股票概览
25.99
+0.81%
+0.21
25.74
开盘价
26.16
最高价
25.66
最低价
910,148
成交量
数据更新至: 2024-05-20
技术指标
25.65
MA5 (5日均线)
25.54
MA10 (10日均线)
25.64
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 | 25.74 | 26.16 | 25.66 | 25.99 | +0.81% | 910,148 | 2,362,152,895 |
| 2024-05-17 | 25.45 | 25.85 | 25.44 | 25.78 | +1.42% | 949,507 | 2,438,122,010 |
| 2024-05-16 | 25.49 | 25.54 | 25.4 | 25.42 | -0.24% | 578,414 | 1,471,765,904 |
| 2024-05-15 | 25.55 | 25.69 | 25.45 | 25.48 | -0.39% | 443,842 | 1,133,848,524 |
| 2024-05-14 | 25.62 | 25.62 | 25.38 | 25.58 | -0.16% | 605,062 | 1,543,748,111 |
| 2024-05-13 | 25.5 | 25.7 | 25.36 | 25.62 | +0.55% | 926,474 | 2,368,887,118 |
| 2024-05-10 | 25.36 | 25.52 | 25.26 | 25.48 | +0.47% | 798,088 | 2,029,155,628 |
| 2024-05-09 | 25.35 | 25.4 | 25.16 | 25.36 | +0.2% | 686,815 | 1,736,820,747 |
| 2024-05-08 | 25.35 | 25.55 | 25.31 | 25.31 | -0.16% | 606,272 | 1,538,925,484 |
| 2024-05-07 | 25.47 | 25.51 | 25.32 | 25.35 | -0.47% | 634,828 | 1,609,969,168 |
| 2024-05-06 | 25.79 | 25.79 | 25.43 | 25.47 | -1.24% | 1,105,890 | 2,821,688,353 |
| 2024-04-30 | 25.4 | 26.02 | 25.36 | 25.79 | +1.22% | 882,743 | 2,280,869,807 |
| 2024-04-29 | 25.57 | 25.66 | 25.3 | 25.48 | -0.35% | 776,530 | 1,978,050,453 |
| 2024-04-26 | 25.61 | 25.86 | 25.55 | 25.57 | -0.43% | 690,288 | 1,770,684,733 |
| 2024-04-25 | 25.75 | 25.85 | 25.56 | 25.68 | -0.35% | 428,470 | 1,098,347,571 |
| 2024-04-24 | 25.9 | 25.94 | 25.67 | 25.77 | 0% | 563,092 | 1,450,080,312 |
| 2024-04-23 | 25.84 | 26.05 | 25.6 | 25.77 | -0.35% | 575,504 | 1,485,631,129 |
| 2024-04-22 | 25.93 | 26.19 | 25.81 | 25.86 | -0.54% | 641,252 | 1,664,599,639 |
| 2024-04-19 | 25.9 | 26.09 | 25.73 | 26 | +0.19% | 774,854 | 2,007,554,174 |
| 2024-04-18 | 25.92 | 26.19 | 25.8 | 25.95 | -0.12% | 848,981 | 2,205,476,997 |
| 2024-04-17 | 25.85 | 26.1 | 25.53 | 25.98 | +0.19% | 817,739 | 2,111,578,177 |
| 2024-04-16 | 25.81 | 26.16 | 25.68 | 25.93 | +0.15% | 834,406 | 2,163,792,039 |
| 2024-04-15 | 25.43 | 25.93 | 25.42 | 25.89 | +1.85% | 785,348 | 2,026,912,644 |
| 2024-04-12 | 25.55 | 25.64 | 25.35 | 25.42 | -0.74% | 627,886 | 1,599,125,049 |
| 2024-04-11 | 25.58 | 25.66 | 25.27 | 25.61 | -0.08% | 689,166 | 1,760,367,866 |
| 2024-04-10 | 25.15 | 25.73 | 25.14 | 25.63 | +1.91% | 1,123,999 | 2,870,415,143 |
| 2024-04-09 | 25.2 | 25.37 | 24.99 | 25.15 | -0.83% | 1,043,433 | 2,623,607,287 |
| 2024-04-08 | 24.41 | 25.41 | 24.39 | 25.36 | +3.76% | 1,796,398 | 4,495,191,837 |
| 2024-04-03 | 24.6 | 24.62 | 24.26 | 24.44 | -0.81% | 1,153,081 | 2,811,178,604 |
| 2024-04-02 | 24.72 | 24.84 | 24.55 | 24.64 | -0.36% | 928,545 | 2,291,658,203 |
| 2024-04-01 | 24.95 | 24.99 | 24.67 | 24.73 | -0.8% | 878,316 | 2,177,047,530 |
| 2024-03-29 | 24.83 | 24.98 | 24.82 | 24.93 | +0.32% | 593,291 | 1,477,764,574 |
| 2024-03-28 | 24.86 | 25.02 | 24.65 | 24.85 | +0.08% | 815,938 | 2,025,213,172 |
| 2024-03-27 | 24.79 | 25.02 | 24.77 | 24.83 | -0.04% | 726,315 | 1,809,850,537 |
| 2024-03-26 | 25 | 25.02 | 24.7 | 24.84 | -0.56% | 768,377 | 1,909,598,643 |
| 2024-03-25 | 25.09 | 25.1 | 24.94 | 24.98 | -0.12% | 674,645 | 1,687,444,454 |
| 2024-03-22 | 24.93 | 25.09 | 24.77 | 25.01 | +0.28% | 774,087 | 1,932,584,782 |
| 2024-03-21 | 25.05 | 25.1 | 24.92 | 24.94 | -0.24% | 668,112 | 1,670,493,182 |
| 2024-03-20 | 24.72 | 25.22 | 24.66 | 25 | +1.13% | 1,046,359 | 2,615,165,511 |
| 2024-03-19 | 24.67 | 24.98 | 24.6 | 24.72 | +0.2% | 791,305 | 1,963,356,129 |
| 2024-03-18 | 24.69 | 24.87 | 24.61 | 24.67 | -0.16% | 800,083 | 1,976,509,115 |
| 2024-03-15 | 24.69 | 24.93 | 24.66 | 24.71 | +0.08% | 739,470 | 1,831,479,869 |
| 2024-03-14 | 24.76 | 24.88 | 24.59 | 24.69 | -0.8% | 999,132 | 2,471,465,580 |
| 2024-03-13 | 24.83 | 24.93 | 24.51 | 24.89 | +0.24% | 1,294,034 | 3,201,049,100 |
| 2024-03-12 | 25.7 | 25.75 | 24.76 | 24.83 | -3.61% | 1,590,727 | 3,993,859,961 |
| 2024-03-11 | 25.77 | 25.99 | 25.57 | 25.76 | -0.27% | 768,872 | 1,980,534,434 |
| 2024-03-08 | 25.92 | 26.09 | 25.76 | 25.83 | -0.27% | 614,489 | 1,589,578,909 |
| 2024-03-07 | 25.85 | 26.12 | 25.8 | 25.9 | +0.15% | 766,939 | 1,987,481,632 |
| 2024-03-06 | 25.9 | 26.3 | 25.81 | 25.86 | -0.31% | 877,754 | 2,284,641,773 |
| 2024-03-05 | 25.35 | 26 | 25.33 | 25.94 | +1.93% | 988,443 | 2,550,840,673 |
| 2024-03-04 | 24.97 | 25.47 | 24.87 | 25.45 | +1.8% | 863,299 | 2,180,343,415 |
| 2024-03-01 | 25.05 | 25.15 | 24.9 | 25 | -0.2% | 571,129 | 1,427,971,157 |
| 2024-02-29 | 25.2 | 25.32 | 25 | 25.05 | -0.99% | 762,287 | 1,914,111,616 |
| 2024-02-28 | 24.82 | 25.44 | 24.59 | 25.3 | +1.48% | 1,202,233 | 3,011,572,334 |
| 2024-02-27 | 24.91 | 25.04 | 24.82 | 24.93 | -0.08% | 546,551 | 1,361,112,175 |
| 2024-02-26 | 25.49 | 25.54 | 24.93 | 24.95 | -2.88% | 805,885 | 2,031,771,860 |
| 2024-02-23 | 25.5 | 25.74 | 25.32 | 25.69 | +0.55% | 610,306 | 1,558,028,569 |
| 2024-02-22 | 25.5 | 25.68 | 25.36 | 25.55 | +0.63% | 666,892 | 1,701,564,035 |
| 2024-02-21 | 25.52 | 25.7 | 25.39 | 25.39 | -0.59% | 798,776 | 2,040,015,337 |
| 2024-02-20 | 25.18 | 25.72 | 25.11 | 25.54 | +1.35% | 686,084 | 1,750,801,469 |
| 2024-02-19 | 24.58 | 25.29 | 24.5 | 25.2 | +2.27% | 872,457 | 2,183,694,504 |
| 2024-02-08 | 24.61 | 24.74 | 24.4 | 24.64 | -0.24% | 874,972 | 2,150,797,174 |
| 2024-02-07 | 24.79 | 24.8 | 24.24 | 24.7 | -0.08% | 1,356,422 | 3,325,417,287 |
| 2024-02-06 | 24.7 | 25.26 | 24.58 | 24.72 | -0.16% | 1,266,030 | 3,150,676,353 |
| 2024-02-05 | 24.35 | 24.88 | 24.29 | 24.76 | +1.98% | 1,149,371 | 2,832,953,858 |
| 2024-02-02 | 24.22 | 24.52 | 24.15 | 24.28 | +0.54% | 1,018,175 | 2,482,060,135 |
| 2024-02-01 | 24.3 | 24.44 | 24.15 | 24.15 | -1.02% | 660,741 | 1,601,356,833 |
| 2024-01-31 | 24.08 | 24.46 | 24.03 | 24.4 | +1.24% | 885,502 | 2,155,156,152 |
| 2024-01-30 | 24.26 | 24.36 | 24.01 | 24.1 | -0.7% | 797,844 | 1,927,743,954 |
| 2024-01-29 | 24.09 | 24.5 | 24.06 | 24.27 | +0.58% | 694,170 | 1,691,010,353 |
| 2024-01-26 | 23.85 | 24.19 | 23.81 | 24.13 | +0.79% | 713,703 | 1,712,379,231 |
| 2024-01-25 | 23.86 | 24.1 | 23.71 | 23.94 | +0.38% | 828,913 | 1,978,742,267 |
| 2024-01-24 | 23.31 | 23.87 | 23.28 | 23.85 | +2.58% | 1,086,490 | 2,566,320,795 |
| 2024-01-23 | 23.16 | 23.35 | 22.93 | 23.25 | +0.09% | 853,064 | 1,971,733,022 |
| 2024-01-22 | 23.16 | 23.48 | 23.07 | 23.23 | -1.15% | 1,107,906 | 2,581,327,056 |
| 2024-01-19 | 23.3 | 23.52 | 23.12 | 23.5 | +0.77% | 944,947 | 2,208,441,097 |
| 2024-01-18 | 23.3 | 23.42 | 22.88 | 23.32 | 0% | 1,227,389 | 2,841,916,740 |
| 2024-01-17 | 23.55 | 23.6 | 23.32 | 23.32 | -0.98% | 665,091 | 1,559,265,044 |
| 2024-01-16 | 23.42 | 23.57 | 23.3 | 23.55 | +0.21% | 578,343 | 1,355,366,874 |
| 2024-01-15 | 23.48 | 23.65 | 23.4 | 23.5 | -0.13% | 409,877 | 964,175,881 |
| 2024-01-12 | 23.09 | 23.59 | 23.09 | 23.53 | +1.51% | 620,056 | 1,452,655,348 |
| 2024-01-11 | 23.38 | 23.39 | 23.11 | 23.18 | -0.69% | 609,199 | 1,415,166,913 |
| 2024-01-10 | 23.51 | 23.64 | 23.21 | 23.34 | -0.85% | 672,430 | 1,569,818,929 |
| 2024-01-09 | 23.6 | 23.68 | 23.3 | 23.54 | -0.25% | 801,505 | 1,884,034,535 |
| 2024-01-08 | 23.74 | 23.82 | 23.53 | 23.6 | -0.59% | 654,394 | 1,546,139,934 |
| 2024-01-05 | 23.78 | 23.95 | 23.66 | 23.74 | -0.25% | 705,631 | 1,680,566,823 |
| 2024-01-04 | 23.8 | 23.98 | 23.61 | 23.8 | +0.17% | 613,423 | 1,458,263,732 |
| 2024-01-03 | 23.67 | 23.8 | 23.6 | 23.76 | +0.34% | 607,525 | 1,439,625,327 |
| 2024-01-02 | 23.34 | 23.77 | 23.32 | 23.68 | +1.46% | 688,803 | 1,627,813,605 |
| 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：
同行业相关股票
щХ┐ц▒ЯчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832