股票概览
25.9
-1.22%
-0.32
25.3
开盘价
26.4
最高价
24.8
最低价
448,369
成交量
数据更新至: 2024-05-20
技术指标
25.88
MA5 (5日均线)
24.65
MA10 (10日均线)
23.81
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 | 25.3 | 26.4 | 24.8 | 25.9 | -1.22% | 448,369 | 1,151,447,348 |
| 2024-05-17 | 26.14 | 26.82 | 25.76 | 26.22 | +0.08% | 445,790 | 1,168,890,816 |
| 2024-05-16 | 26.19 | 26.52 | 25.91 | 26.2 | +0.04% | 428,920 | 1,123,908,099 |
| 2024-05-15 | 25.32 | 26.32 | 25.01 | 26.19 | +5.14% | 621,434 | 1,597,487,040 |
| 2024-05-14 | 25.33 | 25.7 | 24.76 | 24.91 | -0.88% | 477,142 | 1,199,008,776 |
| 2024-05-13 | 24.1 | 25.38 | 23.94 | 25.13 | +11.69% | 847,167 | 2,088,185,488 |
| 2024-05-10 | 22.89 | 23.3 | 22.43 | 22.5 | -1.79% | 171,978 | 389,077,013 |
| 2024-05-09 | 22.88 | 23.13 | 22.77 | 22.91 | -0.04% | 169,680 | 388,901,328 |
| 2024-05-08 | 23.45 | 23.45 | 22.83 | 22.92 | -2.88% | 135,953 | 312,970,370 |
| 2024-05-07 | 23.5 | 23.99 | 23.5 | 23.6 | 0% | 140,403 | 333,369,346 |
| 2024-05-06 | 23.89 | 24.08 | 23.48 | 23.6 | +0.68% | 151,176 | 359,124,671 |
| 2024-04-30 | 23.54 | 23.74 | 23.2 | 23.44 | -0.89% | 131,043 | 307,076,469 |
| 2024-04-29 | 23.28 | 23.83 | 23.26 | 23.65 | +2.65% | 174,837 | 413,066,260 |
| 2024-04-26 | 22.39 | 23.2 | 22.36 | 23.04 | +2.54% | 144,698 | 330,840,280 |
| 2024-04-25 | 22.25 | 22.67 | 22.11 | 22.47 | +0.54% | 104,408 | 234,048,899 |
| 2024-04-24 | 22.04 | 22.38 | 21.74 | 22.35 | +1.5% | 113,492 | 251,110,849 |
| 2024-04-23 | 22.24 | 22.45 | 22 | 22.02 | -0.81% | 115,173 | 255,039,313 |
| 2024-04-22 | 22.75 | 22.75 | 21.8 | 22.2 | -5.69% | 269,699 | 600,044,021 |
| 2024-04-19 | 23.16 | 23.65 | 23.08 | 23.54 | +0.86% | 125,879 | 294,981,562 |
| 2024-04-18 | 23.31 | 23.75 | 22.91 | 23.34 | -0.34% | 133,262 | 311,493,331 |
| 2024-04-17 | 22.83 | 23.42 | 22.83 | 23.42 | +3.49% | 130,069 | 302,612,255 |
| 2024-04-16 | 23.09 | 23.47 | 22.52 | 22.63 | -2.88% | 126,473 | 290,500,847 |
| 2024-04-15 | 22.85 | 23.76 | 22.85 | 23.3 | +1.57% | 138,935 | 324,051,272 |
| 2024-04-12 | 23.2 | 23.36 | 22.88 | 22.94 | -1.42% | 101,487 | 233,992,725 |
| 2024-04-11 | 22.99 | 23.68 | 22.94 | 23.27 | +0.56% | 109,871 | 257,516,415 |
| 2024-04-10 | 24 | 24 | 23 | 23.14 | -3.74% | 129,169 | 301,837,055 |
| 2024-04-09 | 23.7 | 24.15 | 23.48 | 24.04 | +2.08% | 96,458 | 229,945,950 |
| 2024-04-08 | 24.06 | 24.06 | 23.55 | 23.55 | -2.4% | 121,045 | 287,401,029 |
| 2024-04-03 | 24.66 | 24.7 | 23.97 | 24.13 | -2.86% | 148,707 | 359,622,248 |
| 2024-04-02 | 25.19 | 25.28 | 24.53 | 24.84 | -1.74% | 139,666 | 346,357,318 |
| 2024-04-01 | 24.44 | 25.33 | 24.34 | 25.28 | +3.99% | 181,491 | 452,394,839 |
| 2024-03-29 | 24.4 | 24.55 | 23.75 | 24.31 | -0.65% | 145,936 | 351,326,878 |
| 2024-03-28 | 24.1 | 24.8 | 24.08 | 24.47 | +1.33% | 184,833 | 453,098,238 |
| 2024-03-27 | 25 | 25.18 | 24.11 | 24.15 | -3.78% | 210,042 | 515,643,692 |
| 2024-03-26 | 25.2 | 25.46 | 24.53 | 25.1 | -1.26% | 250,630 | 625,027,619 |
| 2024-03-25 | 27.44 | 27.5 | 25.39 | 25.42 | -5.11% | 406,514 | 1,067,240,495 |
| 2024-03-22 | 26.22 | 27.09 | 25.75 | 26.79 | +2.21% | 418,665 | 1,106,866,350 |
| 2024-03-21 | 26.88 | 27.12 | 26.18 | 26.21 | -1.39% | 379,075 | 1,003,621,358 |
| 2024-03-20 | 24.99 | 26.58 | 24.99 | 26.58 | +6.36% | 525,190 | 1,366,750,053 |
| 2024-03-19 | 25.25 | 25.91 | 24.98 | 24.99 | -0.44% | 372,150 | 948,922,268 |
| 2024-03-18 | 24.53 | 25.2 | 24.34 | 25.1 | +2.83% | 231,360 | 573,403,150 |
| 2024-03-15 | 24.4 | 24.54 | 24 | 24.41 | -0.41% | 145,855 | 354,037,744 |
| 2024-03-14 | 24.65 | 24.84 | 24.19 | 24.51 | -1.8% | 188,890 | 463,161,014 |
| 2024-03-13 | 24.87 | 25.38 | 24.67 | 24.96 | +0.36% | 276,811 | 693,067,317 |
| 2024-03-12 | 24.65 | 24.91 | 24.31 | 24.87 | +1.43% | 211,358 | 521,613,901 |
| 2024-03-11 | 24.14 | 24.64 | 23.94 | 24.52 | +1.45% | 200,687 | 488,392,316 |
| 2024-03-08 | 23.95 | 24.31 | 23.8 | 24.17 | +0.92% | 141,344 | 339,975,749 |
| 2024-03-07 | 24.85 | 24.98 | 23.87 | 23.95 | -3.47% | 221,060 | 538,018,063 |
| 2024-03-06 | 24.73 | 25.15 | 24.52 | 24.81 | -0.28% | 158,238 | 393,431,718 |
| 2024-03-05 | 25 | 25.3 | 24.63 | 24.88 | -1.27% | 201,771 | 503,335,081 |
| 2024-03-04 | 25.5 | 25.64 | 24.79 | 25.2 | -1.68% | 283,731 | 713,278,712 |
| 2024-03-01 | 24.87 | 25.81 | 24.55 | 25.63 | +3.43% | 366,150 | 920,592,310 |
| 2024-02-29 | 23.5 | 24.79 | 23.4 | 24.78 | +6.26% | 360,306 | 875,354,287 |
| 2024-02-28 | 24.82 | 25.09 | 23.31 | 23.32 | -6.04% | 384,914 | 935,949,909 |
| 2024-02-27 | 23.62 | 24.88 | 23.56 | 24.82 | +4.33% | 279,310 | 679,650,272 |
| 2024-02-26 | 24.01 | 24.18 | 23.46 | 23.79 | -1.49% | 248,933 | 592,188,824 |
| 2024-02-23 | 24 | 24.15 | 23.46 | 24.15 | +1.09% | 247,846 | 592,367,750 |
| 2024-02-22 | 23.27 | 24.02 | 23.22 | 23.89 | +1.36% | 182,170 | 432,704,576 |
| 2024-02-21 | 23.21 | 24.21 | 23.05 | 23.57 | -0.63% | 258,835 | 612,747,426 |
| 2024-02-20 | 23.95 | 24.02 | 23.27 | 23.72 | -0.96% | 206,217 | 487,155,351 |
| 2024-02-19 | 24.18 | 24.28 | 23.5 | 23.95 | +1.83% | 260,878 | 623,819,654 |
| 2024-02-08 | 23 | 23.53 | 22.46 | 23.52 | +3.2% | 242,045 | 558,953,806 |
| 2024-02-07 | 22.33 | 22.82 | 22.1 | 22.79 | +1.92% | 251,096 | 565,368,356 |
| 2024-02-06 | 20.03 | 22.37 | 19.86 | 22.36 | +9.61% | 246,340 | 527,480,283 |
| 2024-02-05 | 20.71 | 20.88 | 19.22 | 20.4 | -2.67% | 238,240 | 479,958,990 |
| 2024-02-02 | 21.72 | 22.2 | 20 | 20.96 | -3.59% | 230,184 | 488,500,159 |
| 2024-02-01 | 21.34 | 22.25 | 20.61 | 21.74 | +1.59% | 188,950 | 407,420,233 |
| 2024-01-31 | 21.58 | 22.14 | 21.4 | 21.4 | -1.34% | 180,610 | 393,704,381 |
| 2024-01-30 | 22.33 | 22.47 | 21.62 | 21.69 | -3.17% | 150,471 | 330,946,913 |
| 2024-01-29 | 22.77 | 23.01 | 22.23 | 22.4 | -1.84% | 169,707 | 381,805,084 |
| 2024-01-26 | 23.07 | 23.41 | 22.75 | 22.82 | -1.72% | 220,914 | 507,907,114 |
| 2024-01-25 | 22.37 | 23.28 | 22.15 | 23.22 | +2.74% | 296,976 | 677,280,616 |
| 2024-01-24 | 22.75 | 22.95 | 21.92 | 22.6 | +3.34% | 320,196 | 715,679,526 |
| 2024-01-23 | 21.01 | 22.03 | 20.95 | 21.87 | +3.5% | 208,594 | 450,486,818 |
| 2024-01-22 | 22.02 | 22.28 | 20.95 | 21.13 | -5.03% | 193,294 | 417,157,199 |
| 2024-01-19 | 22.22 | 22.75 | 21.83 | 22.25 | +2.39% | 296,352 | 662,653,400 |
| 2024-01-18 | 21.44 | 21.83 | 20.93 | 21.73 | +0.84% | 199,049 | 424,353,952 |
| 2024-01-17 | 22 | 22.1 | 21.54 | 21.55 | -2.53% | 102,403 | 223,711,489 |
| 2024-01-16 | 21.94 | 22.13 | 21.61 | 22.11 | +0.36% | 174,380 | 380,676,836 |
| 2024-01-15 | 22.4 | 22.67 | 22 | 22.03 | -1.83% | 199,461 | 444,291,801 |
| 2024-01-12 | 22.9 | 22.95 | 22.34 | 22.44 | -2.31% | 212,530 | 479,549,110 |
| 2024-01-11 | 22.53 | 23.15 | 22.3 | 22.97 | +2.13% | 218,786 | 498,646,959 |
| 2024-01-10 | 23 | 23 | 22.32 | 22.49 | -2.72% | 175,645 | 396,746,704 |
| 2024-01-09 | 23.63 | 23.74 | 22.76 | 23.12 | -1.78% | 245,945 | 570,382,193 |
| 2024-01-08 | 24 | 24.22 | 23.42 | 23.54 | -2.57% | 168,585 | 399,405,362 |
| 2024-01-05 | 24.91 | 24.92 | 24.01 | 24.16 | -3.4% | 182,346 | 445,874,410 |
| 2024-01-04 | 25.36 | 25.36 | 24.82 | 25.01 | -1.88% | 157,666 | 394,196,113 |
| 2024-01-03 | 24.83 | 25.7 | 24.62 | 25.49 | +2.08% | 277,902 | 702,397,794 |
| 2024-01-02 | 25.38 | 25.6 | 24.91 | 24.97 | -0.91% | 216,449 | 544,225,276 |
| 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：