股票概览
25.84
+2.91%
+0.73
25.07
开盘价
25.89
最高价
24.6
最低价
89,317
成交量
数据更新至: 2024-03-29
技术指标
25.02
MA5 (5日均线)
26.01
MA10 (10日均线)
27.33
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 25.07 | 25.89 | 24.6 | 25.84 | +2.91% | 89,317 | 225,882,017 |
| 2024-03-28 | 24.22 | 25.38 | 24.1 | 25.11 | +3.85% | 87,120 | 215,314,120 |
| 2024-03-27 | 24.81 | 24.88 | 24.17 | 24.18 | -2.77% | 66,265 | 162,225,590 |
| 2024-03-26 | 25.17 | 25.2 | 24.55 | 24.87 | -1% | 70,914 | 176,512,555 |
| 2024-03-25 | 25.83 | 25.95 | 25.1 | 25.12 | -2.45% | 69,793 | 177,599,476 |
| 2024-03-22 | 26.77 | 26.82 | 25.71 | 25.75 | -3.85% | 84,887 | 220,849,397 |
| 2024-03-21 | 27.25 | 27.5 | 26.75 | 26.78 | -1.94% | 63,780 | 172,455,466 |
| 2024-03-20 | 27.4 | 27.57 | 26.91 | 27.31 | -0.73% | 62,523 | 170,063,398 |
| 2024-03-19 | 27.69 | 28.08 | 27.17 | 27.51 | -0.58% | 76,916 | 211,424,176 |
| 2024-03-18 | 27.85 | 27.95 | 27.4 | 27.67 | -0.57% | 70,763 | 194,955,143 |
| 2024-03-15 | 27.55 | 27.83 | 27.22 | 27.83 | +0.61% | 49,635 | 136,796,917 |
| 2024-03-14 | 28.09 | 28.22 | 27.32 | 27.66 | -2.09% | 59,244 | 164,247,252 |
| 2024-03-13 | 28.88 | 28.88 | 28.15 | 28.25 | -1.81% | 66,745 | 189,440,410 |
| 2024-03-12 | 28.53 | 28.83 | 28.37 | 28.77 | +0.66% | 48,364 | 138,390,305 |
| 2024-03-11 | 28.98 | 28.98 | 28.16 | 28.58 | -0.8% | 74,297 | 210,653,652 |
| 2024-03-08 | 28.48 | 28.92 | 28.3 | 28.81 | +1.62% | 41,176 | 117,998,473 |
| 2024-03-07 | 29.4 | 29.43 | 28.2 | 28.35 | -3.51% | 60,853 | 174,734,390 |
| 2024-03-06 | 29.42 | 29.66 | 28.78 | 29.38 | -0.94% | 71,145 | 207,823,917 |
| 2024-03-05 | 29 | 30.1 | 28.89 | 29.66 | +1.61% | 95,945 | 284,121,113 |
| 2024-03-04 | 29.68 | 29.71 | 28.86 | 29.19 | -1.39% | 65,491 | 191,445,882 |
| 2024-03-01 | 29.18 | 29.7 | 29.01 | 29.6 | +0.89% | 55,575 | 163,505,498 |
| 2024-02-29 | 28.18 | 29.38 | 28.01 | 29.34 | +3.9% | 61,151 | 177,438,641 |
| 2024-02-28 | 29.67 | 30 | 28.22 | 28.24 | -4.98% | 85,744 | 249,929,776 |
| 2024-02-27 | 29.23 | 29.79 | 28.55 | 29.72 | +1.99% | 89,106 | 260,665,255 |
| 2024-02-26 | 27.88 | 29.5 | 27.84 | 29.14 | +3.89% | 89,016 | 256,003,947 |
| 2024-02-23 | 28.44 | 28.48 | 27.61 | 28.05 | -1.06% | 70,352 | 196,114,842 |
| 2024-02-22 | 27.97 | 28.57 | 27.67 | 28.35 | +1.25% | 48,301 | 136,182,366 |
| 2024-02-21 | 27.46 | 28.36 | 27.3 | 28 | +0.79% | 55,287 | 154,489,903 |
| 2024-02-20 | 28.31 | 28.31 | 27.38 | 27.78 | -2.8% | 56,432 | 156,349,073 |
| 2024-02-19 | 27.33 | 28.68 | 27.02 | 28.58 | +5.81% | 107,201 | 299,980,920 |
| 2024-02-08 | 27.18 | 28.18 | 26.31 | 27.01 | 0% | 111,287 | 301,475,447 |
| 2024-02-07 | 26.49 | 27.63 | 26.28 | 27.01 | +1.96% | 95,991 | 260,566,079 |
| 2024-02-06 | 23.95 | 26.67 | 23.72 | 26.49 | +8.88% | 103,509 | 266,785,910 |
| 2024-02-05 | 23.98 | 25 | 22.45 | 24.33 | +1.38% | 110,069 | 259,714,943 |
| 2024-02-02 | 24.68 | 25.04 | 23.3 | 24 | -3.11% | 63,201 | 153,070,690 |
| 2024-02-01 | 24.3 | 24.97 | 23.84 | 24.77 | +1.64% | 58,750 | 143,802,633 |
| 2024-01-31 | 25.23 | 25.59 | 24.27 | 24.37 | -4.21% | 63,037 | 155,239,456 |
| 2024-01-30 | 26.33 | 26.58 | 25.33 | 25.44 | -4.18% | 52,166 | 134,848,240 |
| 2024-01-29 | 27.64 | 27.96 | 26.5 | 26.55 | -4.5% | 64,998 | 174,929,420 |
| 2024-01-26 | 27.49 | 28.33 | 27.23 | 27.8 | +0.58% | 77,861 | 217,474,417 |
| 2024-01-25 | 27.14 | 27.75 | 26.77 | 27.64 | +1.62% | 67,999 | 186,035,482 |
| 2024-01-24 | 26.39 | 27.33 | 25.98 | 27.2 | +3.58% | 90,575 | 241,437,920 |
| 2024-01-23 | 25.28 | 26.57 | 24.93 | 26.26 | +3.88% | 86,113 | 224,189,872 |
| 2024-01-22 | 26.4 | 26.4 | 25.2 | 25.28 | -4.24% | 58,055 | 150,152,209 |
| 2024-01-19 | 26.27 | 26.72 | 26.01 | 26.4 | -0.23% | 61,263 | 161,322,662 |
| 2024-01-18 | 25.66 | 26.5 | 25.22 | 26.46 | +2.36% | 70,992 | 183,084,000 |
| 2024-01-17 | 26.86 | 26.99 | 25.84 | 25.85 | -3.87% | 47,896 | 125,814,001 |
| 2024-01-16 | 26.61 | 26.93 | 26.35 | 26.89 | +0.9% | 41,241 | 109,604,509 |
| 2024-01-15 | 26.61 | 27.04 | 26.36 | 26.65 | -0.6% | 41,043 | 109,459,384 |
| 2024-01-12 | 27.26 | 27.26 | 26.74 | 26.81 | -1.65% | 39,042 | 105,109,298 |
| 2024-01-11 | 27.01 | 27.6 | 26.88 | 27.26 | +1.11% | 48,539 | 132,319,243 |
| 2024-01-10 | 27.11 | 27.49 | 26.61 | 26.96 | -1.17% | 41,674 | 112,801,623 |
| 2024-01-09 | 26.81 | 27.88 | 26.78 | 27.28 | +2.25% | 74,281 | 202,820,279 |
| 2024-01-08 | 27.36 | 27.42 | 26.66 | 26.68 | -2.84% | 44,865 | 120,604,270 |
| 2024-01-05 | 28.06 | 28.25 | 27.31 | 27.46 | -2.14% | 29,572 | 82,156,755 |
| 2024-01-04 | 28.46 | 28.53 | 27.65 | 28.06 | -1.65% | 37,751 | 105,700,222 |
| 2024-01-03 | 28.77 | 28.88 | 28.21 | 28.53 | -0.97% | 35,045 | 99,861,177 |
| 2024-01-02 | 29.56 | 29.7 | 28.8 | 28.81 | -2.5% | 40,902 | 118,758,236 |
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：