股票概览
25.19
+0.08%
+0.02
25.17
开盘价
25.65
最高价
25
最低价
4,024
成交量
数据更新至: 2024-05-20
技术指标
24.66
MA5 (5日均线)
25.16
MA10 (10日均线)
25.29
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 | 25.17 | 25.65 | 25 | 25.19 | +0.08% | 4,024 | 10,177,447 |
| 2024-05-17 | 24.31 | 25.22 | 24.31 | 25.17 | +3.58% | 4,817 | 11,971,096 |
| 2024-05-16 | 24.17 | 24.83 | 24.17 | 24.3 | +0.58% | 3,107 | 7,630,399 |
| 2024-05-15 | 24.37 | 24.72 | 24 | 24.16 | -1.27% | 2,973 | 7,237,699 |
| 2024-05-14 | 24.33 | 24.9 | 24.3 | 24.47 | +0.62% | 3,848 | 9,439,073 |
| 2024-05-13 | 25.3 | 25.3 | 24.27 | 24.32 | -4.21% | 5,035 | 12,382,566 |
| 2024-05-10 | 26.24 | 26.48 | 25.35 | 25.39 | -3.2% | 4,322 | 11,117,356 |
| 2024-05-09 | 25.79 | 26.46 | 25.79 | 26.23 | +1.75% | 4,592 | 12,050,894 |
| 2024-05-08 | 26.35 | 26.65 | 25.74 | 25.78 | -3.05% | 5,124 | 13,358,521 |
| 2024-05-07 | 26.38 | 26.85 | 26.34 | 26.59 | +0.3% | 4,087 | 10,850,221 |
| 2024-05-06 | 26.69 | 26.82 | 26.3 | 26.51 | +0.61% | 4,372 | 11,645,545 |
| 2024-04-30 | 26.41 | 26.82 | 26.26 | 26.35 | -1.05% | 4,834 | 12,807,852 |
| 2024-04-29 | 26.33 | 26.94 | 26.32 | 26.63 | -0.26% | 9,602 | 25,590,536 |
| 2024-04-26 | 25.51 | 26.77 | 25.35 | 26.7 | +4.17% | 7,050 | 18,518,629 |
| 2024-04-25 | 25.41 | 26.3 | 25.3 | 25.63 | +0.51% | 5,057 | 13,042,750 |
| 2024-04-24 | 24.6 | 25.52 | 24.6 | 25.5 | +2.86% | 5,495 | 13,905,027 |
| 2024-04-23 | 24.35 | 24.89 | 24.05 | 24.79 | +0.61% | 6,066 | 14,957,788 |
| 2024-04-22 | 23.6 | 24.67 | 23.17 | 24.64 | +5.52% | 8,051 | 19,462,606 |
| 2024-04-19 | 24.11 | 24.12 | 23.24 | 23.35 | -3.39% | 5,455 | 12,829,438 |
| 2024-04-18 | 23.9 | 24.73 | 23.28 | 24.17 | +1.13% | 5,645 | 13,600,045 |
| 2024-04-17 | 22.21 | 24.13 | 22.21 | 23.9 | +7.75% | 6,712 | 15,821,576 |
| 2024-04-16 | 24.19 | 24.19 | 22 | 22.18 | -8.46% | 7,766 | 17,615,286 |
| 2024-04-15 | 25.17 | 25.63 | 23.87 | 24.23 | -5.31% | 8,677 | 21,441,642 |
| 2024-04-12 | 26.04 | 26.57 | 25.59 | 25.59 | -1.69% | 4,247 | 11,036,830 |
| 2024-04-11 | 26.2 | 26.83 | 26.03 | 26.03 | -0.76% | 5,593 | 14,733,213 |
| 2024-04-10 | 27.13 | 27.17 | 26.09 | 26.23 | -3.32% | 5,259 | 13,959,793 |
| 2024-04-09 | 26.8 | 27.24 | 26.51 | 27.13 | +1.04% | 4,918 | 13,230,493 |
| 2024-04-08 | 28.19 | 28.51 | 26.85 | 26.85 | -5.76% | 7,343 | 20,137,092 |
| 2024-04-03 | 28.66 | 29 | 27.81 | 28.49 | -1.42% | 6,423 | 18,219,442 |
| 2024-04-02 | 29.26 | 29.26 | 28.65 | 28.9 | -0.48% | 6,004 | 17,360,696 |
| 2024-04-01 | 28.7 | 29.38 | 28.55 | 29.04 | +1.01% | 7,280 | 21,070,299 |
| 2024-03-29 | 27.72 | 29.18 | 27.72 | 28.75 | +5.43% | 10,163 | 28,936,707 |
| 2024-03-28 | 26.5 | 27.49 | 26.22 | 27.27 | +2.87% | 6,771 | 18,289,150 |
| 2024-03-27 | 28.02 | 28.08 | 26.48 | 26.51 | -4.88% | 7,469 | 20,330,798 |
| 2024-03-26 | 28.63 | 29.07 | 27.67 | 27.87 | -2.28% | 6,975 | 19,683,597 |
| 2024-03-25 | 29.9 | 30.01 | 28.47 | 28.52 | -4.77% | 7,117 | 20,797,725 |
| 2024-03-22 | 30.95 | 30.95 | 29.9 | 29.95 | -2.51% | 7,451 | 22,545,674 |
| 2024-03-21 | 31.18 | 31.65 | 30.21 | 30.72 | -1.03% | 6,869 | 21,210,441 |
| 2024-03-20 | 30.96 | 31.1 | 30.33 | 31.04 | +0.88% | 7,619 | 23,435,923 |
| 2024-03-19 | 30.65 | 31.37 | 30.31 | 30.77 | +0.42% | 9,670 | 29,818,772 |
| 2024-03-18 | 29.55 | 30.69 | 29.55 | 30.64 | +3.48% | 8,970 | 27,153,818 |
| 2024-03-15 | 29.39 | 29.68 | 29.01 | 29.61 | +1.2% | 5,226 | 15,354,682 |
| 2024-03-14 | 29.81 | 30 | 28.64 | 29.26 | -2.56% | 7,917 | 23,264,800 |
| 2024-03-13 | 29.92 | 30.4 | 29.7 | 30.03 | +0.5% | 7,516 | 22,597,435 |
| 2024-03-12 | 29.28 | 30.18 | 29.2 | 29.88 | +2.33% | 8,578 | 25,514,601 |
| 2024-03-11 | 28.57 | 29.2 | 28.17 | 29.2 | +2.21% | 6,430 | 18,535,940 |
| 2024-03-08 | 28.04 | 28.79 | 28.03 | 28.57 | +1.49% | 5,165 | 14,674,294 |
| 2024-03-07 | 29.27 | 29.69 | 28.13 | 28.15 | -2.29% | 7,603 | 22,008,502 |
| 2024-03-06 | 28.83 | 29.42 | 28.39 | 28.81 | -0.14% | 6,247 | 18,024,812 |
| 2024-03-05 | 29.22 | 29.97 | 28.71 | 28.85 | -1.37% | 9,668 | 28,283,843 |
| 2024-03-04 | 29.71 | 30.58 | 28.82 | 29.25 | -0.85% | 9,520 | 27,977,700 |
| 2024-03-01 | 29.1 | 29.63 | 28.72 | 29.5 | +1.1% | 10,936 | 31,986,295 |
| 2024-02-29 | 27.67 | 29.54 | 27.51 | 29.18 | +5.46% | 14,343 | 40,869,118 |
| 2024-02-28 | 30.91 | 31.56 | 27.67 | 27.67 | -10.63% | 19,400 | 57,712,546 |
| 2024-02-27 | 29.37 | 31.03 | 28.71 | 30.96 | +5.41% | 13,159 | 39,374,321 |
| 2024-02-26 | 28.9 | 30.42 | 28.32 | 29.37 | +3.85% | 14,151 | 41,570,919 |
| 2024-02-23 | 27.26 | 28.65 | 27.13 | 28.28 | +4.2% | 10,295 | 28,656,964 |
| 2024-02-22 | 26.62 | 27.2 | 26.4 | 27.14 | +1.99% | 7,093 | 19,072,726 |
| 2024-02-21 | 26.34 | 27.59 | 26.07 | 26.61 | +0.45% | 10,102 | 27,197,837 |
| 2024-02-20 | 27.27 | 27.27 | 26.08 | 26.49 | -0.38% | 7,617 | 20,141,020 |
| 2024-02-19 | 26.94 | 27.25 | 25.55 | 26.59 | +1.1% | 16,670 | 43,898,682 |
| 2024-02-08 | 22.28 | 26.73 | 22.28 | 26.3 | +18.04% | 20,079 | 49,697,568 |
| 2024-02-07 | 22.75 | 23.5 | 21.25 | 22.28 | -2.83% | 15,784 | 35,476,404 |
| 2024-02-06 | 21.54 | 23.25 | 20 | 22.93 | +5.18% | 14,467 | 31,171,482 |
| 2024-02-05 | 23.85 | 23.85 | 20.61 | 21.8 | -9.17% | 15,540 | 34,047,833 |
| 2024-02-02 | 25.48 | 25.99 | 23 | 24 | -5.29% | 15,263 | 37,306,979 |
| 2024-02-01 | 26 | 26.42 | 25.27 | 25.34 | -1.78% | 10,785 | 27,776,878 |
| 2024-01-31 | 27.55 | 27.92 | 25.5 | 25.8 | -5.63% | 12,588 | 33,540,000 |
| 2024-01-30 | 28.54 | 28.61 | 27.32 | 27.34 | -4.37% | 10,158 | 28,302,472 |
| 2024-01-29 | 30.5 | 30.71 | 28.41 | 28.59 | -5.3% | 9,989 | 29,151,862 |
| 2024-01-26 | 30.7 | 30.86 | 29.92 | 30.19 | -1.34% | 5,433 | 16,494,013 |
| 2024-01-25 | 29.13 | 30.69 | 28.9 | 30.6 | +4.94% | 6,563 | 19,695,540 |
| 2024-01-24 | 29.05 | 29.45 | 27.95 | 29.16 | +0.83% | 6,911 | 19,902,221 |
| 2024-01-23 | 29.31 | 29.66 | 28.66 | 28.92 | -1.3% | 7,421 | 21,506,329 |
| 2024-01-22 | 31.75 | 32.14 | 29.11 | 29.3 | -7.72% | 7,827 | 23,775,954 |
| 2024-01-19 | 32.84 | 33.29 | 31.75 | 31.75 | -3.32% | 5,318 | 17,154,963 |
| 2024-01-18 | 33.05 | 33.34 | 31.6 | 32.84 | -0.64% | 7,809 | 25,320,817 |
| 2024-01-17 | 34.04 | 34.1 | 33.04 | 33.05 | -2.91% | 3,409 | 11,459,237 |
| 2024-01-16 | 34.42 | 34.42 | 33.58 | 34.04 | -1.05% | 4,619 | 15,704,512 |
| 2024-01-15 | 34.71 | 35.15 | 34.11 | 34.4 | -0.86% | 4,701 | 16,275,704 |
| 2024-01-12 | 35.22 | 35.33 | 34.68 | 34.7 | -1.87% | 5,516 | 19,260,893 |
| 2024-01-11 | 35.13 | 35.7 | 34.68 | 35.36 | +0.6% | 6,404 | 22,510,075 |
| 2024-01-10 | 35.52 | 35.95 | 34.6 | 35.15 | -1.6% | 6,355 | 22,397,107 |
| 2024-01-09 | 35.88 | 36.39 | 35.35 | 35.72 | -0.5% | 4,625 | 16,586,626 |
| 2024-01-08 | 37.35 | 37.35 | 35.81 | 35.9 | -3.96% | 6,327 | 22,906,871 |
| 2024-01-05 | 38.48 | 38.6 | 37.15 | 37.38 | -2.53% | 6,938 | 26,189,309 |
| 2024-01-04 | 39.35 | 39.47 | 38.35 | 38.35 | -2.54% | 8,144 | 31,614,282 |
| 2024-01-03 | 39.31 | 39.88 | 38.48 | 39.35 | -0.18% | 15,372 | 60,342,826 |
| 2024-01-02 | 40.2 | 40.31 | 39.26 | 39.42 | -1.45% | 5,907 | 23,460,483 |
| 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：