股票概览
25.77
+0.74%
+0.19
25.6
开盘价
26.08
最高价
25.6
最低价
15,078
成交量
数据更新至: 2024-05-20
技术指标
25.43
MA5 (5日均线)
25.65
MA10 (10日均线)
25.53
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 | 25.6 | 26.08 | 25.6 | 25.77 | +0.74% | 15,078 | 38,963,169 |
| 2024-05-17 | 25.18 | 25.6 | 25.18 | 25.58 | +1.47% | 9,114 | 23,156,505 |
| 2024-05-16 | 25.31 | 25.45 | 25.1 | 25.21 | 0% | 8,843 | 22,332,994 |
| 2024-05-15 | 25.38 | 25.5 | 25.19 | 25.21 | -0.75% | 8,022 | 20,299,850 |
| 2024-05-14 | 25.42 | 25.7 | 25.38 | 25.4 | -0.12% | 9,200 | 23,452,689 |
| 2024-05-13 | 25.7 | 25.7 | 25.2 | 25.43 | -1.43% | 12,736 | 32,348,217 |
| 2024-05-10 | 26.33 | 26.33 | 25.7 | 25.8 | -1.07% | 13,122 | 33,956,872 |
| 2024-05-09 | 25.66 | 26.27 | 25.66 | 26.08 | +1.8% | 14,333 | 37,346,913 |
| 2024-05-08 | 26.41 | 26.41 | 25.61 | 25.62 | -2.95% | 18,758 | 48,575,329 |
| 2024-05-07 | 26.35 | 26.46 | 25.9 | 26.4 | +0.11% | 17,987 | 47,244,766 |
| 2024-05-06 | 25.85 | 26.38 | 25.74 | 26.37 | +2.65% | 23,163 | 60,535,598 |
| 2024-04-30 | 25.63 | 25.87 | 25.41 | 25.69 | +0.23% | 12,800 | 32,844,510 |
| 2024-04-29 | 25.27 | 25.67 | 25.26 | 25.63 | +1.5% | 16,094 | 41,087,483 |
| 2024-04-26 | 25.34 | 25.48 | 25.06 | 25.25 | -0.9% | 16,130 | 40,642,058 |
| 2024-04-25 | 24.84 | 25.78 | 24.84 | 25.48 | +1.96% | 18,544 | 47,279,062 |
| 2024-04-24 | 24.95 | 25.08 | 24.75 | 24.99 | -0.04% | 11,467 | 28,571,464 |
| 2024-04-23 | 25.49 | 25.52 | 24.9 | 25 | -1.92% | 12,844 | 32,230,032 |
| 2024-04-22 | 25.24 | 25.82 | 25.1 | 25.49 | +1.03% | 18,478 | 47,159,470 |
| 2024-04-19 | 24.86 | 25.3 | 24.82 | 25.23 | +0.96% | 16,416 | 41,249,458 |
| 2024-04-18 | 25 | 25.1 | 24.75 | 24.99 | -0.24% | 12,748 | 31,828,459 |
| 2024-04-17 | 24.55 | 25.07 | 24.51 | 25.05 | +2.41% | 26,336 | 65,641,680 |
| 2024-04-16 | 24.55 | 24.71 | 24 | 24.46 | -1.09% | 22,633 | 55,166,127 |
| 2024-04-15 | 24.98 | 25.09 | 24.28 | 24.73 | -0.28% | 15,891 | 39,177,165 |
| 2024-04-12 | 24.67 | 25.11 | 24.58 | 24.8 | +0.49% | 13,184 | 32,719,655 |
| 2024-04-11 | 24.72 | 24.92 | 24.52 | 24.68 | -0.28% | 9,207 | 22,787,753 |
| 2024-04-10 | 25 | 25.01 | 24.53 | 24.75 | -1.36% | 11,671 | 28,861,452 |
| 2024-04-09 | 24.39 | 25.2 | 24.39 | 25.09 | +2.87% | 25,076 | 62,698,931 |
| 2024-04-08 | 24.64 | 24.7 | 24.31 | 24.39 | -1.49% | 17,590 | 43,085,652 |
| 2024-04-03 | 24.8 | 25.06 | 24.61 | 24.76 | -0.32% | 16,358 | 40,630,187 |
| 2024-04-02 | 24.4 | 24.85 | 24.32 | 24.84 | +1.22% | 26,642 | 65,691,305 |
| 2024-04-01 | 24.28 | 24.54 | 24.18 | 24.54 | +1.32% | 17,304 | 42,137,919 |
| 2024-03-29 | 24.44 | 24.44 | 24.11 | 24.22 | -0.86% | 12,610 | 30,540,187 |
| 2024-03-28 | 24.33 | 24.56 | 24.12 | 24.43 | +1.37% | 17,300 | 42,245,011 |
| 2024-03-27 | 24.58 | 24.73 | 24.1 | 24.1 | -1.75% | 15,094 | 36,825,363 |
| 2024-03-26 | 24.15 | 24.68 | 24.1 | 24.53 | +1.83% | 12,545 | 30,552,199 |
| 2024-03-25 | 24.64 | 24.77 | 24.04 | 24.09 | -1.83% | 14,918 | 36,448,198 |
| 2024-03-22 | 24.85 | 24.96 | 24.48 | 24.54 | -1.25% | 17,639 | 43,605,842 |
| 2024-03-21 | 25.27 | 25.3 | 24.68 | 24.85 | -1.39% | 16,702 | 41,669,958 |
| 2024-03-20 | 24.88 | 25.29 | 24.8 | 25.2 | +0.72% | 16,705 | 42,021,656 |
| 2024-03-19 | 24.76 | 25.26 | 24.59 | 25.02 | +0.89% | 25,822 | 64,376,183 |
| 2024-03-18 | 24.2 | 24.82 | 23.98 | 24.8 | +3.16% | 35,064 | 85,499,299 |
| 2024-03-15 | 23.67 | 24.26 | 23.44 | 24.04 | +1.56% | 26,751 | 63,943,098 |
| 2024-03-14 | 23.7 | 23.97 | 23.4 | 23.67 | -0.5% | 12,653 | 29,987,797 |
| 2024-03-13 | 23.78 | 24.02 | 23.55 | 23.79 | -0.25% | 16,351 | 38,915,614 |
| 2024-03-12 | 23.77 | 23.9 | 23.5 | 23.85 | +0.34% | 20,175 | 47,897,418 |
| 2024-03-11 | 23.48 | 23.79 | 23.32 | 23.77 | +1.24% | 21,388 | 50,419,396 |
| 2024-03-08 | 23.26 | 23.61 | 23.2 | 23.48 | +1.03% | 12,804 | 29,984,527 |
| 2024-03-07 | 23.25 | 23.7 | 23.14 | 23.24 | -0.26% | 16,808 | 39,379,786 |
| 2024-03-06 | 23.25 | 23.55 | 23.01 | 23.3 | +0.69% | 14,897 | 34,728,304 |
| 2024-03-05 | 23.23 | 23.24 | 22.91 | 23.14 | -0.39% | 15,487 | 35,699,711 |
| 2024-03-04 | 23.3 | 23.49 | 23 | 23.23 | -0.68% | 12,779 | 29,631,111 |
| 2024-03-01 | 23.58 | 23.74 | 23.24 | 23.39 | -0.21% | 13,916 | 32,596,517 |
| 2024-02-29 | 22.41 | 23.46 | 22.4 | 23.44 | +3.31% | 23,126 | 53,330,210 |
| 2024-02-28 | 23.79 | 24.18 | 22.69 | 22.69 | -4.58% | 35,837 | 84,067,082 |
| 2024-02-27 | 23.1 | 23.85 | 23.05 | 23.78 | +2.46% | 23,885 | 56,156,677 |
| 2024-02-26 | 23.09 | 23.47 | 22.92 | 23.21 | +0.74% | 23,169 | 53,815,785 |
| 2024-02-23 | 22.99 | 23.09 | 22.64 | 23.04 | +0.57% | 19,301 | 44,146,767 |
| 2024-02-22 | 22.78 | 23.13 | 22.71 | 22.91 | +0.04% | 14,976 | 34,232,470 |
| 2024-02-21 | 21.98 | 23.38 | 21.98 | 22.9 | +1.1% | 27,432 | 62,945,048 |
| 2024-02-20 | 22.81 | 22.94 | 22.41 | 22.65 | -1.65% | 17,692 | 39,901,120 |
| 2024-02-19 | 23.42 | 23.46 | 22.81 | 23.03 | -1.2% | 21,973 | 50,858,879 |
| 2024-02-08 | 22.7 | 23.46 | 22.7 | 23.31 | +2.82% | 31,896 | 74,348,657 |
| 2024-02-07 | 22.6 | 23.36 | 22.2 | 22.67 | -1% | 36,474 | 83,392,411 |
| 2024-02-06 | 21.4 | 23.3 | 21.4 | 22.9 | +7.97% | 36,169 | 81,983,759 |
| 2024-02-05 | 20.51 | 21.4 | 19.71 | 21.21 | +1.43% | 33,474 | 68,488,456 |
| 2024-02-02 | 21.72 | 22.07 | 20.6 | 20.91 | -4.65% | 20,967 | 44,773,823 |
| 2024-02-01 | 21.93 | 22.33 | 21.68 | 21.93 | -0.99% | 20,796 | 45,812,316 |
| 2024-01-31 | 22.71 | 23.2 | 22.05 | 22.15 | -4.07% | 15,740 | 35,604,502 |
| 2024-01-30 | 24.5 | 24.5 | 23.05 | 23.09 | -6.18% | 20,881 | 49,345,369 |
| 2024-01-29 | 25.1 | 25.25 | 24.59 | 24.61 | -1.99% | 15,472 | 38,468,807 |
| 2024-01-26 | 26.34 | 26.34 | 25.11 | 25.11 | -4.89% | 29,449 | 75,690,148 |
| 2024-01-25 | 26.18 | 26.52 | 25.88 | 26.4 | -0.64% | 24,646 | 64,639,945 |
| 2024-01-24 | 26.4 | 26.8 | 25.83 | 26.57 | +0.8% | 20,606 | 54,185,253 |
| 2024-01-23 | 26.3 | 26.78 | 25.24 | 26.36 | -0.64% | 24,345 | 63,559,643 |
| 2024-01-22 | 26.68 | 27.2 | 26.03 | 26.53 | -3.35% | 31,823 | 85,103,679 |
| 2024-01-19 | 26.21 | 27.85 | 25.88 | 27.45 | +3.86% | 45,599 | 122,732,978 |
| 2024-01-18 | 26.77 | 26.8 | 25.24 | 26.43 | -3.15% | 36,614 | 96,258,722 |
| 2024-01-17 | 26.21 | 27.57 | 26.21 | 27.29 | +4.2% | 55,985 | 151,941,924 |
| 2024-01-16 | 25.23 | 27.09 | 25.13 | 26.19 | +3.56% | 27,227 | 71,684,819 |
| 2024-01-15 | 25.6 | 25.74 | 25.18 | 25.29 | -1.29% | 8,562 | 21,750,623 |
| 2024-01-12 | 25.36 | 26.08 | 25.22 | 25.62 | +1.14% | 15,077 | 38,863,846 |
| 2024-01-11 | 24.82 | 25.4 | 24.7 | 25.33 | +1.56% | 10,201 | 25,627,272 |
| 2024-01-10 | 24.88 | 25.22 | 24.54 | 24.94 | +0.4% | 6,927 | 17,258,337 |
| 2024-01-09 | 24.91 | 25.22 | 24.77 | 24.84 | +0.08% | 7,474 | 18,633,126 |
| 2024-01-08 | 25.25 | 25.3 | 24.82 | 24.82 | -2.13% | 8,416 | 21,040,609 |
| 2024-01-05 | 25.71 | 26.06 | 25.11 | 25.36 | -1.44% | 11,618 | 29,711,214 |
| 2024-01-04 | 25.85 | 25.97 | 25.6 | 25.73 | -0.69% | 6,751 | 17,396,131 |
| 2024-01-03 | 26.01 | 26.18 | 25.77 | 25.91 | -0.5% | 6,994 | 18,168,809 |
| 2024-01-02 | 26.3 | 26.3 | 26 | 26.04 | -0.95% | 8,253 | 21,539,086 |
| 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：