股票概览
25.51
-0.08%
-0.02
25.48
开盘价
25.65
最高价
25.33
最低价
4,557
成交量
数据更新至: 2024-05-20
技术指标
25.29
MA5 (5日均线)
25.52
MA10 (10日均线)
25.04
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 | 25.48 | 25.65 | 25.33 | 25.51 | -0.08% | 4,557 | 11,601,751 |
| 2024-05-17 | 25.59 | 25.87 | 25.31 | 25.53 | -0.23% | 6,593 | 16,820,129 |
| 2024-05-16 | 24.84 | 25.98 | 24.72 | 25.59 | +3.02% | 12,542 | 31,990,716 |
| 2024-05-15 | 25 | 25.26 | 24.7 | 24.84 | -0.56% | 7,178 | 17,941,977 |
| 2024-05-14 | 25.55 | 25.79 | 24.96 | 24.98 | -2.23% | 9,712 | 24,560,793 |
| 2024-05-13 | 25.55 | 25.98 | 25.21 | 25.55 | -1.39% | 6,830 | 17,418,528 |
| 2024-05-10 | 25.8 | 25.96 | 25.44 | 25.91 | +0.08% | 7,144 | 18,395,776 |
| 2024-05-09 | 25.48 | 26.02 | 25.48 | 25.89 | +1.65% | 10,960 | 28,288,839 |
| 2024-05-08 | 25.8 | 26 | 25.35 | 25.47 | -1.58% | 8,311 | 21,238,573 |
| 2024-05-07 | 25.28 | 26.2 | 25.14 | 25.88 | +3.52% | 20,555 | 52,791,753 |
| 2024-05-06 | 24.87 | 25.2 | 24.68 | 25 | +0.97% | 11,634 | 29,021,457 |
| 2024-04-30 | 25.2 | 25.29 | 24.62 | 24.76 | -1.75% | 8,716 | 21,663,963 |
| 2024-04-29 | 24.68 | 25.21 | 24.5 | 25.2 | +1.98% | 10,591 | 26,326,723 |
| 2024-04-26 | 24.62 | 25 | 24.02 | 24.71 | +0.12% | 10,143 | 24,983,674 |
| 2024-04-25 | 24.22 | 24.97 | 24.04 | 24.68 | +1.9% | 7,316 | 17,986,716 |
| 2024-04-24 | 23.81 | 24.36 | 23.81 | 24.22 | +1.3% | 2,507 | 6,047,456 |
| 2024-04-23 | 24.5 | 24.5 | 23.76 | 23.91 | -1.2% | 4,438 | 10,685,512 |
| 2024-04-22 | 24.24 | 24.84 | 24.1 | 24.2 | -1.26% | 5,863 | 14,282,073 |
| 2024-04-19 | 24.39 | 24.76 | 24.11 | 24.51 | -0.16% | 7,586 | 18,492,219 |
| 2024-04-18 | 25.18 | 25.2 | 24.1 | 24.55 | -3.73% | 23,194 | 57,230,309 |
| 2024-04-17 | 24.42 | 25.6 | 23.89 | 25.5 | +3.45% | 26,371 | 65,313,144 |
| 2024-04-16 | 24.98 | 25.46 | 24.14 | 24.65 | -1.79% | 19,203 | 47,454,095 |
| 2024-04-15 | 25.39 | 25.5 | 23.87 | 25.1 | -1.14% | 21,362 | 52,886,625 |
| 2024-04-12 | 24.63 | 25.79 | 24.5 | 25.39 | +3.13% | 22,411 | 56,436,993 |
| 2024-04-11 | 23.8 | 25.12 | 23.35 | 24.62 | +3.45% | 25,547 | 62,323,791 |
| 2024-04-10 | 23.9 | 24.6 | 23.75 | 23.8 | -0.83% | 15,059 | 36,176,883 |
| 2024-04-09 | 24.04 | 24.25 | 23.57 | 24 | -0.17% | 11,721 | 28,020,518 |
| 2024-04-08 | 23.4 | 24.99 | 23.29 | 24.04 | +3.18% | 28,461 | 69,536,262 |
| 2024-04-03 | 22.61 | 23.49 | 22.6 | 23.3 | +2.73% | 10,464 | 24,126,370 |
| 2024-04-02 | 22.95 | 22.95 | 22.49 | 22.68 | -0.79% | 8,591 | 19,474,520 |
| 2024-04-01 | 22.26 | 23.06 | 22.26 | 22.86 | +2.6% | 10,932 | 24,929,110 |
| 2024-03-29 | 21.41 | 22.36 | 21.32 | 22.28 | +4.06% | 11,180 | 24,596,656 |
| 2024-03-28 | 20.51 | 21.75 | 20.51 | 21.41 | +2.78% | 8,814 | 18,802,120 |
| 2024-03-27 | 21.35 | 21.49 | 20.83 | 20.83 | -2.44% | 6,908 | 14,603,465 |
| 2024-03-26 | 21.8 | 21.8 | 21.08 | 21.35 | -1.66% | 6,922 | 14,820,983 |
| 2024-03-25 | 21.78 | 22.96 | 21.71 | 21.71 | -0.28% | 16,381 | 36,163,313 |
| 2024-03-22 | 22.35 | 22.35 | 21.72 | 21.77 | -2.81% | 8,166 | 17,974,762 |
| 2024-03-21 | 22.55 | 22.63 | 22.11 | 22.4 | -0.27% | 6,634 | 14,872,814 |
| 2024-03-20 | 22.46 | 22.62 | 22.17 | 22.46 | +0.36% | 6,596 | 14,768,126 |
| 2024-03-19 | 22.74 | 22.79 | 22.28 | 22.38 | -1.58% | 6,647 | 14,980,171 |
| 2024-03-18 | 22.39 | 22.8 | 22.38 | 22.74 | +2.02% | 10,620 | 24,030,248 |
| 2024-03-15 | 22.26 | 22.36 | 21.7 | 22.29 | +0.54% | 9,453 | 20,855,959 |
| 2024-03-14 | 22.22 | 22.43 | 22.03 | 22.17 | +0.09% | 12,242 | 27,214,115 |
| 2024-03-13 | 22.08 | 22.28 | 21.89 | 22.15 | +0.41% | 9,204 | 20,345,048 |
| 2024-03-12 | 21.95 | 22.08 | 21.55 | 22.06 | +1.05% | 8,055 | 17,583,321 |
| 2024-03-11 | 21.39 | 21.88 | 21.35 | 21.83 | +1.87% | 4,529 | 9,832,352 |
| 2024-03-08 | 21.39 | 21.69 | 21.1 | 21.43 | -0.37% | 6,280 | 13,392,692 |
| 2024-03-07 | 21.89 | 22.23 | 21.51 | 21.51 | -0.78% | 5,955 | 13,063,054 |
| 2024-03-06 | 21.26 | 21.79 | 21.21 | 21.68 | +1.26% | 3,816 | 8,222,881 |
| 2024-03-05 | 21.98 | 21.98 | 21.2 | 21.41 | -2.24% | 7,352 | 15,862,097 |
| 2024-03-04 | 22.28 | 22.47 | 21.41 | 21.9 | -1.66% | 8,996 | 19,635,141 |
| 2024-03-01 | 22.31 | 22.59 | 22.01 | 22.27 | -0.18% | 5,899 | 13,125,798 |
| 2024-02-29 | 21.6 | 22.38 | 21.54 | 22.31 | +3.05% | 8,109 | 17,798,087 |
| 2024-02-28 | 23.55 | 23.55 | 21.61 | 21.65 | -7.48% | 10,650 | 24,118,514 |
| 2024-02-27 | 23.16 | 23.54 | 22.5 | 23.4 | +0.99% | 6,380 | 14,897,174 |
| 2024-02-26 | 22.39 | 23.52 | 22.27 | 23.17 | +3.48% | 11,988 | 27,564,670 |
| 2024-02-23 | 22.07 | 22.48 | 22.06 | 22.39 | +0.99% | 4,834 | 10,786,500 |
| 2024-02-22 | 21.8 | 22.24 | 21.74 | 22.17 | +1.28% | 4,289 | 9,475,154 |
| 2024-02-21 | 21.68 | 22.22 | 21.47 | 21.89 | +0.97% | 6,577 | 14,402,729 |
| 2024-02-20 | 21.51 | 22.07 | 21.27 | 21.68 | -0.09% | 6,795 | 14,771,247 |
| 2024-02-19 | 21.5 | 21.97 | 21.08 | 21.7 | +0.98% | 8,102 | 17,578,893 |
| 2024-02-08 | 19.7 | 21.49 | 19.32 | 21.49 | +8.81% | 13,104 | 26,761,374 |
| 2024-02-07 | 19.28 | 20.24 | 19.06 | 19.75 | +0.71% | 11,858 | 23,233,063 |
| 2024-02-06 | 18 | 20.45 | 17.21 | 19.61 | +8.82% | 14,453 | 26,796,396 |
| 2024-02-05 | 19.42 | 19.42 | 17.51 | 18.02 | -8.11% | 13,575 | 24,939,127 |
| 2024-02-02 | 20.51 | 20.95 | 19.33 | 19.61 | -4.76% | 8,485 | 17,085,121 |
| 2024-02-01 | 20.89 | 20.89 | 19.68 | 20.59 | -0.19% | 12,441 | 25,246,440 |
| 2024-01-31 | 22.22 | 22.22 | 20.55 | 20.63 | -2.27% | 8,797 | 18,410,996 |
| 2024-01-30 | 22.12 | 22.23 | 21.08 | 21.11 | -5.08% | 5,118 | 11,079,879 |
| 2024-01-29 | 23.13 | 23.13 | 22.2 | 22.24 | -2.71% | 4,674 | 10,507,601 |
| 2024-01-26 | 22.99 | 23.43 | 22.8 | 22.86 | -1.25% | 5,915 | 13,603,751 |
| 2024-01-25 | 21.94 | 23.19 | 21.37 | 23.15 | +6.34% | 11,364 | 25,547,844 |
| 2024-01-24 | 22.18 | 22.18 | 20.91 | 21.77 | -0.73% | 8,839 | 19,033,206 |
| 2024-01-23 | 21.57 | 22.25 | 21.2 | 21.93 | +1.25% | 13,597 | 29,543,114 |
| 2024-01-22 | 23.45 | 23.47 | 21.66 | 21.66 | -7.51% | 10,512 | 23,631,078 |
| 2024-01-19 | 24.24 | 24.35 | 23.41 | 23.42 | -3.22% | 7,175 | 17,096,682 |
| 2024-01-18 | 23.93 | 24.93 | 23.4 | 24.2 | +0.75% | 13,507 | 32,567,002 |
| 2024-01-17 | 24.9 | 24.9 | 24 | 24.02 | -3.03% | 8,273 | 20,209,901 |
| 2024-01-16 | 24.48 | 24.77 | 23.9 | 24.77 | +1.72% | 12,402 | 30,148,353 |
| 2024-01-15 | 24.08 | 25 | 23.87 | 24.35 | +0.37% | 12,333 | 30,265,780 |
| 2024-01-12 | 24.6 | 24.79 | 24.2 | 24.26 | -1.46% | 4,802 | 11,754,196 |
| 2024-01-11 | 23.85 | 24.88 | 23.85 | 24.62 | +3.23% | 10,804 | 26,373,063 |
| 2024-01-10 | 24.33 | 24.56 | 23.82 | 23.85 | -1.57% | 7,230 | 17,440,466 |
| 2024-01-09 | 23.73 | 24.51 | 23.73 | 24.23 | +1.51% | 7,867 | 19,086,653 |
| 2024-01-08 | 24.56 | 24.63 | 23.87 | 23.87 | -3.13% | 6,313 | 15,276,949 |
| 2024-01-05 | 24.9 | 25.19 | 24.5 | 24.64 | -1.04% | 6,570 | 16,251,640 |
| 2024-01-04 | 25.15 | 25.19 | 24.8 | 24.9 | -0.99% | 4,574 | 11,409,796 |
| 2024-01-03 | 25.03 | 25.3 | 24.92 | 25.15 | -0.36% | 6,479 | 16,269,702 |
| 2024-01-02 | 25.04 | 25.3 | 24.87 | 25.24 | +0.8% | 5,301 | 13,315,809 |
| 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：