股票概览
25.49
+2.12%
+0.53
25.62
开盘价
25.62
最高价
24.43
最低价
5,845
成交量
数据更新至: 2024-03-29
技术指标
25.09
MA5 (5日均线)
25.94
MA10 (10日均线)
25.56
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 | 25.62 | 25.62 | 24.43 | 25.49 | +2.12% | 5,845 | 14,645,003 |
| 2024-03-28 | 24.99 | 25.5 | 24.67 | 24.96 | +2.51% | 5,518 | 13,862,276 |
| 2024-03-27 | 25.29 | 25.55 | 24.03 | 24.35 | -3.68% | 6,296 | 15,642,007 |
| 2024-03-26 | 25.31 | 25.67 | 24.88 | 25.28 | -0.32% | 7,686 | 19,352,380 |
| 2024-03-25 | 26.36 | 26.64 | 25.36 | 25.36 | -4.08% | 6,274 | 16,307,521 |
| 2024-03-22 | 26.99 | 27.11 | 26.38 | 26.44 | -2% | 6,889 | 18,397,570 |
| 2024-03-21 | 27.3 | 27.58 | 26.32 | 26.98 | -0.7% | 8,296 | 22,261,498 |
| 2024-03-20 | 26.5 | 27.25 | 26.38 | 27.17 | +1.95% | 7,954 | 21,354,808 |
| 2024-03-19 | 26.66 | 27.3 | 26.56 | 26.65 | -0.07% | 8,225 | 22,154,254 |
| 2024-03-18 | 26.02 | 26.7 | 25.97 | 26.67 | +2.11% | 9,712 | 25,543,405 |
| 2024-03-15 | 25.5 | 26.21 | 25.43 | 26.12 | +1.36% | 10,507 | 27,180,510 |
| 2024-03-14 | 25.76 | 26 | 25.16 | 25.77 | -0.39% | 8,942 | 22,917,989 |
| 2024-03-13 | 26.64 | 26.65 | 25.72 | 25.87 | -1.33% | 11,271 | 29,297,922 |
| 2024-03-12 | 25.29 | 26.5 | 25.18 | 26.22 | +3.8% | 15,203 | 39,592,061 |
| 2024-03-11 | 24.41 | 25.3 | 24.08 | 25.26 | +3.69% | 10,450 | 25,877,548 |
| 2024-03-08 | 25.38 | 25.38 | 24 | 24.36 | -3.06% | 10,254 | 25,105,223 |
| 2024-03-07 | 24.87 | 26.3 | 24.6 | 25.13 | +2.49% | 16,309 | 41,672,068 |
| 2024-03-06 | 23.69 | 25.13 | 23.49 | 24.52 | +3.5% | 10,490 | 25,607,239 |
| 2024-03-05 | 24.81 | 24.94 | 23.55 | 23.69 | -4.55% | 7,362 | 17,807,358 |
| 2024-03-04 | 25.18 | 25.55 | 24.1 | 24.82 | -1.51% | 9,665 | 23,891,355 |
| 2024-03-01 | 24.8 | 25.6 | 24.51 | 25.2 | +1.2% | 17,417 | 43,589,794 |
| 2024-02-29 | 22.98 | 25.58 | 22.7 | 24.9 | +8.17% | 19,682 | 48,570,451 |
| 2024-02-28 | 26.6 | 26.95 | 22.23 | 23.02 | -12.93% | 19,522 | 48,799,607 |
| 2024-02-27 | 25.61 | 26.51 | 25.28 | 26.44 | +2.92% | 14,835 | 38,561,804 |
| 2024-02-26 | 26.2 | 26.66 | 25.26 | 25.69 | -0.27% | 14,269 | 36,926,354 |
| 2024-02-23 | 25.4 | 26.29 | 25.2 | 25.76 | +0.27% | 9,761 | 25,020,289 |
| 2024-02-22 | 24.4 | 26.93 | 24.02 | 25.69 | +5.72% | 10,954 | 28,149,962 |
| 2024-02-21 | 23.5 | 25.22 | 23.42 | 24.3 | +2.32% | 4,620 | 11,314,956 |
| 2024-02-20 | 22.81 | 23.92 | 22.7 | 23.75 | +0.55% | 4,442 | 10,387,058 |
| 2024-02-19 | 23.28 | 24.18 | 22.22 | 23.62 | +2.92% | 7,090 | 16,589,106 |
| 2024-02-08 | 20.4 | 23.45 | 19.74 | 22.95 | +11.3% | 13,084 | 28,175,984 |
| 2024-02-07 | 21.5 | 21.85 | 19.8 | 20.62 | -5.02% | 16,217 | 33,881,521 |
| 2024-02-06 | 21.37 | 22.67 | 18.92 | 21.71 | -0.46% | 14,942 | 31,392,755 |
| 2024-02-05 | 24.64 | 24.64 | 20.05 | 21.81 | -11.81% | 12,150 | 26,885,502 |
| 2024-02-02 | 27 | 27 | 23.68 | 24.73 | -5.47% | 5,925 | 14,947,152 |
| 2024-02-01 | 26.29 | 26.96 | 25.51 | 26.16 | -4.14% | 6,387 | 16,801,347 |
| 2024-01-31 | 27.76 | 27.86 | 26.68 | 27.29 | -3.12% | 7,249 | 19,700,033 |
| 2024-01-30 | 28.01 | 29.24 | 28.01 | 28.17 | -3.4% | 4,159 | 11,878,380 |
| 2024-01-29 | 30.5 | 31.64 | 29.13 | 29.16 | -4.77% | 3,981 | 11,932,162 |
| 2024-01-26 | 32.6 | 32.6 | 30.62 | 30.62 | -1.54% | 3,923 | 12,220,536 |
| 2024-01-25 | 29.99 | 31.27 | 29.44 | 31.1 | +4.26% | 5,612 | 17,127,802 |
| 2024-01-24 | 28.26 | 29.92 | 28 | 29.83 | +1.15% | 8,244 | 23,954,790 |
| 2024-01-23 | 29.8 | 30.67 | 29.06 | 29.49 | -1.37% | 7,521 | 22,347,876 |
| 2024-01-22 | 31.56 | 31.85 | 28.31 | 29.9 | -4.81% | 5,503 | 16,962,913 |
| 2024-01-19 | 32.55 | 32.67 | 31.38 | 31.41 | -2.06% | 4,586 | 14,665,469 |
| 2024-01-18 | 31.96 | 32.79 | 30.71 | 32.07 | -2.23% | 6,238 | 19,812,925 |
| 2024-01-17 | 33.59 | 33.71 | 32.57 | 32.8 | -1.97% | 4,295 | 14,224,669 |
| 2024-01-16 | 33.56 | 33.56 | 32.83 | 33.46 | -0.3% | 5,503 | 18,247,667 |
| 2024-01-15 | 33.18 | 33.79 | 33.04 | 33.56 | -0.15% | 4,505 | 15,062,835 |
| 2024-01-12 | 34.52 | 34.72 | 33.55 | 33.61 | -1.12% | 4,145 | 14,108,066 |
| 2024-01-11 | 33.99 | 34.38 | 33.49 | 33.99 | +1.13% | 5,379 | 18,277,929 |
| 2024-01-10 | 33.86 | 34.2 | 33.1 | 33.61 | -1.44% | 5,155 | 17,336,581 |
| 2024-01-09 | 34 | 35.48 | 33.5 | 34.1 | -0.23% | 5,671 | 19,433,693 |
| 2024-01-08 | 35.7 | 36.57 | 34.06 | 34.18 | -4.71% | 5,320 | 18,459,580 |
| 2024-01-05 | 35.92 | 37.07 | 35.65 | 35.87 | -0.91% | 4,329 | 15,679,034 |
| 2024-01-04 | 36.03 | 36.9 | 35.54 | 36.2 | -0.79% | 3,664 | 13,354,530 |
| 2024-01-03 | 36.76 | 36.77 | 35.52 | 36.49 | -0.71% | 6,149 | 22,179,821 |
| 2024-01-02 | 38.61 | 39.89 | 36.65 | 36.75 | -5.36% | 8,481 | 31,720,157 |
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：