股票概览
25.8
+1.49%
+0.38
25.45
开盘价
25.9
最高价
25.21
最低价
37,020
成交量
数据更新至: 2024-05-20
技术指标
25.52
MA5 (5日均线)
26.30
MA10 (10日均线)
26.53
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 | 25.45 | 25.9 | 25.21 | 25.8 | +1.49% | 37,020 | 94,452,919 |
| 2024-05-17 | 25.12 | 25.65 | 25.01 | 25.42 | -0.43% | 35,070 | 88,751,189 |
| 2024-05-16 | 24.85 | 25.94 | 24.81 | 25.53 | +2.53% | 51,957 | 131,544,037 |
| 2024-05-15 | 25.09 | 25.49 | 24.37 | 24.9 | -4.05% | 58,306 | 146,022,358 |
| 2024-05-14 | 25.75 | 26.25 | 25.67 | 25.95 | +1.33% | 47,206 | 122,400,140 |
| 2024-05-13 | 25.98 | 26.36 | 25.47 | 25.61 | -1.91% | 59,465 | 153,924,565 |
| 2024-05-10 | 27.67 | 27.67 | 25.9 | 26.11 | -6.18% | 79,874 | 210,717,204 |
| 2024-05-09 | 27.92 | 28.23 | 27.4 | 27.83 | 0% | 52,913 | 146,562,371 |
| 2024-05-08 | 27.8 | 28.27 | 27.37 | 27.83 | -0.54% | 44,951 | 125,242,008 |
| 2024-05-07 | 28.1 | 28.28 | 27.7 | 27.98 | -1.76% | 72,379 | 202,227,865 |
| 2024-05-06 | 27.5 | 28.99 | 27.13 | 28.48 | +3.79% | 116,730 | 324,819,641 |
| 2024-04-30 | 26.86 | 28.57 | 26.86 | 27.44 | +1.52% | 121,406 | 339,044,445 |
| 2024-04-29 | 27.3 | 27.49 | 26.82 | 27.03 | -0.44% | 77,056 | 208,522,491 |
| 2024-04-26 | 27.87 | 28 | 27 | 27.15 | -1.95% | 120,427 | 331,620,571 |
| 2024-04-25 | 25.84 | 28.34 | 24.95 | 27.69 | +5.89% | 133,111 | 351,869,034 |
| 2024-04-24 | 25.6 | 26.45 | 25.5 | 26.15 | +0.62% | 86,172 | 223,689,634 |
| 2024-04-23 | 26.54 | 27.69 | 25.86 | 25.99 | -4.17% | 107,024 | 284,879,880 |
| 2024-04-22 | 26.48 | 28.4 | 25.42 | 27.12 | +2.42% | 163,558 | 440,395,476 |
| 2024-04-19 | 23.7 | 26.48 | 23.6 | 26.48 | +10.01% | 153,591 | 388,049,426 |
| 2024-04-18 | 24.53 | 24.86 | 23.8 | 24.07 | -4.71% | 122,626 | 297,690,795 |
| 2024-04-17 | 23.17 | 25.48 | 23.17 | 25.26 | +6.13% | 171,657 | 425,396,062 |
| 2024-04-16 | 23.4 | 25 | 22.6 | 23.8 | +3.88% | 225,885 | 536,570,936 |
| 2024-04-15 | 21 | 22.91 | 20.9 | 22.91 | +9.99% | 123,576 | 272,019,988 |
| 2024-04-12 | 20.8 | 21.23 | 20.72 | 20.83 | +0.05% | 47,139 | 98,773,340 |
| 2024-04-11 | 20.71 | 21.28 | 20.49 | 20.82 | -1.84% | 55,560 | 116,291,479 |
| 2024-04-10 | 22 | 22.19 | 20.88 | 21.21 | -4.42% | 81,039 | 172,513,071 |
| 2024-04-09 | 22 | 22.5 | 21.46 | 22.19 | -2.63% | 117,289 | 257,010,396 |
| 2024-04-08 | 22.95 | 23.96 | 22.61 | 22.79 | +1.79% | 224,208 | 522,014,707 |
| 2024-04-03 | 20.9 | 22.39 | 20.9 | 22.39 | +10.02% | 142,530 | 314,819,955 |
| 2024-04-02 | 21 | 21.07 | 20.26 | 20.35 | -3% | 34,192 | 70,121,696 |
| 2024-04-01 | 20.39 | 21.08 | 20.32 | 20.98 | +3.76% | 39,638 | 82,369,756 |
| 2024-03-29 | 20.08 | 20.24 | 19.64 | 20.22 | +1.3% | 27,289 | 54,302,839 |
| 2024-03-28 | 19.51 | 20.33 | 19.5 | 19.96 | +1.89% | 35,764 | 71,496,204 |
| 2024-03-27 | 20.5 | 20.6 | 19.59 | 19.59 | -4.63% | 42,085 | 84,038,474 |
| 2024-03-26 | 20.61 | 21.18 | 20.3 | 20.54 | -1.34% | 48,584 | 100,225,931 |
| 2024-03-25 | 21.2 | 22.22 | 20.74 | 20.82 | -2.12% | 76,199 | 162,724,049 |
| 2024-03-22 | 21 | 21.95 | 20.84 | 21.27 | +1.92% | 83,854 | 179,750,460 |
| 2024-03-21 | 20.76 | 21.27 | 20.71 | 20.87 | +0.72% | 50,526 | 106,001,274 |
| 2024-03-20 | 20.43 | 20.8 | 20.43 | 20.72 | +0.78% | 34,829 | 71,867,283 |
| 2024-03-19 | 20.87 | 20.88 | 20.52 | 20.56 | -1.44% | 40,999 | 84,705,538 |
| 2024-03-18 | 20.57 | 20.88 | 20.57 | 20.86 | +0.92% | 52,329 | 108,583,016 |
| 2024-03-15 | 20.77 | 20.91 | 20.43 | 20.67 | -1.57% | 50,180 | 103,545,830 |
| 2024-03-14 | 20.97 | 21.21 | 20.12 | 21 | +0.19% | 77,377 | 159,446,258 |
| 2024-03-13 | 21.44 | 22.03 | 20.86 | 20.96 | +2.75% | 125,959 | 268,415,925 |
| 2024-03-12 | 20.7 | 20.83 | 20.24 | 20.4 | -2.86% | 81,588 | 167,053,474 |
| 2024-03-11 | 19.92 | 21.15 | 19.92 | 21 | +5.85% | 131,242 | 270,767,436 |
| 2024-03-08 | 19.01 | 20.66 | 18.85 | 19.84 | +5.14% | 87,225 | 172,085,243 |
| 2024-03-07 | 19.46 | 19.57 | 18.8 | 18.87 | -2.53% | 49,063 | 94,243,157 |
| 2024-03-06 | 19.23 | 19.6 | 19.13 | 19.36 | +0.41% | 47,102 | 91,191,740 |
| 2024-03-05 | 19.58 | 19.83 | 19.26 | 19.28 | -3.26% | 62,996 | 122,752,863 |
| 2024-03-04 | 19.74 | 19.97 | 19.15 | 19.93 | +0.91% | 107,164 | 209,992,222 |
| 2024-03-01 | 20.4 | 20.64 | 19.43 | 19.75 | +3.19% | 162,876 | 324,173,986 |
| 2024-02-29 | 17.17 | 19.14 | 17.16 | 19.14 | +10% | 53,714 | 99,474,358 |
| 2024-02-28 | 19.2 | 19.49 | 17.36 | 17.4 | -9.8% | 92,128 | 170,457,863 |
| 2024-02-27 | 18.5 | 19.29 | 18.25 | 19.29 | +4.16% | 57,202 | 108,539,636 |
| 2024-02-26 | 18.29 | 18.92 | 18.05 | 18.52 | +1.65% | 53,014 | 97,999,753 |
| 2024-02-23 | 17.6 | 18.35 | 17.56 | 18.22 | +3.17% | 58,204 | 104,659,218 |
| 2024-02-22 | 17.15 | 17.68 | 17.12 | 17.66 | +2.97% | 53,602 | 93,611,559 |
| 2024-02-21 | 17 | 17.91 | 16.81 | 17.15 | 0% | 63,918 | 111,316,482 |
| 2024-02-20 | 16.54 | 17.26 | 16.32 | 17.15 | +3% | 61,455 | 103,285,992 |
| 2024-02-19 | 16.69 | 16.88 | 16.18 | 16.65 | +4.45% | 84,998 | 140,161,628 |
| 2024-02-08 | 14.44 | 15.94 | 14.03 | 15.94 | +10.01% | 87,710 | 132,888,177 |
| 2024-02-07 | 15.15 | 15.37 | 14.28 | 14.49 | -3.78% | 79,324 | 118,282,174 |
| 2024-02-06 | 14.97 | 15.59 | 13.91 | 15.06 | +3.29% | 74,895 | 109,643,070 |
| 2024-02-05 | 15.8 | 16.19 | 14.58 | 14.58 | -10% | 59,177 | 88,608,933 |
| 2024-02-02 | 17.13 | 17.3 | 15.73 | 16.2 | -4.82% | 49,845 | 82,729,111 |
| 2024-02-01 | 17 | 17.48 | 16.67 | 17.02 | +0.71% | 57,135 | 97,417,893 |
| 2024-01-31 | 16.91 | 17.6 | 16.55 | 16.9 | -7.09% | 105,042 | 179,824,686 |
| 2024-01-30 | 18.19 | 18.19 | 18.19 | 18.19 | -10% | 13,700 | 24,920,300 |
| 2024-01-29 | 20.64 | 20.69 | 20 | 20.21 | -2.6% | 33,740 | 68,291,556 |
| 2024-01-26 | 21.18 | 21.27 | 20.7 | 20.75 | -2.4% | 32,674 | 68,400,991 |
| 2024-01-25 | 20.25 | 21.28 | 20.13 | 21.26 | +4.78% | 47,063 | 98,243,765 |
| 2024-01-24 | 20.59 | 20.66 | 19.81 | 20.29 | -0.98% | 43,238 | 87,247,065 |
| 2024-01-23 | 20.11 | 20.95 | 20.1 | 20.49 | +1.29% | 34,213 | 70,110,617 |
| 2024-01-22 | 21.41 | 21.72 | 20.11 | 20.23 | -5.64% | 50,876 | 106,352,930 |
| 2024-01-19 | 21.9 | 22.66 | 21.36 | 21.44 | -0.74% | 55,374 | 121,334,032 |
| 2024-01-18 | 21.42 | 21.63 | 21.05 | 21.6 | +0.28% | 39,382 | 83,975,051 |
| 2024-01-17 | 22.01 | 22.17 | 21.48 | 21.54 | -2.93% | 27,309 | 59,679,166 |
| 2024-01-16 | 22.08 | 22.55 | 21.8 | 22.19 | +0.09% | 42,210 | 93,630,614 |
| 2024-01-15 | 21.83 | 22.49 | 21.79 | 22.17 | +0.54% | 30,340 | 67,152,089 |
| 2024-01-12 | 22.29 | 22.38 | 21.88 | 22.05 | -1.08% | 36,686 | 81,027,404 |
| 2024-01-11 | 22.42 | 22.75 | 22.1 | 22.29 | -0.18% | 39,180 | 87,683,258 |
| 2024-01-10 | 22.4 | 22.58 | 21.9 | 22.33 | -1.46% | 34,418 | 76,644,161 |
| 2024-01-09 | 22.52 | 22.85 | 22.28 | 22.66 | +1.12% | 39,844 | 89,940,211 |
| 2024-01-08 | 23 | 23.45 | 22.4 | 22.41 | -3.53% | 53,579 | 121,868,909 |
| 2024-01-05 | 23.55 | 24.44 | 23.13 | 23.23 | -1.69% | 58,025 | 137,791,099 |
| 2024-01-04 | 23.55 | 23.85 | 23.32 | 23.63 | +0.21% | 40,125 | 94,703,246 |
| 2024-01-03 | 24.12 | 24.14 | 23.23 | 23.58 | -1.5% | 53,329 | 125,749,580 |
| 2024-01-02 | 23.99 | 24.31 | 23.77 | 23.94 | +0.08% | 57,358 | 137,668,211 |
| 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：