股票概览
25.17
+1.7%
+0.42
24.95
开盘价
25.37
最高价
24.79
最低价
4,197
成交量
数据更新至: 2024-03-29
技术指标
24.62
MA5 (5日均线)
25.16
MA10 (10日均线)
24.51
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 | 24.95 | 25.37 | 24.79 | 25.17 | +1.7% | 4,197 | 10,552,932 |
| 2024-03-28 | 24.33 | 24.86 | 24.18 | 24.75 | +2.36% | 5,107 | 12,553,226 |
| 2024-03-27 | 24.61 | 24.73 | 24.17 | 24.18 | -1.47% | 3,761 | 9,171,517 |
| 2024-03-26 | 24.43 | 24.81 | 24.23 | 24.54 | +0.41% | 3,525 | 8,639,363 |
| 2024-03-25 | 24.92 | 25.05 | 24.43 | 24.44 | -2.24% | 4,959 | 12,271,166 |
| 2024-03-22 | 25.78 | 25.85 | 24.92 | 25 | -3.03% | 7,960 | 20,017,943 |
| 2024-03-21 | 25.75 | 26.05 | 25.55 | 25.78 | -0.04% | 5,298 | 13,665,612 |
| 2024-03-20 | 25.63 | 25.89 | 25.5 | 25.79 | +0.59% | 3,708 | 9,552,744 |
| 2024-03-19 | 26.32 | 26.5 | 25.51 | 25.64 | -2.58% | 10,405 | 26,927,615 |
| 2024-03-18 | 24.79 | 26.49 | 24.47 | 26.32 | +7.82% | 18,124 | 46,545,073 |
| 2024-03-15 | 24.29 | 24.49 | 24.03 | 24.41 | +0.37% | 5,758 | 13,992,600 |
| 2024-03-14 | 24.23 | 24.45 | 23.88 | 24.32 | +1.21% | 6,435 | 15,563,910 |
| 2024-03-13 | 24.27 | 24.39 | 23.94 | 24.03 | -0.99% | 4,417 | 10,658,312 |
| 2024-03-12 | 23.99 | 24.28 | 23.7 | 24.27 | +1.21% | 6,470 | 15,569,119 |
| 2024-03-11 | 23.38 | 23.98 | 23.31 | 23.98 | +2.57% | 5,929 | 14,045,661 |
| 2024-03-08 | 23.39 | 23.52 | 23.15 | 23.38 | -0.04% | 2,438 | 5,687,132 |
| 2024-03-07 | 23.52 | 23.87 | 23.31 | 23.39 | -0.59% | 4,593 | 10,841,932 |
| 2024-03-06 | 23.42 | 23.74 | 23.26 | 23.53 | +0.3% | 3,395 | 7,972,865 |
| 2024-03-05 | 23.76 | 24.06 | 23.46 | 23.46 | -1.84% | 3,774 | 8,938,563 |
| 2024-03-04 | 23.82 | 24.14 | 23.36 | 23.9 | -0.08% | 5,377 | 12,753,613 |
| 2024-03-01 | 23.65 | 23.93 | 23.48 | 23.92 | +1.23% | 6,054 | 14,360,370 |
| 2024-02-29 | 23.01 | 23.78 | 22.92 | 23.63 | +2.12% | 6,948 | 16,238,069 |
| 2024-02-28 | 24.68 | 25.16 | 23.11 | 23.14 | -5.93% | 12,487 | 30,011,825 |
| 2024-02-27 | 24.06 | 24.66 | 23.83 | 24.6 | +2.2% | 5,979 | 14,560,731 |
| 2024-02-26 | 23.81 | 24.56 | 23.8 | 24.07 | +1.09% | 8,501 | 20,593,632 |
| 2024-02-23 | 23.32 | 23.84 | 23.32 | 23.81 | +2.06% | 5,921 | 13,980,453 |
| 2024-02-22 | 23.28 | 23.39 | 23 | 23.33 | +0.86% | 5,339 | 12,406,329 |
| 2024-02-21 | 22.89 | 23.63 | 22.65 | 23.13 | +0.39% | 7,787 | 18,130,463 |
| 2024-02-20 | 23.1 | 23.27 | 22.2 | 23.04 | +0.74% | 4,730 | 10,865,786 |
| 2024-02-19 | 21.6 | 23.39 | 21.59 | 22.87 | +5.93% | 7,616 | 17,374,463 |
| 2024-02-08 | 20.5 | 21.75 | 20.2 | 21.59 | +5.01% | 8,576 | 18,213,738 |
| 2024-02-07 | 20.89 | 21.47 | 20.17 | 20.56 | -1.67% | 7,718 | 15,776,250 |
| 2024-02-06 | 21.21 | 21.96 | 20.01 | 20.91 | -2.11% | 8,232 | 17,193,495 |
| 2024-02-05 | 23.32 | 23.82 | 20.94 | 21.36 | -9.91% | 7,338 | 16,002,431 |
| 2024-02-02 | 24.9 | 25.16 | 22.92 | 23.71 | -4.4% | 5,453 | 13,074,184 |
| 2024-02-01 | 25.98 | 25.98 | 24.61 | 24.8 | -2.71% | 4,981 | 12,452,755 |
| 2024-01-31 | 26.41 | 26.58 | 25.41 | 25.49 | -4.1% | 6,455 | 16,716,254 |
| 2024-01-30 | 27.55 | 27.55 | 26.5 | 26.58 | -3.52% | 7,003 | 18,792,605 |
| 2024-01-29 | 28.28 | 28.47 | 27.52 | 27.55 | -2.58% | 5,798 | 16,159,025 |
| 2024-01-26 | 28.18 | 29.2 | 28.13 | 28.28 | -0.07% | 8,968 | 25,713,174 |
| 2024-01-25 | 27.2 | 28.6 | 27.15 | 28.3 | +4.04% | 11,533 | 32,345,270 |
| 2024-01-24 | 27.03 | 27.49 | 26.41 | 27.2 | 0% | 5,771 | 15,583,450 |
| 2024-01-23 | 27.15 | 27.67 | 26.52 | 27.2 | +0.04% | 4,473 | 12,034,798 |
| 2024-01-22 | 28.45 | 28.5 | 26.59 | 27.19 | -4.76% | 8,118 | 22,266,183 |
| 2024-01-19 | 28.98 | 28.98 | 28.28 | 28.55 | -0.49% | 2,267 | 6,470,067 |
| 2024-01-18 | 28.98 | 29.17 | 28.05 | 28.69 | -1.68% | 7,799 | 22,187,769 |
| 2024-01-17 | 29.69 | 29.7 | 28.99 | 29.18 | -1.72% | 3,773 | 11,049,034 |
| 2024-01-16 | 29.74 | 29.9 | 29.25 | 29.69 | -0.2% | 4,278 | 12,625,814 |
| 2024-01-15 | 29.91 | 30 | 29.51 | 29.75 | -0.83% | 3,515 | 10,443,436 |
| 2024-01-12 | 30 | 30.59 | 29.75 | 30 | +0.07% | 5,610 | 16,991,171 |
| 2024-01-11 | 29.83 | 30.09 | 29.6 | 29.98 | +0.5% | 4,311 | 12,873,843 |
| 2024-01-10 | 29.75 | 30.4 | 29.55 | 29.83 | -0.2% | 4,857 | 14,505,989 |
| 2024-01-09 | 29.85 | 30.4 | 29.76 | 29.89 | -0.17% | 4,154 | 12,464,287 |
| 2024-01-08 | 30.18 | 30.71 | 29.85 | 29.94 | -1.02% | 8,346 | 25,323,545 |
| 2024-01-05 | 30.52 | 30.84 | 30.15 | 30.25 | -0.88% | 5,018 | 15,293,902 |
| 2024-01-04 | 30.85 | 31.26 | 30.51 | 30.52 | -0.65% | 7,219 | 22,234,222 |
| 2024-01-03 | 30.6 | 30.79 | 30.42 | 30.72 | +0.39% | 3,917 | 12,005,677 |
| 2024-01-02 | 30.86 | 30.86 | 30.41 | 30.6 | -0.1% | 5,543 | 17,010,109 |
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：