股票概览
25.39
+1.03%
+0.26
25.12
开盘价
25.85
最高价
25.03
最低价
17,814
成交量
数据更新至: 2024-05-20
技术指标
25.03
MA5 (5日均线)
25.26
MA10 (10日均线)
25.38
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 | 25.12 | 25.85 | 25.03 | 25.39 | +1.03% | 17,814 | 45,293,502 |
| 2024-05-17 | 24.93 | 25.16 | 24.62 | 25.13 | +1.62% | 11,009 | 27,482,919 |
| 2024-05-16 | 24.92 | 25.09 | 24.58 | 24.73 | -0.96% | 12,231 | 30,358,387 |
| 2024-05-15 | 25.06 | 25.4 | 24.83 | 24.97 | +0.24% | 15,403 | 38,737,840 |
| 2024-05-14 | 25.1 | 25.1 | 24.69 | 24.91 | 0% | 13,041 | 32,414,484 |
| 2024-05-13 | 25.26 | 25.3 | 24.9 | 24.91 | -1.74% | 10,890 | 27,240,965 |
| 2024-05-10 | 25.68 | 25.78 | 25.2 | 25.35 | -1.32% | 14,812 | 37,729,600 |
| 2024-05-09 | 25.59 | 25.87 | 25.51 | 25.69 | +0.51% | 12,038 | 31,020,189 |
| 2024-05-08 | 26.18 | 26.18 | 25.55 | 25.56 | -1.65% | 10,715 | 27,592,821 |
| 2024-05-07 | 26.06 | 26.14 | 25.85 | 25.99 | -0.27% | 15,029 | 39,029,767 |
| 2024-05-06 | 25.93 | 26.27 | 25.93 | 26.06 | +0.73% | 15,910 | 41,565,493 |
| 2024-04-30 | 26.53 | 26.62 | 25.81 | 25.87 | -1.86% | 14,916 | 38,870,528 |
| 2024-04-29 | 25.84 | 26.36 | 25.71 | 26.36 | +2.53% | 36,483 | 95,591,916 |
| 2024-04-26 | 25.55 | 25.9 | 25.54 | 25.71 | +0.43% | 25,793 | 66,243,881 |
| 2024-04-25 | 25.85 | 26.22 | 25.56 | 25.6 | +0.31% | 24,443 | 63,062,147 |
| 2024-04-24 | 25.04 | 25.59 | 25.04 | 25.52 | +1.15% | 12,968 | 33,003,960 |
| 2024-04-23 | 25.2 | 25.66 | 25.03 | 25.23 | +0.36% | 11,645 | 29,584,981 |
| 2024-04-22 | 24.65 | 25.26 | 24.33 | 25.14 | +2.4% | 10,212 | 25,493,555 |
| 2024-04-19 | 24.83 | 24.83 | 24.1 | 24.55 | -1.33% | 10,291 | 25,101,439 |
| 2024-04-18 | 24.39 | 24.95 | 24.21 | 24.88 | +2.09% | 10,047 | 24,827,289 |
| 2024-04-17 | 23.5 | 24.39 | 23.5 | 24.37 | +3.66% | 9,412 | 22,735,116 |
| 2024-04-16 | 24.59 | 24.59 | 23.08 | 23.51 | -4.39% | 20,120 | 47,425,724 |
| 2024-04-15 | 24.86 | 25.32 | 24.16 | 24.59 | -1.13% | 15,785 | 39,250,839 |
| 2024-04-12 | 25.34 | 25.39 | 24.62 | 24.87 | -1.62% | 11,469 | 28,610,306 |
| 2024-04-11 | 24.9 | 25.56 | 24.84 | 25.28 | +0.72% | 11,639 | 29,483,561 |
| 2024-04-10 | 25.23 | 25.23 | 24.52 | 25.1 | -0.63% | 19,974 | 49,711,443 |
| 2024-04-09 | 25.39 | 25.7 | 25.07 | 25.26 | -0.94% | 13,071 | 33,060,098 |
| 2024-04-08 | 25.24 | 25.64 | 24.79 | 25.5 | +0.75% | 17,216 | 43,588,644 |
| 2024-04-03 | 25.32 | 25.4 | 24.75 | 25.31 | -0.12% | 20,498 | 51,509,894 |
| 2024-04-02 | 26.08 | 26.09 | 25.1 | 25.34 | -2.84% | 21,542 | 54,793,623 |
| 2024-04-01 | 25.15 | 26.41 | 25.1 | 26.08 | +3.57% | 34,824 | 89,900,858 |
| 2024-03-29 | 24.1 | 25.18 | 23.5 | 25.18 | +4.7% | 37,449 | 91,876,893 |
| 2024-03-28 | 24 | 24.55 | 23.85 | 24.05 | +0.25% | 25,355 | 61,337,617 |
| 2024-03-27 | 25.06 | 25.06 | 23.98 | 23.99 | -2.87% | 17,911 | 43,627,437 |
| 2024-03-26 | 24.51 | 24.89 | 24.38 | 24.7 | +0.57% | 14,467 | 35,634,714 |
| 2024-03-25 | 25.74 | 25.74 | 24.56 | 24.56 | -4.7% | 17,848 | 44,759,713 |
| 2024-03-22 | 25.7 | 25.99 | 25.21 | 25.77 | +0.59% | 28,336 | 72,465,128 |
| 2024-03-21 | 26.3 | 26.43 | 25.6 | 25.62 | -2.4% | 29,491 | 76,206,470 |
| 2024-03-20 | 26.71 | 26.79 | 25.96 | 26.25 | -1.39% | 35,223 | 92,524,444 |
| 2024-03-19 | 27.46 | 27.55 | 26.61 | 26.62 | -2.99% | 35,450 | 95,484,475 |
| 2024-03-18 | 27.94 | 28 | 27.1 | 27.44 | +2.01% | 65,331 | 180,351,057 |
| 2024-03-15 | 26.91 | 27.15 | 26.55 | 26.9 | -0.19% | 36,704 | 99,126,480 |
| 2024-03-14 | 26.9 | 27.28 | 26.34 | 26.95 | -0.48% | 31,445 | 84,368,142 |
| 2024-03-13 | 26.79 | 27.3 | 26.61 | 27.08 | +0.41% | 36,660 | 98,926,751 |
| 2024-03-12 | 26.66 | 27 | 26.3 | 26.97 | +4.7% | 76,644 | 205,240,387 |
| 2024-03-11 | 24.87 | 25.92 | 24.53 | 25.76 | +3.54% | 39,242 | 99,416,661 |
| 2024-03-08 | 25.05 | 25.12 | 24.67 | 24.88 | 0% | 18,420 | 45,860,173 |
| 2024-03-07 | 24.91 | 25.3 | 24.42 | 24.88 | -0.08% | 20,796 | 51,594,690 |
| 2024-03-06 | 24.63 | 24.91 | 24.35 | 24.9 | +0.2% | 20,980 | 51,802,686 |
| 2024-03-05 | 24.54 | 24.89 | 23.7 | 24.85 | +1.02% | 34,379 | 83,128,266 |
| 2024-03-04 | 24.37 | 25.28 | 24.34 | 24.6 | -1.09% | 33,559 | 83,068,469 |
| 2024-03-01 | 24.6 | 25.68 | 24.32 | 24.87 | +5.65% | 63,150 | 157,290,324 |
| 2024-02-29 | 22.52 | 23.65 | 22.52 | 23.54 | +3.16% | 33,240 | 77,662,497 |
| 2024-02-28 | 25.27 | 25.27 | 22.82 | 22.82 | -6.67% | 30,507 | 73,586,980 |
| 2024-02-27 | 23.94 | 24.5 | 23.91 | 24.45 | +0.95% | 20,363 | 49,529,332 |
| 2024-02-26 | 23.59 | 24.7 | 23.2 | 24.22 | +2.63% | 33,315 | 79,852,088 |
| 2024-02-23 | 22.02 | 24.08 | 21.8 | 23.6 | +7.22% | 42,517 | 97,011,256 |
| 2024-02-22 | 21.99 | 22.23 | 21.73 | 22.01 | +0.27% | 15,266 | 33,509,776 |
| 2024-02-21 | 21.5 | 22.54 | 21.3 | 21.95 | +1.71% | 21,637 | 47,784,410 |
| 2024-02-20 | 21.77 | 21.77 | 21.37 | 21.58 | -0.87% | 12,249 | 26,405,836 |
| 2024-02-19 | 21.79 | 22.38 | 21.68 | 21.77 | +0.18% | 14,852 | 32,511,895 |
| 2024-02-08 | 20.92 | 22.08 | 20.5 | 21.73 | +5.18% | 16,276 | 34,720,798 |
| 2024-02-07 | 20.6 | 21.27 | 20.25 | 20.66 | -0.43% | 15,843 | 32,937,435 |
| 2024-02-06 | 18.8 | 21.21 | 18.66 | 20.75 | +1.22% | 25,737 | 51,507,260 |
| 2024-02-05 | 21.35 | 21.58 | 19.82 | 20.5 | -6.44% | 19,898 | 40,787,670 |
| 2024-02-02 | 22.2 | 22.4 | 20.64 | 21.91 | -1.53% | 19,164 | 41,251,548 |
| 2024-02-01 | 21.7 | 22.86 | 21.45 | 22.25 | +1.6% | 14,336 | 31,818,962 |
| 2024-01-31 | 21.6 | 22.27 | 21.18 | 21.9 | -1.17% | 13,569 | 29,426,663 |
| 2024-01-30 | 21.93 | 22.36 | 20.68 | 22.16 | -1.2% | 24,299 | 52,657,320 |
| 2024-01-29 | 23.5 | 23.54 | 22.4 | 22.43 | -2.48% | 9,722 | 22,190,578 |
| 2024-01-26 | 23.43 | 23.63 | 22.97 | 23 | -1.29% | 10,489 | 24,387,895 |
| 2024-01-25 | 22.8 | 23.38 | 22.7 | 23.3 | +2.42% | 13,826 | 31,942,038 |
| 2024-01-24 | 22.73 | 22.91 | 22.06 | 22.75 | +0.09% | 9,682 | 21,840,776 |
| 2024-01-23 | 22.63 | 22.83 | 22.12 | 22.73 | +0.04% | 10,133 | 22,824,439 |
| 2024-01-22 | 22.91 | 23.18 | 21.63 | 22.72 | -1.52% | 17,380 | 39,398,970 |
| 2024-01-19 | 23.27 | 23.3 | 22.66 | 23.07 | -1.33% | 12,198 | 28,021,661 |
| 2024-01-18 | 23.15 | 23.47 | 22.38 | 23.38 | 0% | 21,465 | 49,007,791 |
| 2024-01-17 | 23.98 | 24.09 | 23.32 | 23.38 | -2.46% | 11,159 | 26,526,456 |
| 2024-01-16 | 24.29 | 24.47 | 23.75 | 23.97 | -0.87% | 11,023 | 26,531,376 |
| 2024-01-15 | 23.86 | 24.55 | 23.53 | 24.18 | +0.12% | 13,749 | 32,993,888 |
| 2024-01-12 | 24.5 | 24.8 | 24.1 | 24.15 | -1.87% | 14,394 | 35,158,596 |
| 2024-01-11 | 24.06 | 24.78 | 23.98 | 24.61 | +1.32% | 17,062 | 41,701,093 |
| 2024-01-10 | 23.87 | 24.33 | 23.28 | 24.29 | +1.55% | 19,538 | 46,576,121 |
| 2024-01-09 | 24.2 | 24.5 | 23.8 | 23.92 | -1.6% | 16,098 | 38,768,863 |
| 2024-01-08 | 24.55 | 24.8 | 24.29 | 24.31 | -2.05% | 15,202 | 37,238,994 |
| 2024-01-05 | 24.66 | 25.4 | 24.56 | 24.82 | +0.69% | 32,634 | 81,666,585 |
| 2024-01-04 | 24.12 | 24.75 | 23.92 | 24.65 | +1.99% | 25,785 | 63,152,623 |
| 2024-01-03 | 24.04 | 24.17 | 23.7 | 24.17 | +0.54% | 20,403 | 48,738,211 |
| 2024-01-02 | 24.21 | 24.29 | 23.97 | 24.04 | -0.66% | 13,116 | 31,574,895 |
| 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：