,080 | 160,711,664 |
| 2024-04-26 | 24.18 | 24.85 | 24.17 | 24.65 | +1.9% | 50,406 | 124,175,068 |
| 2024-04-25 | 24.31 | 24.56 | 23.98 | 24.19 | -1.63% | 38,548 | 93,587,453 |
| 2024-04-24 | 24.7 | 25.2 | 24.35 | 24.59 | -1.09% | 58,861 | 145,131,625 |
| 2024-04-23 | 24.4 | 24.9 | 24.22 | 24.86 | +2.68% | 66,661 | 164,023,942 |
| 2024-04-22 | 24.2 | 24.98 | 23.79 | 24.21 | -2.58% | 91,522 | 223,096,203 |
| 2024-04-19 | 24.58 | 25.95 | 24.22 | 24.85 | +9.18% | 179,967 | 448,365,346 |
| 2024-04-18 | 23.05 | 23.37 | 22.61 | 22.76 | -0.44% | 28,897 | 66,289,438 |
| 2024-04-17 | 22.21 | 22.93 | 22.21 | 22.86 | +4.53% | 37,762 | 85,507,332 |
| 2024-04-16 | 22.54 | 23.09 | 21.4 | 21.87 | -6.9% | 67,878 | 149,609,798 |
| 2024-04-15 | 22.5 | 24.07 | 22.5 | 23.49 | +4.49% | 57,202 | 134,382,434 |
| 2024-04-12 | 22.59 | 23.06 | 22.38 | 22.48 | -0.22% | 30,209 | 68,612,657 |
| 2024-04-11 | 23.44 | 23.63 | 22.38 | 22.53 | -4.66% | 48,987 | 112,637,819 |
| 2024-04-10 | 23.97 | 24.37 | 23.26 | 23.63 | -1.99% | 50,481 | 120,507,013 |
| 2024-04-09 | 23.3 | 24.15 | 22.81 | 24.11 | +3.48% | 62,101 | 146,144,886 |
| 2024-04-08 | 22.29 | 23.37 | 22.05 | 23.3 | +3.6% | 62,075 | 142,670,801 |
| 2024-04-03 | 22.21 | 22.58 | 21.91 | 22.49 | +1.26% | 33,711 | 75,183,615 |
| 2024-04-02 | 22.71 | 22.71 | 22.12 | 22.21 | -2.2% | 28,930 | 64,443,778 |
| 2024-04-01 | 22 | 22.71 | 21.72 | 22.71 | +3.13% | 48,311 | 107,389,218 |
| 2024-03-29 | 22.6 | 22.6 | 21.8 | 22.02 | -1.61% | 38,332 | 84,690,440 |
| 2024-03-28 | 22.62 | 22.65 | 22.17 | 22.38 | -1.28% | 41,392 | 92,587,483 |
| 2024-03-27 | 22.18 | 22.79 | 22.15 | 22.67 | +1.75% | 38,866 | 87,359,803 |
| 2024-03-26 | 22.5 | 22.63 | 21.97 | 22.28 | -0.67% | 33,664 | 74,577,077 |
| 2024-03-25 | 23.18 | 23.42 | 22.41 | 22.43 | -2.94% | 39,919 | 90,982,206 |
| 2024-03-22 | 23.61 | 23.66 | 22.88 | 23.11 | -2.37% | 34,231 | 79,270,352 |
| 2024-03-21 | 24.25 | 24.36 | 23.62 | 23.67 | -2.43% | 31,321 | 74,773,506 |
| 2024-03-20 | 24.43 | 24.57 | 23.95 | 24.26 | -0.7% | 35,199 | 85,303,005 |
| 2024-03-19 | 24.97 | 24.99 | 24.35 | 24.43 | -3.06% | 39,938 | 98,247,288 |
| 2024-03-18 | 25.5 | 25.5 | 24.23 | 25.2 | -0.98% | 50,621 | 125,030,289 |
| 2024-03-15 | 26 | 26.27 | 25.12 | 25.45 | -2.42% | 27,720 | 70,574,136 |
| 2024-03-14 | 26.25 | 26.68 | 25.86 | 26.08 | +0.23% | 19,714 | 51,631,131 |
| 2024-03-13 | 26.48 | 26.48 | 25.81 | 26.02 | -1.44% | 16,224 | 42,273,075 |
| 2024-03-12 | 25.75 | 26.55 | 25.64 | 26.4 | +2.52% | 30,485 | 79,868,877 |
| 2024-03-11 | 24.78 | 25.85 | 24.25 | 25.75 | +3.79% | 31,166 | 78,541,412 |
| 2024-03-08 | 24.98 | 25.1 | 24.26 | 24.81 | -0.68% | 19,422 | 47,910,161 |
| 2024-03-07 | 25.54 | 25.8 | 24.66 | 24.98 | -3.74% | 43,963 | 109,967,229 |
| 2024-03-06 | 25.66 | 25.99 | 24.17 | 25.95 | +0.43% | 62,640 | 156,324,987 |
| 2024-03-05 | 26.6 | 26.76 | 25.55 | 25.84 | -3.87% | 29,448 | 76,821,650 |
| 2024-03-04 | 27.29 | 27.6 | 26.51 | 26.88 | -1.29% | 25,562 | 68,955,834 |
| 2024-03-01 | 27.49 | 27.61 | 26.65 | 27.23 | -1.16% | 26,561 | 71,638,794 |
| 2024-02-29 | 26.71 | 27.9 | 26.71 | 27.55 | +3.18% | 33,903 | 92,941,691 |
| 2024-02-28 | 28 | 29.7 | 26.7 | 26.7 | -5.18% | 33,179 | 94,453,451 |
| 2024-02-27 | 27.7 | 28.5 | 27.03 | 28.16 | +1.4% | 25,440 | 70,414,846 |
| 2024-02-26 | 26.7 | 28.28 | 26.31 | 27.77 | +3.62% | 19,580 | 53,794,754 |
| 2024-02-23 | 27 | 27.08 | 26.19 | 26.8 | -0.92% | 15,642 | 41,662,700 |
| 2024-02-22 | 27.5 | 27.75 | 26.6 | 27.05 | -2.45% | 20,486 | 55,200,007 |
| 2024-02-21 | 27.49 | 28.56 | 27.03 | 27.73 | +0.14% | 12,676 | 35,160,108 |
| 2024-02-20 | 27.13 | 28.16 | 26.58 | 27.69 | +0.8% | 18,040 | 49,851,896 |
| 2024-02-19 | 27.59 | 28.3 | 26.66 | 27.47 | -1.93% | 23,473 | 64,282,031 |
| 2024-02-08 | 25.99 | 28.8 | 25.3 | 28.01 | +7.32% | 25,002 | 68,259,040 |
| 2024-02-07 | 26.29 | 27.87 | 25.8 | 26.1 | -1.14% | 28,713 | 76,887,767 |
| 2024-02-06 | 24.11 | 27.66 | 23.21 | 26.4 | +8.2% | 25,118 | 63,979,631 |
| 2024-02-05 | 23.76 | 25.27 | 23 | 24.4 | +2.09% | 32,762 | 77,966,921 |
| 2024-02-02 | 24.43 | 24.95 | 23.09 | 23.9 | -2.21% | 21,952 | 52,075,555 |
| 2024-02-01 | 24.66 | 26.37 | 24.02 | 24.44 | -1.01% | 20,493 | 51,063,234 |
| 2024-01-31 | 25.36 | 25.38 | 24.05 | 24.69 | -1.95% | 26,594 | 65,498,653 |
| 2024-01-30 | 25.85 | 26 | 25.1 | 25.18 | -3.27% | 13,273 | 33,925,651 |
| 2024-01-29 | 27.36 | 27.68 | 26 | 26.03 | -5.99% | 16,877 | 44,873,697 |
| 2024-01-26 | 27.82 | 28.88 | 27.13 | 27.69 | -1.46% | 32,561 | 90,723,997 |
| 2024-01-25 | 25.83 | 28.22 | 25.46 | 28.1 | +8.7% | 30,506 | 83,172,082 |
| 2024-01-24 | 25.28 | 25.94 | 24.51 | 25.85 | +2.38% | 21,132 | 53,567,878 |
| 2024-01-23 | 24.62 | 25.72 | 23.45 | 25.25 | +2.52% | 26,473 | 65,786,105 |
| 2024-01-22 | 26.73 | 26.73 | 24.22 | 24.63 | -6.85% | 15,944 | 40,429,969 |
| 2024-01-19 | 26.15 | 26.8 | 26.05 | 26.44 | +0.8% | 18,047 | 47,837,209 |
| 2024-01-18 | 26.2 | 26.51 | 25.21 | 26.23 | -0.08% | 13,695 | 35,275,483 |
| 2024-01-17 | 27.29 | 27.29 | 26.22 | 26.25 | -3.31% | 14,726 | 39,330,122 |
| 2024-01-16 | 27.6 | 27.78 | 26.7 | 27.15 | -1.81% | 23,872 | 64,596,122 |
| 2024-01-15 | 27.64 | 28.38 | 27.35 | 27.65 | +0.47% | 11,297 | 31,423,349 |
| 2024-01-12 | 27.8 | 28.48 | 27.5 | 27.52 | -0.86% | 23,888 | 66,927,684 |
| 2024-01-11 | 28.2 | 28.37 | 27.36 | 27.76 | -1.35% | 24,163 | 66,941,439 |
| 2024-01-10 | 28.87 | 28.98 | 28.03 | 28.14 | -2.76% | 12,444 | 35,407,359 |
| 2024-01-09 | 28.5 | 29.68 | 28.5 | 28.94 | +1.54% | 16,753 | 48,658,694 |
| 2024-01-08 | 28.8 | 29.19 | 28.28 | 28.5 | -1.72% | 19,502 | 56,037,856 |
| 2024-01-05 | 30.2 | 30.23 | 28.79 | 29 | -3.97% | 16,626 | 48,716,805 |
| 2024-01-04 | 30.45 | 30.45 | 29.68 | 30.2 | -0.79% | 18,747 | 56,412,082 |
| 2024-01-03 | 30.34 | 31.84 | 30.1 | 30.44 | -0.16% | 34,450 | 106,478,256 |
| 2024-01-02 | 29.45 | 31.08 | 29.17 | 30.49 | +3.53% | 36,113 | 109,590,953 |
| 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：