股票概览
25.34
-0.24%
-0.06
25.56
开盘价
25.67
最高价
24.99
最低价
296,352
成交量
数据更新至: 2024-05-20
技术指标
24.90
MA5 (5日均线)
24.31
MA10 (10日均线)
23.61
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 | 25.56 | 25.67 | 24.99 | 25.34 | -0.24% | 296,352 | 751,250,655 |
| 2024-05-17 | 25.37 | 25.62 | 24.71 | 25.4 | +0.12% | 331,217 | 831,898,769 |
| 2024-05-16 | 24.33 | 25.75 | 24.26 | 25.37 | +4.27% | 549,728 | 1,382,772,873 |
| 2024-05-15 | 24.02 | 24.55 | 23.85 | 24.33 | +1.12% | 195,725 | 475,171,930 |
| 2024-05-14 | 24.38 | 24.44 | 24 | 24.06 | -1.23% | 136,135 | 328,744,714 |
| 2024-05-13 | 24.15 | 24.46 | 23.86 | 24.36 | +0.45% | 182,053 | 440,827,410 |
| 2024-05-10 | 23.55 | 24.35 | 23.43 | 24.25 | +2.97% | 401,150 | 964,963,604 |
| 2024-05-09 | 23.18 | 23.69 | 23.18 | 23.55 | +1.42% | 184,516 | 433,802,597 |
| 2024-05-08 | 23.13 | 23.67 | 23.1 | 23.22 | +0.04% | 199,605 | 466,565,706 |
| 2024-05-07 | 23.22 | 23.25 | 22.81 | 23.21 | -0.04% | 153,092 | 352,765,832 |
| 2024-05-06 | 23.28 | 23.42 | 23.07 | 23.22 | +1.04% | 179,960 | 417,525,324 |
| 2024-04-30 | 23.21 | 23.28 | 22.91 | 22.98 | -1.33% | 161,788 | 373,346,243 |
| 2024-04-29 | 22.46 | 23.47 | 22.08 | 23.29 | +2.28% | 356,464 | 820,209,143 |
| 2024-04-26 | 22.51 | 22.8 | 22.25 | 22.77 | +0.93% | 170,306 | 383,959,823 |
| 2024-04-25 | 22.36 | 22.6 | 22.25 | 22.56 | +0.8% | 113,281 | 254,788,427 |
| 2024-04-24 | 22.67 | 22.72 | 22.11 | 22.38 | -0.93% | 212,129 | 472,839,138 |
| 2024-04-23 | 23.19 | 23.19 | 22.53 | 22.59 | -2.63% | 185,739 | 422,891,641 |
| 2024-04-22 | 23.23 | 23.42 | 22.98 | 23.2 | -0.13% | 156,399 | 362,307,103 |
| 2024-04-19 | 22.8 | 23.35 | 22.77 | 23.23 | +1.35% | 184,497 | 427,689,301 |
| 2024-04-18 | 23.13 | 23.37 | 22.9 | 22.92 | -1.08% | 236,279 | 545,231,560 |
| 2024-04-17 | 22.8 | 23.22 | 22.65 | 23.17 | +1.62% | 257,924 | 592,426,939 |
| 2024-04-16 | 22.7 | 23.05 | 22.58 | 22.8 | +0.44% | 240,550 | 549,141,416 |
| 2024-04-15 | 22.54 | 22.9 | 22.4 | 22.7 | +0.67% | 225,225 | 510,973,503 |
| 2024-04-12 | 22.74 | 22.94 | 22.48 | 22.55 | -1.31% | 245,897 | 558,265,376 |
| 2024-04-11 | 21.92 | 22.88 | 21.92 | 22.85 | +4.96% | 531,773 | 1,201,622,851 |
| 2024-04-10 | 22.03 | 22.13 | 21.67 | 21.77 | -1.58% | 176,154 | 385,473,398 |
| 2024-04-09 | 22.13 | 22.26 | 22.01 | 22.12 | -0.23% | 141,863 | 313,571,240 |
| 2024-04-08 | 22.29 | 22.42 | 22.08 | 22.17 | -0.54% | 132,790 | 295,552,307 |
| 2024-04-03 | 22.4 | 22.47 | 22.15 | 22.29 | -0.36% | 124,211 | 276,782,006 |
| 2024-04-02 | 22.43 | 22.54 | 22.32 | 22.37 | -0.27% | 146,361 | 328,048,892 |
| 2024-04-01 | 22.31 | 22.49 | 22.22 | 22.43 | +0.67% | 202,761 | 452,876,002 |
| 2024-03-29 | 22.14 | 22.28 | 22.12 | 22.28 | +0.27% | 86,993 | 193,332,121 |
| 2024-03-28 | 22.15 | 22.29 | 22 | 22.22 | +0.27% | 154,158 | 341,746,377 |
| 2024-03-27 | 22.39 | 22.56 | 22.15 | 22.16 | -0.76% | 148,048 | 331,207,955 |
| 2024-03-26 | 22.37 | 22.41 | 22.13 | 22.33 | -0.27% | 168,280 | 374,504,563 |
| 2024-03-25 | 22.24 | 22.57 | 22.09 | 22.39 | +0.54% | 180,190 | 402,583,915 |
| 2024-03-22 | 22.56 | 22.63 | 22.19 | 22.27 | -1.59% | 193,836 | 432,714,057 |
| 2024-03-21 | 22.73 | 22.9 | 22.52 | 22.63 | -0.22% | 199,428 | 452,142,192 |
| 2024-03-20 | 22.88 | 22.95 | 22.6 | 22.68 | -2.24% | 328,458 | 746,523,422 |
| 2024-03-19 | 23.37 | 23.44 | 23.13 | 23.2 | -0.77% | 165,895 | 385,795,202 |
| 2024-03-18 | 23.45 | 23.57 | 23.32 | 23.38 | -0.47% | 154,090 | 360,496,052 |
| 2024-03-15 | 23.22 | 23.5 | 23.15 | 23.49 | +0.99% | 157,381 | 367,631,449 |
| 2024-03-14 | 23.06 | 23.5 | 23.05 | 23.26 | +0.26% | 173,988 | 405,578,196 |
| 2024-03-13 | 23.69 | 23.69 | 23.16 | 23.2 | -2.64% | 269,989 | 629,050,516 |
| 2024-03-12 | 23.75 | 23.95 | 23.35 | 23.83 | +0.34% | 264,344 | 624,301,122 |
| 2024-03-11 | 23.8 | 23.93 | 23.52 | 23.75 | -0.21% | 168,593 | 398,467,321 |
| 2024-03-08 | 24.13 | 24.15 | 23.7 | 23.8 | -1.53% | 162,671 | 388,053,944 |
| 2024-03-07 | 23.95 | 24.46 | 23.92 | 24.17 | +0.71% | 192,205 | 465,452,502 |
| 2024-03-06 | 23.75 | 24.09 | 23.6 | 24 | +1.05% | 174,204 | 416,376,938 |
| 2024-03-05 | 23.34 | 23.76 | 23.24 | 23.75 | +1.37% | 192,914 | 453,640,637 |
| 2024-03-04 | 23.76 | 23.76 | 23.27 | 23.43 | -1.43% | 232,304 | 544,056,761 |
| 2024-03-01 | 23.91 | 23.92 | 23.65 | 23.77 | -0.71% | 175,293 | 416,955,909 |
| 2024-02-29 | 23.7 | 23.95 | 23.67 | 23.94 | +0.34% | 209,812 | 500,018,347 |
| 2024-02-28 | 24.03 | 24.1 | 23.69 | 23.86 | -0.83% | 208,611 | 499,157,040 |
| 2024-02-27 | 24.06 | 24.19 | 23.88 | 24.06 | -0.29% | 161,707 | 387,674,111 |
| 2024-02-26 | 24.51 | 24.58 | 24.08 | 24.13 | -1.91% | 155,430 | 377,699,156 |
| 2024-02-23 | 24.65 | 24.81 | 24.35 | 24.6 | -0.32% | 152,214 | 374,158,075 |
| 2024-02-22 | 24.61 | 24.77 | 24.39 | 24.68 | -0.24% | 143,737 | 353,889,888 |
| 2024-02-21 | 24.39 | 25.08 | 24.23 | 24.74 | +1.14% | 215,950 | 534,564,541 |
| 2024-02-20 | 24.04 | 24.63 | 23.9 | 24.46 | +1.33% | 190,750 | 465,189,869 |
| 2024-02-19 | 24.22 | 24.28 | 23.59 | 24.14 | -0.37% | 197,650 | 473,488,527 |
| 2024-02-08 | 23.83 | 24.23 | 23.62 | 24.23 | +1.72% | 269,273 | 644,538,314 |
| 2024-02-07 | 23.74 | 23.84 | 23.4 | 23.82 | +0.34% | 248,069 | 586,031,197 |
| 2024-02-06 | 23.15 | 23.89 | 23.07 | 23.74 | +2.02% | 258,034 | 607,143,636 |
| 2024-02-05 | 22.98 | 23.35 | 22.66 | 23.27 | +1.26% | 334,391 | 771,799,786 |
| 2024-02-02 | 23 | 23.32 | 22.43 | 22.98 | -0.09% | 204,919 | 471,275,627 |
| 2024-02-01 | 23.04 | 23.32 | 22.76 | 23 | -0.48% | 189,061 | 435,570,192 |
| 2024-01-31 | 22.68 | 23.33 | 22.63 | 23.11 | +1.32% | 239,247 | 552,630,988 |
| 2024-01-30 | 22.91 | 23.25 | 22.81 | 22.81 | -1.08% | 173,339 | 398,846,916 |
| 2024-01-29 | 22.97 | 23.34 | 22.94 | 23.06 | +1.05% | 222,099 | 513,800,833 |
| 2024-01-26 | 22.84 | 23.34 | 22.61 | 22.82 | +0.97% | 223,399 | 511,196,189 |
| 2024-01-25 | 22.13 | 22.65 | 22.06 | 22.6 | +2.12% | 208,280 | 468,038,229 |
| 2024-01-24 | 21.84 | 22.24 | 21.42 | 22.13 | +1.75% | 151,430 | 330,749,353 |
| 2024-01-23 | 21.74 | 21.86 | 21.53 | 21.75 | -0.5% | 131,761 | 285,749,528 |
| 2024-01-22 | 22.2 | 22.43 | 21.6 | 21.86 | -1.89% | 176,203 | 388,368,650 |
| 2024-01-19 | 22.41 | 22.57 | 22.15 | 22.28 | -0.98% | 121,124 | 270,076,478 |
| 2024-01-18 | 22.3 | 22.58 | 21.78 | 22.5 | +0.63% | 154,331 | 341,374,633 |
| 2024-01-17 | 22.73 | 22.77 | 22.36 | 22.36 | -2.02% | 154,315 | 347,789,566 |
| 2024-01-16 | 22.58 | 22.87 | 22.46 | 22.82 | +0.71% | 175,115 | 397,451,980 |
| 2024-01-15 | 22.3 | 22.69 | 22.15 | 22.66 | +1.21% | 111,296 | 250,222,833 |
| 2024-01-12 | 22.33 | 22.63 | 22.25 | 22.39 | +0.27% | 94,351 | 212,088,316 |
| 2024-01-11 | 22.37 | 22.47 | 22.1 | 22.33 | -0.36% | 88,065 | 196,279,533 |
| 2024-01-10 | 22.35 | 22.55 | 22.29 | 22.41 | -0.13% | 81,234 | 182,221,100 |
| 2024-01-09 | 22.49 | 22.49 | 22.07 | 22.44 | 0% | 92,461 | 205,981,999 |
| 2024-01-08 | 22.5 | 22.73 | 22.3 | 22.44 | -0.22% | 146,696 | 330,543,429 |
| 2024-01-05 | 22.32 | 22.83 | 21.92 | 22.49 | +0.58% | 183,036 | 414,000,185 |
| 2024-01-04 | 22.47 | 22.51 | 22.05 | 22.36 | -0.49% | 104,999 | 233,673,444 |
| 2024-01-03 | 22.3 | 22.53 | 22.2 | 22.47 | +0.54% | 85,215 | 190,932,513 |
| 2024-01-02 | 22.55 | 22.56 | 22.32 | 22.35 | -0.93% | 80,778 | 180,975,228 |
| 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：