股票概览
25.41
+0.24%
+0.06
25.35
开盘价
25.87
最高价
24.95
最低价
51,797
成交量
数据更新至: 2024-03-29
技术指标
25.69
MA5 (5日均线)
26.62
MA10 (10日均线)
26.94
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 | 25.35 | 25.87 | 24.95 | 25.41 | +0.24% | 51,797 | 131,401,227 |
| 2024-03-28 | 25.44 | 26.11 | 25.2 | 25.35 | +0.52% | 69,789 | 179,021,139 |
| 2024-03-27 | 26.41 | 26.65 | 25.22 | 25.22 | -5.47% | 62,863 | 163,452,545 |
| 2024-03-26 | 25.66 | 26.75 | 25.58 | 26.68 | +3.49% | 83,862 | 219,146,813 |
| 2024-03-25 | 26.3 | 26.76 | 25.71 | 25.78 | -2.24% | 61,538 | 161,606,509 |
| 2024-03-22 | 27.2 | 27.45 | 26.36 | 26.37 | -3.55% | 87,052 | 232,894,767 |
| 2024-03-21 | 27.86 | 28.09 | 27.21 | 27.34 | -1.87% | 83,525 | 229,579,331 |
| 2024-03-20 | 27.83 | 28.27 | 27.6 | 27.86 | -0.04% | 58,524 | 163,228,920 |
| 2024-03-19 | 28.3 | 28.85 | 27.86 | 27.87 | -1.52% | 81,926 | 231,523,952 |
| 2024-03-18 | 28.11 | 28.47 | 27.8 | 28.3 | +0.71% | 97,566 | 274,136,466 |
| 2024-03-15 | 28.4 | 28.55 | 27.76 | 28.1 | -1.23% | 88,597 | 248,500,408 |
| 2024-03-14 | 28.38 | 28.86 | 28.1 | 28.45 | -0.66% | 89,276 | 254,049,598 |
| 2024-03-13 | 28.08 | 28.71 | 28.01 | 28.64 | +0.85% | 114,395 | 325,330,073 |
| 2024-03-12 | 28.81 | 29.1 | 28.37 | 28.4 | -3.24% | 172,539 | 493,460,541 |
| 2024-03-11 | 28.31 | 29.89 | 28 | 29.35 | +7.83% | 256,322 | 740,172,416 |
| 2024-03-08 | 25.64 | 27.85 | 25.64 | 27.22 | +7.59% | 210,256 | 569,838,907 |
| 2024-03-07 | 26.29 | 26.42 | 25.3 | 25.3 | -3.69% | 94,813 | 244,352,241 |
| 2024-03-06 | 24.82 | 26.96 | 24.82 | 26.27 | +4.12% | 154,552 | 402,002,499 |
| 2024-03-05 | 25.99 | 26.1 | 25.02 | 25.23 | -1.83% | 81,839 | 207,646,276 |
| 2024-03-04 | 25.63 | 26.26 | 25.5 | 25.7 | -0.5% | 92,040 | 237,469,769 |
| 2024-03-01 | 25.84 | 26.39 | 25.24 | 25.83 | -0.54% | 123,590 | 317,984,555 |
| 2024-02-29 | 24.44 | 25.97 | 24.38 | 25.97 | +3.96% | 145,490 | 369,360,346 |
| 2024-02-28 | 25.5 | 27.25 | 24.88 | 24.98 | +0.81% | 219,387 | 570,370,994 |
| 2024-02-27 | 24.01 | 24.78 | 23.73 | 24.78 | +3.21% | 85,415 | 207,812,200 |
| 2024-02-26 | 23.91 | 24.38 | 23.6 | 24.01 | -0.17% | 83,821 | 200,924,479 |
| 2024-02-23 | 23.8 | 24.39 | 23.58 | 24.05 | +1.73% | 86,210 | 206,652,860 |
| 2024-02-22 | 23.23 | 24.02 | 23.03 | 23.64 | +1.03% | 73,150 | 171,742,468 |
| 2024-02-21 | 22.58 | 24.24 | 22.52 | 23.4 | +2.18% | 96,770 | 227,558,379 |
| 2024-02-20 | 23.17 | 23.19 | 22.45 | 22.9 | -1.46% | 57,878 | 131,641,788 |
| 2024-02-19 | 23.17 | 23.69 | 22.66 | 23.24 | +0.39% | 84,455 | 195,593,881 |
| 2024-02-08 | 22.5 | 24.1 | 22.35 | 23.15 | +4.8% | 100,371 | 234,895,863 |
| 2024-02-07 | 21.25 | 22.55 | 21.1 | 22.09 | +4.05% | 95,568 | 211,225,191 |
| 2024-02-06 | 19.02 | 21.45 | 18.8 | 21.23 | +10.06% | 91,348 | 185,805,818 |
| 2024-02-05 | 21.5 | 21.5 | 18.6 | 19.29 | -11.11% | 102,886 | 203,931,364 |
| 2024-02-02 | 23.57 | 23.7 | 21.2 | 21.7 | -7.89% | 92,372 | 206,484,578 |
| 2024-02-01 | 23.01 | 24.04 | 22.81 | 23.56 | +0.9% | 57,358 | 135,932,212 |
| 2024-01-31 | 23.67 | 24.44 | 23.3 | 23.35 | -1.27% | 63,742 | 151,906,473 |
| 2024-01-30 | 24 | 24.8 | 23.58 | 23.65 | -2.87% | 50,220 | 121,593,787 |
| 2024-01-29 | 26.53 | 26.72 | 24.35 | 24.35 | -8.18% | 82,711 | 208,531,571 |
| 2024-01-26 | 26.84 | 27.24 | 26.43 | 26.52 | -1.38% | 48,226 | 129,537,013 |
| 2024-01-25 | 26.5 | 26.93 | 25.94 | 26.89 | +1.7% | 60,144 | 159,525,020 |
| 2024-01-24 | 27.08 | 27.1 | 25.51 | 26.44 | -1.42% | 67,079 | 176,269,029 |
| 2024-01-23 | 26.25 | 27.32 | 25.92 | 26.82 | +2.21% | 67,885 | 181,694,718 |
| 2024-01-22 | 27.5 | 27.58 | 26.1 | 26.24 | -4.93% | 83,455 | 223,609,236 |
| 2024-01-19 | 28.4 | 29.37 | 27.6 | 27.6 | -3.43% | 85,572 | 242,453,953 |
| 2024-01-18 | 27.46 | 28.58 | 27.46 | 28.58 | +2.81% | 93,163 | 262,106,014 |
| 2024-01-17 | 29.06 | 29.07 | 27.8 | 27.8 | -4.79% | 85,092 | 240,584,690 |
| 2024-01-16 | 28.81 | 29.67 | 28.51 | 29.2 | +1.28% | 95,943 | 279,289,579 |
| 2024-01-15 | 28.8 | 29.38 | 28.42 | 28.83 | -0.86% | 75,333 | 217,343,965 |
| 2024-01-12 | 29.05 | 30.07 | 29 | 29.08 | -0.41% | 125,847 | 370,749,292 |
| 2024-01-11 | 28.6 | 29.5 | 28.31 | 29.2 | +1.42% | 118,806 | 344,778,841 |
| 2024-01-10 | 27.83 | 29.33 | 27.65 | 28.79 | +2.46% | 127,042 | 364,992,192 |
| 2024-01-09 | 27.41 | 28.68 | 26.97 | 28.1 | +2.48% | 97,012 | 271,641,023 |
| 2024-01-08 | 27.6 | 28.19 | 27.23 | 27.42 | -0.47% | 60,771 | 168,538,952 |
| 2024-01-05 | 28.34 | 28.88 | 27.4 | 27.55 | -3.13% | 82,158 | 230,569,472 |
| 2024-01-04 | 29.21 | 29.21 | 28.4 | 28.44 | -2.84% | 75,780 | 217,178,756 |
| 2024-01-03 | 29.21 | 29.57 | 28.89 | 29.27 | -0.1% | 73,836 | 215,266,995 |
| 2024-01-02 | 30.3 | 30.3 | 29.23 | 29.3 | -3.17% | 101,739 | 301,394,838 |
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：