股票概览
25.45
+0.99%
+0.25
25.27
开盘价
25.79
最高价
25.06
最低价
6,480
成交量
数据更新至: 2024-03-29
技术指标
25.30
MA5 (5日均线)
26.17
MA10 (10日均线)
26.18
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 | 25.27 | 25.79 | 25.06 | 25.45 | +0.99% | 6,480 | 16,458,664 |
| 2024-03-28 | 24.59 | 25.62 | 24.59 | 25.2 | +1.61% | 10,121 | 25,596,707 |
| 2024-03-27 | 25.55 | 25.77 | 24.71 | 24.8 | -2.86% | 9,253 | 23,330,155 |
| 2024-03-26 | 25.39 | 25.91 | 24.99 | 25.53 | +0.04% | 13,365 | 34,080,555 |
| 2024-03-25 | 26.24 | 26.65 | 25.52 | 25.52 | -4.06% | 12,496 | 32,639,184 |
| 2024-03-22 | 27.45 | 27.78 | 26.24 | 26.6 | -1.81% | 17,834 | 47,763,510 |
| 2024-03-21 | 28.24 | 28.24 | 26.68 | 27.09 | -1.1% | 26,846 | 73,565,161 |
| 2024-03-20 | 26.91 | 27.41 | 26.82 | 27.39 | +1.78% | 14,122 | 38,324,783 |
| 2024-03-19 | 27.17 | 27.3 | 26.9 | 26.91 | -0.96% | 10,600 | 28,736,459 |
| 2024-03-18 | 27.01 | 27.2 | 26.6 | 27.17 | +1.61% | 14,544 | 39,176,225 |
| 2024-03-15 | 26.47 | 26.86 | 26.1 | 26.74 | +2.06% | 12,071 | 31,952,288 |
| 2024-03-14 | 26.51 | 27.26 | 25.88 | 26.2 | -1.06% | 14,419 | 38,358,047 |
| 2024-03-13 | 26.7 | 26.7 | 26.11 | 26.48 | -0.64% | 11,527 | 30,423,857 |
| 2024-03-12 | 26.15 | 26.65 | 26.03 | 26.65 | +2.3% | 16,265 | 42,887,432 |
| 2024-03-11 | 26.03 | 26.22 | 25.49 | 26.05 | -0.12% | 16,449 | 42,380,745 |
| 2024-03-08 | 26.02 | 26.47 | 25.6 | 26.08 | -0.5% | 13,252 | 34,365,281 |
| 2024-03-07 | 26.5 | 27.2 | 26.19 | 26.21 | +0.77% | 23,966 | 64,090,310 |
| 2024-03-06 | 25.43 | 26.45 | 25.21 | 26.01 | +2% | 15,792 | 41,039,696 |
| 2024-03-05 | 26.1 | 26.29 | 25.38 | 25.5 | -2.3% | 13,790 | 35,466,198 |
| 2024-03-04 | 26.51 | 26.65 | 25.58 | 26.1 | -2.39% | 19,249 | 50,143,943 |
| 2024-03-01 | 26.69 | 27.38 | 26.28 | 26.74 | +0.11% | 25,024 | 67,057,213 |
| 2024-02-29 | 24.72 | 26.83 | 24.66 | 26.71 | +4.99% | 34,037 | 88,417,469 |
| 2024-02-28 | 28.38 | 28.38 | 25.4 | 25.44 | -11.85% | 48,504 | 132,140,783 |
| 2024-02-27 | 29.51 | 32.45 | 28.4 | 28.86 | +1.73% | 67,234 | 200,669,932 |
| 2024-02-26 | 25.5 | 28.37 | 25.45 | 28.37 | +20.01% | 42,903 | 115,588,912 |
| 2024-02-23 | 22.8 | 23.84 | 22.4 | 23.64 | +4.56% | 10,553 | 24,471,989 |
| 2024-02-22 | 21.58 | 22.65 | 21.58 | 22.61 | +3.38% | 9,323 | 20,805,741 |
| 2024-02-21 | 21.36 | 22.69 | 21.36 | 21.87 | +1.58% | 11,122 | 24,643,002 |
| 2024-02-20 | 21.46 | 21.91 | 21.06 | 21.53 | -0.6% | 7,539 | 16,147,864 |
| 2024-02-19 | 21.03 | 21.99 | 21.03 | 21.66 | +3.24% | 11,905 | 25,625,269 |
| 2024-02-08 | 18.13 | 21.05 | 17.83 | 20.98 | +13.53% | 17,553 | 34,267,771 |
| 2024-02-07 | 19.73 | 20 | 18.19 | 18.48 | -5.81% | 14,159 | 26,810,437 |
| 2024-02-06 | 19.35 | 20.16 | 17.46 | 19.62 | +3.92% | 16,044 | 29,885,443 |
| 2024-02-05 | 21.93 | 21.93 | 18.67 | 18.88 | -14.42% | 15,108 | 29,880,852 |
| 2024-02-02 | 23 | 23.65 | 21.01 | 22.06 | -4.79% | 12,327 | 27,448,684 |
| 2024-02-01 | 24.1 | 24.2 | 22.56 | 23.17 | -3.38% | 10,212 | 23,671,177 |
| 2024-01-31 | 26.6 | 26.6 | 20.91 | 23.98 | -5.33% | 12,398 | 30,247,445 |
| 2024-01-30 | 26.06 | 26.36 | 25.21 | 25.33 | -3.76% | 7,301 | 18,790,480 |
| 2024-01-29 | 27.2 | 27.75 | 26.22 | 26.32 | -3.24% | 6,671 | 17,745,943 |
| 2024-01-26 | 27.5 | 28.09 | 27.14 | 27.2 | -0.77% | 5,156 | 14,144,412 |
| 2024-01-25 | 26.7 | 27.47 | 26.32 | 27.41 | +3.43% | 8,977 | 24,291,842 |
| 2024-01-24 | 26.38 | 26.89 | 25.54 | 26.5 | +0.88% | 6,607 | 17,349,932 |
| 2024-01-23 | 26.19 | 26.65 | 25.71 | 26.27 | -0.68% | 7,398 | 19,364,883 |
| 2024-01-22 | 28.34 | 28.35 | 26.28 | 26.45 | -6.8% | 10,013 | 27,396,672 |
| 2024-01-19 | 29.1 | 29.39 | 28.23 | 28.38 | -2.47% | 6,580 | 18,892,246 |
| 2024-01-18 | 29.53 | 29.53 | 28.18 | 29.1 | -1.92% | 14,856 | 42,794,018 |
| 2024-01-17 | 29.99 | 30.63 | 29.65 | 29.67 | -0.84% | 10,602 | 32,081,346 |
| 2024-01-16 | 30.07 | 30.14 | 29.51 | 29.92 | -0.5% | 6,829 | 20,367,444 |
| 2024-01-15 | 30.1 | 30.23 | 29.51 | 30.07 | +0.07% | 6,919 | 20,697,411 |
| 2024-01-12 | 30.69 | 30.89 | 30 | 30.05 | -2.28% | 5,411 | 16,464,839 |
| 2024-01-11 | 30.07 | 30.85 | 30.03 | 30.75 | +2.26% | 5,632 | 17,169,263 |
| 2024-01-10 | 30.73 | 31.06 | 30.05 | 30.07 | -2.5% | 7,030 | 21,366,748 |
| 2024-01-09 | 30.14 | 31.49 | 30.14 | 30.84 | +2.66% | 10,410 | 32,308,183 |
| 2024-01-08 | 30.58 | 30.96 | 29.95 | 30.04 | -1.77% | 9,545 | 28,944,564 |
| 2024-01-05 | 31.13 | 31.5 | 30.37 | 30.58 | -1.74% | 7,669 | 23,654,034 |
| 2024-01-04 | 31.5 | 31.62 | 31 | 31.12 | -1.3% | 6,806 | 21,222,594 |
| 2024-01-03 | 32.16 | 32.16 | 31.11 | 31.53 | -1.96% | 6,792 | 21,443,630 |
| 2024-01-02 | 32.27 | 32.5 | 32.05 | 32.16 | -0.34% | 4,763 | 15,357,405 |
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：