股票概览
25.77
+3.49%
+0.87
24.7
开盘价
26.11
最高价
24.5
最低价
6,584
成交量
数据更新至: 2024-03-29
技术指标
25.49
MA5 (5日均线)
25.99
MA10 (10日均线)
25.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 24.7 | 26.11 | 24.5 | 25.77 | +3.49% | 6,584 | 16,911,653 |
| 2024-03-28 | 24.81 | 25.5 | 24.1 | 24.9 | -0.72% | 5,998 | 14,948,774 |
| 2024-03-27 | 26.1 | 26.1 | 25.08 | 25.08 | -4.93% | 5,354 | 13,613,142 |
| 2024-03-26 | 25.2 | 27 | 25 | 26.38 | +4.27% | 10,937 | 28,390,170 |
| 2024-03-25 | 26.38 | 26.39 | 25.27 | 25.3 | -4.2% | 5,565 | 14,367,005 |
| 2024-03-22 | 27.13 | 27.13 | 25.7 | 26.41 | -2.15% | 6,080 | 15,992,907 |
| 2024-03-21 | 27.2 | 27.38 | 26.28 | 26.99 | -0.95% | 6,350 | 17,066,002 |
| 2024-03-20 | 26.27 | 27.27 | 25.77 | 27.25 | +4.49% | 7,345 | 19,616,036 |
| 2024-03-19 | 25.76 | 26.56 | 25.5 | 26.08 | +1.24% | 6,135 | 16,005,523 |
| 2024-03-18 | 25.86 | 25.86 | 25.12 | 25.76 | +1.54% | 3,663 | 9,362,327 |
| 2024-03-15 | 24.7 | 25.42 | 24.39 | 25.37 | +3.05% | 3,300 | 8,248,807 |
| 2024-03-14 | 25.26 | 25.58 | 24.34 | 24.62 | -2.15% | 3,512 | 8,755,249 |
| 2024-03-13 | 25.07 | 25.55 | 24.89 | 25.16 | +0.72% | 3,918 | 9,869,734 |
| 2024-03-12 | 24.3 | 25.19 | 24.19 | 24.98 | +3.1% | 5,090 | 12,580,413 |
| 2024-03-11 | 24.86 | 24.86 | 23.57 | 24.23 | +1.3% | 3,193 | 7,688,495 |
| 2024-03-08 | 23.56 | 24.18 | 23.49 | 23.92 | +1.96% | 3,220 | 7,695,178 |
| 2024-03-07 | 23.91 | 24.42 | 23.35 | 23.46 | -0.42% | 4,773 | 11,435,578 |
| 2024-03-06 | 23.39 | 23.79 | 22.74 | 23.56 | +2.21% | 5,609 | 13,095,775 |
| 2024-03-05 | 23.92 | 23.92 | 23 | 23.05 | -4.44% | 4,321 | 10,080,184 |
| 2024-03-04 | 24.27 | 24.59 | 23.58 | 24.12 | -1.11% | 4,768 | 11,429,083 |
| 2024-03-01 | 23.47 | 24.44 | 23.31 | 24.39 | +3.39% | 6,804 | 16,274,061 |
| 2024-02-29 | 22.65 | 23.73 | 22.3 | 23.59 | +3.37% | 8,547 | 19,816,743 |
| 2024-02-28 | 25.32 | 25.96 | 22.57 | 22.82 | -10.33% | 11,340 | 27,614,141 |
| 2024-02-27 | 25.24 | 25.48 | 24.3 | 25.45 | +2.33% | 3,998 | 10,028,039 |
| 2024-02-26 | 24.52 | 25.68 | 24.11 | 24.87 | +3.5% | 7,092 | 17,709,702 |
| 2024-02-23 | 22.79 | 24.08 | 22.79 | 24.03 | +5.35% | 5,192 | 12,223,870 |
| 2024-02-22 | 22.18 | 22.9 | 22.03 | 22.81 | +2.61% | 3,623 | 8,146,661 |
| 2024-02-21 | 21.03 | 23.19 | 20.26 | 22.23 | +1.74% | 5,023 | 11,131,302 |
| 2024-02-20 | 21.77 | 21.97 | 20.69 | 21.85 | +0.23% | 3,013 | 6,490,137 |
| 2024-02-19 | 21.33 | 22.65 | 21.33 | 21.8 | +2.2% | 7,594 | 16,674,924 |
| 2024-02-08 | 18.55 | 21.66 | 18.5 | 21.33 | +15.3% | 8,971 | 18,104,270 |
| 2024-02-07 | 20.01 | 20.04 | 18.14 | 18.5 | -7.73% | 10,164 | 19,088,324 |
| 2024-02-06 | 19.36 | 20.44 | 17.71 | 20.05 | +1.67% | 9,131 | 17,211,180 |
| 2024-02-05 | 22.58 | 22.58 | 19.53 | 19.72 | -12.82% | 9,207 | 18,780,684 |
| 2024-02-02 | 23.93 | 24.44 | 22.22 | 22.62 | -6.41% | 6,970 | 16,159,190 |
| 2024-02-01 | 24.45 | 24.67 | 23.52 | 24.17 | -1.19% | 6,278 | 15,161,670 |
| 2024-01-31 | 25.45 | 25.77 | 24 | 24.46 | -3.4% | 8,122 | 20,160,886 |
| 2024-01-30 | 26.4 | 26.57 | 25.28 | 25.32 | -3.58% | 4,411 | 11,411,589 |
| 2024-01-29 | 27.8 | 27.96 | 26.18 | 26.26 | -4.68% | 5,616 | 15,019,550 |
| 2024-01-26 | 28.87 | 28.88 | 27.48 | 27.55 | -4.57% | 5,422 | 15,201,615 |
| 2024-01-25 | 27.86 | 28.87 | 26.53 | 28.87 | +8.01% | 7,100 | 19,767,092 |
| 2024-01-24 | 26.65 | 27.03 | 25.65 | 26.73 | +0.79% | 4,889 | 12,917,678 |
| 2024-01-23 | 26.46 | 27.03 | 26.16 | 26.52 | -1.04% | 8,073 | 21,423,662 |
| 2024-01-22 | 28.64 | 28.71 | 26.7 | 26.8 | -6.42% | 5,273 | 14,641,480 |
| 2024-01-19 | 29.57 | 29.65 | 28.64 | 28.64 | -2.88% | 3,339 | 9,713,360 |
| 2024-01-18 | 30.58 | 30.58 | 28.53 | 29.49 | -0.64% | 4,477 | 13,049,994 |
| 2024-01-17 | 30.74 | 31.69 | 29.6 | 29.68 | -3.01% | 3,253 | 9,824,260 |
| 2024-01-16 | 31.38 | 31.5 | 30.2 | 30.6 | -1.39% | 3,050 | 9,345,535 |
| 2024-01-15 | 31.37 | 31.37 | 30.85 | 31.03 | -1.08% | 3,649 | 11,319,209 |
| 2024-01-12 | 32 | 32.27 | 31.35 | 31.37 | -1.75% | 3,152 | 9,994,585 |
| 2024-01-11 | 31.58 | 32.19 | 31.03 | 31.93 | +2.57% | 2,641 | 8,357,368 |
| 2024-01-10 | 31.63 | 32.05 | 31 | 31.13 | -1.24% | 3,498 | 10,993,351 |
| 2024-01-09 | 31.35 | 32.22 | 31.3 | 31.52 | +0.86% | 3,997 | 12,663,587 |
| 2024-01-08 | 32.21 | 32.28 | 31.25 | 31.25 | -2.98% | 4,076 | 12,881,339 |
| 2024-01-05 | 32.9 | 33.36 | 31.9 | 32.21 | -2.1% | 3,104 | 10,081,665 |
| 2024-01-04 | 33 | 33.44 | 32.72 | 32.9 | -1.44% | 3,195 | 10,554,010 |
| 2024-01-03 | 33.32 | 33.59 | 33.03 | 33.38 | -0.42% | 3,772 | 12,559,774 |
| 2024-01-02 | 33.46 | 34 | 33.1 | 33.52 | +0.03% | 6,262 | 21,012,483 |
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：