股票概览
25.25
-0.51%
-0.13
25.33
开盘价
25.54
最高价
25.08
最低价
11,254
成交量
数据更新至: 2024-05-20
技术指标
25.44
MA5 (5日均线)
25.85
MA10 (10日均线)
25.22
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 | 25.33 | 25.54 | 25.08 | 25.25 | -0.51% | 11,254 | 28,444,512 |
| 2024-05-17 | 24.9 | 25.38 | 24.8 | 25.38 | +1.2% | 10,349 | 25,974,766 |
| 2024-05-16 | 25.14 | 25.54 | 24.78 | 25.08 | -1.61% | 8,520 | 21,431,610 |
| 2024-05-15 | 26 | 26 | 25.25 | 25.49 | -1.89% | 10,132 | 25,949,930 |
| 2024-05-14 | 25.45 | 26.34 | 25.37 | 25.98 | +2.44% | 15,513 | 40,235,795 |
| 2024-05-13 | 25.2 | 25.71 | 25.13 | 25.36 | -1.51% | 17,835 | 45,317,457 |
| 2024-05-10 | 26.21 | 26.36 | 25.3 | 25.75 | -1.79% | 19,931 | 51,275,539 |
| 2024-05-09 | 26.17 | 26.35 | 25.7 | 26.22 | -0.83% | 12,171 | 31,747,215 |
| 2024-05-08 | 27.43 | 27.73 | 25.79 | 26.44 | -3.89% | 23,605 | 62,265,104 |
| 2024-05-07 | 27.87 | 28.49 | 27.11 | 27.51 | -1.26% | 12,822 | 35,220,656 |
| 2024-05-06 | 25.72 | 27.95 | 25.24 | 27.86 | +9.17% | 26,909 | 72,047,898 |
| 2024-04-30 | 25.39 | 25.87 | 25.14 | 25.52 | +0.08% | 10,705 | 27,240,063 |
| 2024-04-29 | 25.07 | 25.64 | 24.77 | 25.5 | +2.62% | 19,408 | 48,997,098 |
| 2024-04-26 | 25.77 | 26.09 | 24.78 | 24.85 | +0.28% | 18,231 | 46,179,820 |
| 2024-04-25 | 25.2 | 25.2 | 24.28 | 24.78 | -0.16% | 9,339 | 23,127,663 |
| 2024-04-24 | 25.1 | 25.21 | 24.39 | 24.82 | -1.12% | 15,765 | 39,204,668 |
| 2024-04-23 | 22.93 | 25.17 | 22.93 | 25.1 | +7.68% | 30,617 | 74,416,062 |
| 2024-04-22 | 21.96 | 23.5 | 21.55 | 23.31 | +7.12% | 20,911 | 47,942,105 |
| 2024-04-19 | 22.16 | 22.24 | 21.6 | 21.76 | -2.73% | 13,947 | 30,446,191 |
| 2024-04-18 | 22.05 | 23.19 | 21.8 | 22.37 | +1.54% | 21,481 | 48,664,982 |
| 2024-04-17 | 21.9 | 23.12 | 21.89 | 22.03 | -0.41% | 21,092 | 47,184,977 |
| 2024-04-16 | 22.9 | 23.4 | 21.74 | 22.12 | -6.27% | 31,633 | 70,790,461 |
| 2024-04-15 | 23.95 | 24.5 | 23.19 | 23.6 | -1.95% | 10,754 | 25,665,171 |
| 2024-04-12 | 23.65 | 24.18 | 23.32 | 24.07 | +2.29% | 10,358 | 24,659,661 |
| 2024-04-11 | 23.57 | 24.35 | 23.53 | 23.53 | -1.51% | 8,541 | 20,372,907 |
| 2024-04-10 | 24.11 | 24.13 | 23.69 | 23.89 | -1.57% | 7,264 | 17,383,065 |
| 2024-04-09 | 23.72 | 24.27 | 23.36 | 24.27 | +1.55% | 8,917 | 21,369,915 |
| 2024-04-08 | 24.1 | 24.58 | 23.73 | 23.9 | -0.67% | 9,326 | 22,362,399 |
| 2024-04-03 | 24.47 | 24.68 | 23.9 | 24.06 | -1.88% | 11,728 | 28,355,709 |
| 2024-04-02 | 25.71 | 25.88 | 24.27 | 24.52 | -5.69% | 28,763 | 71,155,500 |
| 2024-04-01 | 26.16 | 26.38 | 23.9 | 26 | 0% | 42,784 | 106,256,411 |
| 2024-03-29 | 25.52 | 26 | 24.82 | 26 | +1.8% | 14,807 | 37,445,065 |
| 2024-03-28 | 25.56 | 26.36 | 25.45 | 25.54 | -0.7% | 8,851 | 22,958,126 |
| 2024-03-27 | 26.07 | 26.46 | 25.33 | 25.72 | -0.89% | 7,952 | 20,700,300 |
| 2024-03-26 | 25.93 | 26.37 | 25.5 | 25.95 | -0.76% | 9,542 | 24,546,143 |
| 2024-03-25 | 26.7 | 26.8 | 25.81 | 26.15 | -2.64% | 10,388 | 27,282,956 |
| 2024-03-22 | 27.5 | 27.55 | 26.78 | 26.86 | -2.33% | 5,604 | 15,120,336 |
| 2024-03-21 | 27.8 | 27.87 | 26.9 | 27.5 | -2.03% | 10,686 | 29,273,114 |
| 2024-03-20 | 27.75 | 28.17 | 27.35 | 28.07 | +1.15% | 6,886 | 19,144,838 |
| 2024-03-19 | 28.7 | 28.75 | 27.38 | 27.75 | -2.97% | 11,354 | 31,434,142 |
| 2024-03-18 | 26.76 | 28.6 | 26.25 | 28.6 | +7.52% | 20,170 | 55,435,052 |
| 2024-03-15 | 25.79 | 26.97 | 25.76 | 26.6 | +1.49% | 12,938 | 34,120,530 |
| 2024-03-14 | 27.02 | 27.2 | 25.86 | 26.21 | -1.8% | 10,217 | 26,880,613 |
| 2024-03-13 | 26.55 | 26.94 | 26.22 | 26.69 | +0.76% | 8,716 | 23,151,759 |
| 2024-03-12 | 25.65 | 26.8 | 25.65 | 26.49 | +2.56% | 13,207 | 34,681,284 |
| 2024-03-11 | 24.82 | 25.88 | 24.27 | 25.83 | +4.11% | 11,695 | 29,686,646 |
| 2024-03-08 | 24.87 | 25.25 | 24.2 | 24.81 | -1.55% | 12,945 | 31,847,201 |
| 2024-03-07 | 25.54 | 26.03 | 24.83 | 25.2 | -1.45% | 12,659 | 32,170,086 |
| 2024-03-06 | 25.42 | 25.75 | 24.98 | 25.57 | +0.47% | 8,415 | 21,321,665 |
| 2024-03-05 | 25.58 | 26.3 | 25.1 | 25.45 | -2% | 10,590 | 27,177,038 |
| 2024-03-04 | 25.38 | 26.05 | 24.78 | 25.97 | +1.45% | 19,928 | 50,690,917 |
| 2024-03-01 | 26.13 | 26.2 | 25.14 | 25.6 | -1.61% | 9,385 | 24,080,469 |
| 2024-02-29 | 24.46 | 26.5 | 24.06 | 26.02 | +5.9% | 20,070 | 51,155,080 |
| 2024-02-28 | 25.15 | 25.77 | 24.23 | 24.57 | -0.93% | 17,168 | 43,075,758 |
| 2024-02-27 | 23.64 | 25.54 | 23.18 | 24.8 | +4.64% | 21,265 | 52,046,826 |
| 2024-02-26 | 22.61 | 23.94 | 22.43 | 23.7 | +4.27% | 20,948 | 48,936,239 |
| 2024-02-23 | 22.63 | 22.77 | 21.92 | 22.73 | +0.18% | 15,917 | 35,447,654 |
| 2024-02-22 | 23.07 | 23.2 | 22.43 | 22.69 | -2.28% | 24,375 | 55,149,285 |
| 2024-02-21 | 22.86 | 23.44 | 22.4 | 23.22 | 0% | 19,874 | 45,593,872 |
| 2024-02-20 | 22.6 | 23.23 | 22.31 | 23.22 | +1.44% | 16,752 | 38,054,005 |
| 2024-02-19 | 22.95 | 23.55 | 22.15 | 22.89 | +1.46% | 22,176 | 50,914,854 |
| 2024-02-08 | 21.7 | 23.06 | 21.38 | 22.56 | +3.44% | 26,694 | 59,548,875 |
| 2024-02-07 | 21.39 | 22.98 | 21.06 | 21.81 | +2.01% | 39,969 | 87,850,825 |
| 2024-02-06 | 19.34 | 22.08 | 18.76 | 21.38 | +8.14% | 31,702 | 63,959,107 |
| 2024-02-05 | 21 | 21 | 18.59 | 19.77 | -3.04% | 29,895 | 58,462,066 |
| 2024-02-02 | 20.54 | 21.85 | 19.56 | 20.39 | -1.07% | 25,092 | 52,246,044 |
| 2024-02-01 | 20.3 | 20.87 | 19.42 | 20.61 | +0.88% | 29,458 | 59,628,461 |
| 2024-01-31 | 21.17 | 21.59 | 20 | 20.43 | -2.71% | 16,789 | 34,851,359 |
| 2024-01-30 | 20.82 | 21.85 | 20.41 | 21 | -0.66% | 28,034 | 59,401,795 |
| 2024-01-29 | 21.7 | 22.45 | 20 | 21.14 | -2.8% | 45,706 | 95,244,926 |
| 2024-01-26 | 22 | 23.11 | 21.51 | 21.75 | -1.23% | 22,572 | 50,213,499 |
| 2024-01-25 | 20.99 | 22.34 | 20.71 | 22.02 | +4.41% | 32,967 | 71,663,072 |
| 2024-01-24 | 21.24 | 21.53 | 20.34 | 21.09 | -0.71% | 20,288 | 42,409,382 |
| 2024-01-23 | 20.11 | 21.46 | 20.11 | 21.24 | +3.61% | 19,683 | 41,363,138 |
| 2024-01-22 | 21.02 | 22.09 | 20.05 | 20.5 | -4.83% | 17,474 | 36,181,258 |
| 2024-01-19 | 21.53 | 22 | 21.15 | 21.54 | -0.32% | 8,848 | 19,121,582 |
| 2024-01-18 | 21.66 | 22.13 | 20.92 | 21.61 | -0.14% | 12,107 | 25,799,573 |
| 2024-01-17 | 22.3 | 22.37 | 21.6 | 21.64 | -3.52% | 12,458 | 27,267,669 |
| 2024-01-16 | 22.63 | 22.63 | 22.09 | 22.43 | -0.18% | 15,834 | 35,306,075 |
| 2024-01-15 | 22.24 | 22.75 | 22.01 | 22.47 | +0.04% | 14,310 | 32,019,567 |
| 2024-01-12 | 22.97 | 22.97 | 22.3 | 22.46 | -2.01% | 16,519 | 37,183,177 |
| 2024-01-11 | 22.77 | 23.23 | 22.2 | 22.92 | +1.37% | 17,044 | 38,685,561 |
| 2024-01-10 | 22.67 | 22.96 | 22.1 | 22.61 | -0.4% | 16,403 | 36,885,672 |
| 2024-01-09 | 22.25 | 22.88 | 21.73 | 22.7 | +2.02% | 22,103 | 49,537,063 |
| 2024-01-08 | 23.1 | 23.54 | 22.13 | 22.25 | -5.24% | 30,448 | 68,737,945 |
| 2024-01-05 | 25.11 | 25.11 | 23.07 | 23.48 | -4.75% | 28,509 | 67,081,315 |
| 2024-01-04 | 24.61 | 24.76 | 24.12 | 24.65 | -0.92% | 8,534 | 20,775,087 |
| 2024-01-03 | 25.2 | 25.26 | 24 | 24.88 | -0.72% | 13,821 | 33,921,531 |
| 2024-01-02 | 25.4 | 25.77 | 24.52 | 25.06 | -2.3% | 24,895 | 62,163,098 |
| 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：