股票概览
25.5
+0.12%
+0.03
25.38
开盘价
25.99
最高价
25.23
最低价
16,015
成交量
数据更新至: 2024-03-29
技术指标
25.65
MA5 (5日均线)
27.03
MA10 (10日均线)
27.54
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 | 25.38 | 25.99 | 25.23 | 25.5 | +0.12% | 16,015 | 40,943,167 |
| 2024-03-28 | 24.97 | 25.86 | 24.91 | 25.47 | +0.71% | 30,686 | 77,827,551 |
| 2024-03-27 | 27 | 28.1 | 25.21 | 25.29 | -4.39% | 45,175 | 120,995,657 |
| 2024-03-26 | 25.54 | 27.42 | 25.16 | 26.45 | +3.56% | 32,699 | 85,392,334 |
| 2024-03-25 | 26.79 | 26.94 | 25.46 | 25.54 | -4.7% | 23,006 | 60,157,311 |
| 2024-03-22 | 28.21 | 28.52 | 26.8 | 26.8 | -5.37% | 28,815 | 78,706,340 |
| 2024-03-21 | 29.1 | 29.3 | 28 | 28.32 | -2.55% | 19,367 | 55,284,375 |
| 2024-03-20 | 28.44 | 29.1 | 28.44 | 29.06 | +1.25% | 19,604 | 56,550,767 |
| 2024-03-19 | 29.04 | 29.17 | 28.52 | 28.7 | -1.54% | 21,093 | 60,562,160 |
| 2024-03-18 | 28.02 | 29.17 | 28.02 | 29.15 | +4.37% | 32,279 | 92,515,890 |
| 2024-03-15 | 27.96 | 28.06 | 27.38 | 27.93 | -0.21% | 24,044 | 66,375,234 |
| 2024-03-14 | 28.25 | 29.01 | 27.55 | 27.99 | -1.55% | 28,201 | 79,674,587 |
| 2024-03-13 | 28.95 | 29.24 | 28.16 | 28.43 | -1.97% | 26,605 | 76,072,771 |
| 2024-03-12 | 29.3 | 29.45 | 28.5 | 29 | -1.36% | 25,894 | 74,771,900 |
| 2024-03-11 | 27.19 | 29.4 | 27.16 | 29.4 | +8.21% | 40,986 | 116,938,549 |
| 2024-03-08 | 27.25 | 27.73 | 26.72 | 27.17 | +0.56% | 32,173 | 87,265,372 |
| 2024-03-07 | 27.97 | 28.3 | 27 | 27.02 | -3.33% | 19,223 | 53,066,982 |
| 2024-03-06 | 27.23 | 28.3 | 26.88 | 27.95 | +2.27% | 16,659 | 45,878,287 |
| 2024-03-05 | 28.29 | 28.31 | 27.12 | 27.33 | -3.36% | 17,337 | 47,915,304 |
| 2024-03-04 | 29 | 29.26 | 27.99 | 28.28 | -1.36% | 17,977 | 51,078,987 |
| 2024-03-01 | 28.4 | 29.3 | 28 | 28.67 | +1.88% | 17,638 | 50,461,014 |
| 2024-02-29 | 27.02 | 28.26 | 27 | 28.14 | +3.88% | 22,813 | 63,051,487 |
| 2024-02-28 | 29.3 | 30.48 | 27.09 | 27.09 | -7.13% | 31,906 | 92,656,013 |
| 2024-02-27 | 28.44 | 29.18 | 28.16 | 29.17 | +1.74% | 16,554 | 47,536,118 |
| 2024-02-26 | 27.85 | 29.13 | 27.85 | 28.67 | +2.94% | 20,184 | 57,418,440 |
| 2024-02-23 | 27.19 | 27.93 | 27 | 27.85 | +3.61% | 18,528 | 50,895,105 |
| 2024-02-22 | 26.56 | 27.25 | 26.41 | 26.88 | +1.17% | 14,022 | 37,600,878 |
| 2024-02-21 | 26 | 27.56 | 25.69 | 26.57 | +1.64% | 20,963 | 56,146,806 |
| 2024-02-20 | 25.88 | 26.14 | 25.16 | 26.14 | +1% | 15,776 | 40,375,402 |
| 2024-02-19 | 26.37 | 26.97 | 25.47 | 25.88 | -0.88% | 23,729 | 61,961,172 |
| 2024-02-08 | 24.31 | 26.36 | 24.31 | 26.11 | +6.44% | 24,977 | 63,802,028 |
| 2024-02-07 | 24.19 | 25.32 | 23.82 | 24.53 | +2.85% | 28,837 | 71,178,826 |
| 2024-02-06 | 22.33 | 24.42 | 21.22 | 23.85 | +5.48% | 25,322 | 57,271,766 |
| 2024-02-05 | 25.13 | 25.2 | 22.24 | 22.61 | -10.88% | 29,898 | 69,909,975 |
| 2024-02-02 | 26.82 | 27.05 | 24.63 | 25.37 | -5.09% | 22,757 | 58,610,239 |
| 2024-02-01 | 27 | 27.79 | 26.41 | 26.73 | +0.07% | 19,457 | 52,710,149 |
| 2024-01-31 | 28 | 28.87 | 26.7 | 26.71 | -6.84% | 20,637 | 56,948,897 |
| 2024-01-30 | 29.18 | 29.73 | 28.56 | 28.67 | -2.15% | 16,308 | 47,464,866 |
| 2024-01-29 | 31 | 31.17 | 29.21 | 29.3 | -4.34% | 17,640 | 52,847,526 |
| 2024-01-26 | 31.7 | 31.87 | 30.53 | 30.63 | -3.04% | 15,816 | 49,385,887 |
| 2024-01-25 | 30.69 | 31.67 | 30.01 | 31.59 | +2.93% | 20,132 | 62,572,649 |
| 2024-01-24 | 31.04 | 31.54 | 29.1 | 30.69 | -1% | 27,917 | 84,273,847 |
| 2024-01-23 | 30.75 | 31.43 | 30.17 | 31 | +1.04% | 18,814 | 58,183,524 |
| 2024-01-22 | 33 | 33.07 | 30.68 | 30.68 | -8.09% | 23,431 | 74,786,937 |
| 2024-01-19 | 33.79 | 34.9 | 33.36 | 33.38 | -1.82% | 17,989 | 61,076,921 |
| 2024-01-18 | 34.02 | 34.58 | 33.12 | 34 | -1.08% | 20,258 | 68,438,114 |
| 2024-01-17 | 35.65 | 35.77 | 34.35 | 34.37 | -3.48% | 17,770 | 62,043,764 |
| 2024-01-16 | 35.71 | 36.5 | 34.94 | 35.61 | -0.28% | 20,617 | 73,390,326 |
| 2024-01-15 | 36.4 | 36.8 | 35.5 | 35.71 | -2.41% | 21,889 | 78,456,538 |
| 2024-01-12 | 36.67 | 37.77 | 36.32 | 36.59 | -0.81% | 27,502 | 101,330,085 |
| 2024-01-11 | 34.85 | 37.52 | 34.68 | 36.89 | +5.64% | 33,483 | 121,484,321 |
| 2024-01-10 | 34.42 | 35.93 | 33.89 | 34.92 | +0.49% | 20,482 | 71,836,119 |
| 2024-01-09 | 34.67 | 35.88 | 34.21 | 34.75 | +1.28% | 18,166 | 63,436,293 |
| 2024-01-08 | 35.4 | 35.85 | 34.26 | 34.31 | -3.16% | 15,717 | 55,052,388 |
| 2024-01-05 | 35.75 | 36.99 | 35.18 | 35.43 | -1.01% | 18,259 | 65,913,227 |
| 2024-01-04 | 36.81 | 36.95 | 35.5 | 35.79 | -3.03% | 17,502 | 62,870,320 |
| 2024-01-03 | 37 | 37.25 | 36.34 | 36.91 | -0.35% | 14,392 | 52,945,616 |
| 2024-01-02 | 38.03 | 38.03 | 37.04 | 37.04 | -2.73% | 18,202 | 68,022,143 |
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：