股票概览
25.75
+0.59%
+0.15
25.6
开盘价
26
最高价
25.38
最低价
5,863
成交量
数据更新至: 2024-05-20
技术指标
25.27
MA5 (5日均线)
25.70
MA10 (10日均线)
25.63
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 | 25.38 | 25.75 | +0.59% | 5,863 | 15,105,693 |
| 2024-05-17 | 25.1 | 25.71 | 24.72 | 25.6 | +2.48% | 5,688 | 14,420,858 |
| 2024-05-16 | 24.6 | 25.3 | 24.57 | 24.98 | +0.64% | 7,158 | 17,924,160 |
| 2024-05-15 | 25 | 25.24 | 24.62 | 24.82 | -1.51% | 3,613 | 9,019,146 |
| 2024-05-14 | 24.8 | 25.39 | 24.64 | 25.2 | +2.44% | 5,561 | 13,937,665 |
| 2024-05-13 | 25.39 | 25.86 | 24.5 | 24.6 | -4.95% | 5,762 | 14,319,750 |
| 2024-05-10 | 26.73 | 26.96 | 25.8 | 25.88 | -2.74% | 5,605 | 14,674,058 |
| 2024-05-09 | 26.55 | 26.88 | 26.53 | 26.61 | +0.87% | 5,425 | 14,472,191 |
| 2024-05-08 | 27.2 | 27.2 | 26.28 | 26.38 | -3.05% | 6,928 | 18,414,903 |
| 2024-05-07 | 26.97 | 27.23 | 26.75 | 27.21 | +1% | 5,886 | 15,926,293 |
| 2024-05-06 | 27.1 | 27.13 | 26.7 | 26.94 | +1.7% | 6,746 | 18,154,678 |
| 2024-04-30 | 26.78 | 26.96 | 26.22 | 26.49 | -1.3% | 6,826 | 18,117,768 |
| 2024-04-29 | 26.72 | 26.98 | 26.35 | 26.84 | +2.05% | 8,874 | 23,708,559 |
| 2024-04-26 | 25.69 | 26.56 | 25.39 | 26.3 | +3.38% | 12,252 | 31,985,936 |
| 2024-04-25 | 25.49 | 25.66 | 25.31 | 25.44 | -0.78% | 8,992 | 22,907,240 |
| 2024-04-24 | 24.78 | 25.66 | 24.78 | 25.64 | +3.64% | 9,749 | 24,760,620 |
| 2024-04-23 | 24.58 | 25.27 | 24.36 | 24.74 | +1.6% | 8,562 | 21,321,761 |
| 2024-04-22 | 23.93 | 24.93 | 23.37 | 24.35 | +0.37% | 7,209 | 17,456,501 |
| 2024-04-19 | 24.62 | 24.88 | 24.04 | 24.26 | -1.46% | 5,765 | 14,007,191 |
| 2024-04-18 | 24.7 | 25.1 | 23.83 | 24.62 | +0.04% | 11,433 | 28,007,744 |
| 2024-04-17 | 23.08 | 25.06 | 23.08 | 24.61 | +7.47% | 14,531 | 35,548,821 |
| 2024-04-16 | 24.78 | 24.8 | 22.72 | 22.9 | -7.32% | 13,768 | 32,075,799 |
| 2024-04-15 | 26.14 | 26.38 | 24.28 | 24.71 | -6.4% | 14,626 | 37,012,811 |
| 2024-04-12 | 26.39 | 26.97 | 26.2 | 26.4 | +0.19% | 7,478 | 19,844,393 |
| 2024-04-11 | 26.27 | 26.85 | 25.95 | 26.35 | +0.04% | 9,365 | 24,746,283 |
| 2024-04-10 | 27.66 | 27.66 | 26.08 | 26.34 | -2.62% | 9,863 | 26,282,103 |
| 2024-04-09 | 26.58 | 27.26 | 26.57 | 27.05 | +1.88% | 8,625 | 23,267,352 |
| 2024-04-08 | 27.41 | 28.4 | 26.4 | 26.55 | -3.45% | 12,549 | 33,829,075 |
| 2024-04-03 | 27.91 | 28 | 27.12 | 27.5 | -1.72% | 9,823 | 27,056,359 |
| 2024-04-02 | 28.95 | 28.95 | 27.78 | 27.98 | -3.15% | 13,934 | 39,150,490 |
| 2024-04-01 | 28.43 | 29.45 | 28.21 | 28.89 | +5.17% | 20,924 | 60,147,678 |
| 2024-03-29 | 26.97 | 27.66 | 26.44 | 27.47 | +0.66% | 15,964 | 42,903,375 |
| 2024-03-28 | 27 | 27.78 | 26.35 | 27.29 | +0.55% | 18,144 | 49,107,313 |
| 2024-03-27 | 28.01 | 28.31 | 27.04 | 27.14 | -3.49% | 12,220 | 33,497,672 |
| 2024-03-26 | 29 | 29.18 | 27.66 | 28.12 | -2.36% | 15,040 | 42,449,520 |
| 2024-03-25 | 30.17 | 30.3 | 28.7 | 28.8 | -4.64% | 14,612 | 43,074,254 |
| 2024-03-22 | 31.38 | 31.42 | 29.5 | 30.2 | -2.36% | 14,198 | 42,883,182 |
| 2024-03-21 | 31.55 | 31.95 | 30.31 | 30.93 | -0.9% | 14,415 | 44,826,447 |
| 2024-03-20 | 30.62 | 31.48 | 30.6 | 31.21 | +1.6% | 11,652 | 36,143,722 |
| 2024-03-19 | 30.58 | 31.34 | 30.5 | 30.72 | +0.39% | 15,479 | 47,821,512 |
| 2024-03-18 | 29.9 | 30.61 | 29.5 | 30.6 | +3.27% | 16,460 | 49,502,563 |
| 2024-03-15 | 29.4 | 29.68 | 28.85 | 29.63 | +0.78% | 12,052 | 35,268,704 |
| 2024-03-14 | 30.27 | 30.29 | 28.8 | 29.4 | -2.49% | 14,611 | 43,065,843 |
| 2024-03-13 | 29.86 | 30.65 | 29.66 | 30.15 | +0.97% | 13,736 | 41,384,882 |
| 2024-03-12 | 29.6 | 30.18 | 29.08 | 29.86 | +0.91% | 14,005 | 41,473,474 |
| 2024-03-11 | 29.2 | 29.65 | 28.6 | 29.59 | +1.41% | 11,815 | 34,437,116 |
| 2024-03-08 | 29.06 | 29.48 | 28.18 | 29.18 | +0.69% | 13,618 | 39,157,675 |
| 2024-03-07 | 28.99 | 29.83 | 28.8 | 28.98 | +0.24% | 17,403 | 51,144,196 |
| 2024-03-06 | 28.84 | 29.6 | 28.19 | 28.91 | 0% | 14,956 | 43,098,549 |
| 2024-03-05 | 29 | 29.75 | 28.41 | 28.91 | -1.13% | 16,808 | 49,207,968 |
| 2024-03-04 | 29.52 | 29.97 | 28.68 | 29.24 | -0.88% | 21,839 | 63,830,416 |
| 2024-03-01 | 29.55 | 30.05 | 28.76 | 29.5 | +0.17% | 20,967 | 61,681,816 |
| 2024-02-29 | 27.8 | 29.51 | 27.75 | 29.45 | +5.18% | 21,945 | 63,190,599 |
| 2024-02-28 | 31.54 | 32.39 | 27.9 | 28 | -11.95% | 31,899 | 96,588,002 |
| 2024-02-27 | 30.45 | 31.8 | 29.95 | 31.8 | +3.52% | 24,269 | 74,967,759 |
| 2024-02-26 | 30.45 | 32.64 | 30.05 | 30.72 | +2.06% | 27,722 | 85,874,042 |
| 2024-02-23 | 28.01 | 30.8 | 27.71 | 30.1 | +8.27% | 32,723 | 96,408,294 |
| 2024-02-22 | 26.69 | 28.1 | 26.69 | 27.8 | +3.93% | 16,797 | 46,256,238 |
| 2024-02-21 | 26.18 | 28.2 | 25.9 | 26.75 | +1.52% | 19,266 | 52,153,794 |
| 2024-02-20 | 26.63 | 26.9 | 25.82 | 26.35 | -0.94% | 23,544 | 61,929,276 |
| 2024-02-19 | 24.27 | 27.74 | 24.19 | 26.6 | +10.05% | 42,257 | 111,544,917 |
| 2024-02-08 | 20.41 | 24.17 | 19.93 | 24.17 | +20.01% | 34,047 | 74,732,499 |
| 2024-02-07 | 21.29 | 21.4 | 19.61 | 20.14 | -4.64% | 32,343 | 66,384,219 |
| 2024-02-06 | 21.5 | 22.62 | 19.71 | 21.12 | -2.49% | 35,809 | 75,080,421 |
| 2024-02-05 | 25.61 | 25.61 | 20.9 | 21.66 | -14.83% | 29,765 | 66,441,648 |
| 2024-02-02 | 27.43 | 27.9 | 24.23 | 25.43 | -7.29% | 20,354 | 52,736,660 |
| 2024-02-01 | 27.36 | 27.99 | 26.55 | 27.43 | -0.97% | 12,619 | 34,373,538 |
| 2024-01-31 | 29.76 | 29.89 | 27.5 | 27.7 | -7.02% | 14,368 | 40,870,902 |
| 2024-01-30 | 30.13 | 30.88 | 29.7 | 29.79 | -2.14% | 12,214 | 36,989,198 |
| 2024-01-29 | 31.98 | 31.98 | 30.13 | 30.44 | -2.62% | 9,018 | 27,741,957 |
| 2024-01-26 | 31.8 | 32.14 | 31.18 | 31.26 | -2.59% | 8,534 | 26,980,824 |
| 2024-01-25 | 30.9 | 32.29 | 30.4 | 32.09 | +4.19% | 12,474 | 39,274,924 |
| 2024-01-24 | 31.04 | 31.5 | 29.39 | 30.8 | -0.39% | 13,454 | 40,626,485 |
| 2024-01-23 | 31.15 | 31.58 | 30.2 | 30.92 | -0.83% | 13,528 | 41,651,015 |
| 2024-01-22 | 33.68 | 33.8 | 30.91 | 31.18 | -7.2% | 14,155 | 45,626,859 |
| 2024-01-19 | 34.56 | 34.64 | 33.58 | 33.6 | -2.15% | 8,270 | 28,027,094 |
| 2024-01-18 | 34.2 | 34.61 | 33.11 | 34.34 | -0.89% | 9,963 | 33,807,299 |
| 2024-01-17 | 35.73 | 35.88 | 34.6 | 34.65 | -3.02% | 7,336 | 25,756,556 |
| 2024-01-16 | 35.3 | 35.74 | 34.65 | 35.73 | +1.65% | 10,096 | 35,550,919 |
| 2024-01-15 | 35.98 | 36.11 | 35.1 | 35.15 | -2.17% | 10,362 | 36,761,829 |
| 2024-01-12 | 36.95 | 36.95 | 35.88 | 35.93 | -3.15% | 10,560 | 38,277,620 |
| 2024-01-11 | 34.98 | 37.17 | 34.86 | 37.1 | +7.26% | 16,734 | 60,673,028 |
| 2024-01-10 | 35.49 | 35.96 | 34.59 | 34.59 | -2.84% | 17,944 | 62,955,292 |
| 2024-01-09 | 37.19 | 37.69 | 35.5 | 35.6 | -5.32% | 25,521 | 92,957,082 |
| 2024-01-08 | 37.33 | 38.15 | 36.6 | 37.6 | +0.8% | 22,929 | 85,406,033 |
| 2024-01-05 | 38.05 | 38.7 | 36.95 | 37.3 | -1.92% | 11,934 | 44,986,006 |
| 2024-01-04 | 38.21 | 38.96 | 37.92 | 38.03 | -1.96% | 8,903 | 34,150,437 |
| 2024-01-03 | 39.97 | 39.97 | 38.42 | 38.79 | -2.07% | 9,664 | 37,672,797 |
| 2024-01-02 | 40.32 | 40.32 | 39.19 | 39.61 | -1.76% | 7,639 | 30,308,690 |
| 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：