股票概览
25.24
-0.86%
-0.22
25.49
开盘价
25.98
最高价
25.08
最低价
3,156
成交量
数据更新至: 2024-05-20
技术指标
25.08
MA5 (5日均线)
25.52
MA10 (10日均线)
24.84
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 | 25.49 | 25.98 | 25.08 | 25.24 | -0.86% | 3,156 | 8,003,046 |
| 2024-05-17 | 24.9 | 25.52 | 24.64 | 25.46 | +2.29% | 2,824 | 7,113,596 |
| 2024-05-16 | 24.5 | 25.49 | 24.5 | 24.89 | +0.2% | 4,100 | 10,283,809 |
| 2024-05-15 | 24.68 | 25.33 | 24.3 | 24.84 | -0.48% | 3,102 | 7,745,382 |
| 2024-05-14 | 25.09 | 25.47 | 24.93 | 24.96 | 0% | 4,373 | 10,988,443 |
| 2024-05-13 | 26.44 | 26.44 | 24.53 | 24.96 | -3.96% | 3,966 | 10,047,089 |
| 2024-05-10 | 26.59 | 26.81 | 25.89 | 25.99 | -2.11% | 3,617 | 9,513,882 |
| 2024-05-09 | 25.94 | 26.75 | 25.82 | 26.55 | +2.35% | 4,120 | 10,901,353 |
| 2024-05-08 | 26.5 | 26.77 | 25.75 | 25.94 | -1.63% | 4,464 | 11,688,511 |
| 2024-05-07 | 25.67 | 26.51 | 25.66 | 26.37 | +1.35% | 4,098 | 10,738,649 |
| 2024-05-06 | 25.17 | 26.12 | 25.17 | 26.02 | +4.25% | 4,513 | 11,631,096 |
| 2024-04-30 | 25.08 | 25.61 | 24.72 | 24.96 | -1.34% | 4,910 | 12,327,953 |
| 2024-04-29 | 23.45 | 25.63 | 23.45 | 25.3 | +1.4% | 10,672 | 26,467,658 |
| 2024-04-26 | 24.94 | 25.1 | 24.4 | 24.95 | -0.52% | 4,633 | 11,465,542 |
| 2024-04-25 | 23.99 | 25.35 | 23.56 | 25.08 | +6.05% | 5,571 | 13,776,085 |
| 2024-04-24 | 23.47 | 23.91 | 23.19 | 23.65 | +1.98% | 3,682 | 8,676,503 |
| 2024-04-23 | 22.94 | 23.68 | 22.7 | 23.19 | +0.22% | 4,753 | 11,067,251 |
| 2024-04-22 | 22.16 | 23.68 | 22.16 | 23.14 | +2.89% | 3,857 | 8,867,294 |
| 2024-04-19 | 22.72 | 22.88 | 22.12 | 22.49 | -1.01% | 2,632 | 5,912,120 |
| 2024-04-18 | 22.35 | 22.95 | 22.07 | 22.72 | +1.7% | 3,881 | 8,782,377 |
| 2024-04-17 | 21.5 | 22.98 | 21.5 | 22.34 | +5.88% | 4,776 | 10,675,523 |
| 2024-04-16 | 22.54 | 22.54 | 21.07 | 21.1 | -7.33% | 7,112 | 15,193,952 |
| 2024-04-15 | 24.29 | 24.55 | 22.32 | 22.77 | -5.4% | 5,946 | 13,846,571 |
| 2024-04-12 | 24.8 | 25.2 | 24.01 | 24.07 | -3.06% | 4,585 | 11,222,986 |
| 2024-04-11 | 24.75 | 25.8 | 24.48 | 24.83 | -0.24% | 3,160 | 7,962,867 |
| 2024-04-10 | 25.5 | 25.5 | 24.78 | 24.89 | -2.77% | 2,324 | 5,814,811 |
| 2024-04-09 | 24.98 | 25.77 | 24.66 | 25.6 | +2.81% | 2,811 | 7,075,908 |
| 2024-04-08 | 26.2 | 26.36 | 24.86 | 24.9 | -4.96% | 4,364 | 11,046,375 |
| 2024-04-03 | 26.62 | 26.79 | 25.8 | 26.2 | -1.32% | 3,464 | 9,069,380 |
| 2024-04-02 | 26.81 | 27.05 | 26.45 | 26.55 | -0.97% | 3,725 | 9,936,379 |
| 2024-04-01 | 26.45 | 26.91 | 25.72 | 26.81 | +2.21% | 4,137 | 10,948,403 |
| 2024-03-29 | 25.86 | 26.53 | 25.2 | 26.23 | +3.23% | 4,566 | 11,918,454 |
| 2024-03-28 | 25.49 | 25.98 | 24.9 | 25.41 | +2.25% | 3,646 | 9,313,312 |
| 2024-03-27 | 25.51 | 25.92 | 24.69 | 24.85 | -3.12% | 3,268 | 8,281,346 |
| 2024-03-26 | 25.11 | 25.9 | 24.95 | 25.65 | +1.5% | 4,886 | 12,396,562 |
| 2024-03-25 | 26.58 | 27 | 25.22 | 25.27 | -4.93% | 6,806 | 17,503,859 |
| 2024-03-22 | 28.09 | 28.09 | 26.38 | 26.58 | -4.35% | 5,173 | 13,852,716 |
| 2024-03-21 | 27.97 | 28.19 | 27.21 | 27.79 | -0.64% | 3,632 | 10,050,185 |
| 2024-03-20 | 27.34 | 27.99 | 27 | 27.97 | +2.83% | 3,865 | 10,638,109 |
| 2024-03-19 | 27.5 | 27.5 | 27.01 | 27.2 | -0.73% | 3,488 | 9,509,215 |
| 2024-03-18 | 26.5 | 27.5 | 26.15 | 27.4 | +4.94% | 6,190 | 16,636,418 |
| 2024-03-15 | 25.44 | 26.3 | 25.4 | 26.11 | +1.48% | 3,991 | 10,341,918 |
| 2024-03-14 | 26.29 | 27.78 | 25.44 | 25.73 | -1.42% | 7,063 | 18,716,094 |
| 2024-03-13 | 26.05 | 26.2 | 25.6 | 26.1 | +0.46% | 4,380 | 11,362,545 |
| 2024-03-12 | 26.46 | 26.65 | 25.46 | 25.98 | +0.78% | 5,919 | 15,356,217 |
| 2024-03-11 | 24.87 | 25.88 | 24.45 | 25.78 | +5.57% | 6,525 | 16,692,878 |
| 2024-03-08 | 24.35 | 24.99 | 24.18 | 24.42 | +0.45% | 2,713 | 6,662,605 |
| 2024-03-07 | 24.76 | 25.4 | 24.01 | 24.31 | -1.3% | 3,274 | 8,094,911 |
| 2024-03-06 | 24.61 | 25.27 | 24.2 | 24.63 | -0.28% | 3,822 | 9,461,709 |
| 2024-03-05 | 25.52 | 25.52 | 24.63 | 24.7 | -3.21% | 3,860 | 9,609,167 |
| 2024-03-04 | 26.01 | 26.19 | 25.09 | 25.52 | -2.22% | 5,757 | 14,785,008 |
| 2024-03-01 | 25.88 | 26.18 | 25.2 | 26.1 | +2.84% | 4,896 | 12,585,015 |
| 2024-02-29 | 24.97 | 25.7 | 24.28 | 25.38 | +1.64% | 6,357 | 16,054,936 |
| 2024-02-28 | 28.07 | 29.07 | 24.66 | 24.97 | -10.6% | 13,506 | 35,436,189 |
| 2024-02-27 | 27.03 | 28.26 | 26.96 | 27.93 | +1.75% | 4,524 | 12,473,958 |
| 2024-02-26 | 26.95 | 28.15 | 26.5 | 27.45 | +3.16% | 5,428 | 14,846,078 |
| 2024-02-23 | 25.37 | 26.9 | 25.12 | 26.61 | +4.81% | 5,997 | 15,515,985 |
| 2024-02-22 | 24.3 | 25.55 | 24.1 | 25.39 | +5.22% | 6,164 | 15,398,336 |
| 2024-02-21 | 23.53 | 25 | 22.86 | 24.13 | +3.08% | 6,969 | 16,969,133 |
| 2024-02-20 | 23.02 | 23.68 | 22.69 | 23.41 | -1.06% | 4,541 | 10,546,559 |
| 2024-02-19 | 23.67 | 25.28 | 22.34 | 23.66 | +1.2% | 16,087 | 38,175,439 |
| 2024-02-08 | 19.46 | 23.39 | 18.63 | 23.38 | +19.96% | 13,254 | 27,280,173 |
| 2024-02-07 | 21.09 | 21.11 | 19.11 | 19.49 | -7.63% | 12,127 | 23,784,414 |
| 2024-02-06 | 20.9 | 21.98 | 17.93 | 21.1 | +4.2% | 11,218 | 22,071,829 |
| 2024-02-05 | 23.25 | 23.32 | 19.09 | 20.25 | -13.2% | 10,873 | 22,655,678 |
| 2024-02-02 | 24.79 | 25.44 | 22.38 | 23.33 | -6.79% | 6,771 | 16,119,735 |
| 2024-02-01 | 25.86 | 26.22 | 24.55 | 25.03 | +0.08% | 8,414 | 21,309,535 |
| 2024-01-31 | 27.05 | 27.05 | 25.01 | 25.01 | -7.37% | 6,133 | 15,916,055 |
| 2024-01-30 | 25.98 | 28.4 | 25.98 | 27 | -4.49% | 5,547 | 15,225,791 |
| 2024-01-29 | 29.93 | 30.2 | 28.11 | 28.27 | -5.17% | 6,024 | 17,323,401 |
| 2024-01-26 | 30 | 30.33 | 29.34 | 29.81 | +1.43% | 4,835 | 14,449,975 |
| 2024-01-25 | 28.1 | 29.57 | 27.9 | 29.39 | +4.63% | 4,711 | 13,637,067 |
| 2024-01-24 | 28 | 29 | 27.07 | 28.09 | +0.04% | 6,381 | 17,869,490 |
| 2024-01-23 | 28 | 28.45 | 27.4 | 28.08 | -0.43% | 5,619 | 15,717,432 |
| 2024-01-22 | 30.55 | 30.55 | 27.81 | 28.2 | -7.69% | 6,538 | 19,040,454 |
| 2024-01-19 | 30.9 | 31.31 | 30.48 | 30.55 | -0.78% | 2,724 | 8,412,716 |
| 2024-01-18 | 31.01 | 31.31 | 29.92 | 30.79 | -2.44% | 6,403 | 19,640,468 |
| 2024-01-17 | 32.96 | 32.96 | 31.44 | 31.56 | -3.37% | 5,415 | 17,394,639 |
| 2024-01-16 | 33.7 | 33.77 | 32.17 | 32.66 | -3.32% | 6,304 | 20,666,375 |
| 2024-01-15 | 33.57 | 34.08 | 33.4 | 33.78 | +0.63% | 2,736 | 9,240,841 |
| 2024-01-12 | 33.83 | 34.16 | 33.5 | 33.57 | -0.59% | 2,953 | 9,978,238 |
| 2024-01-11 | 33.62 | 34.07 | 33.45 | 33.77 | +0.21% | 3,781 | 12,780,170 |
| 2024-01-10 | 33.9 | 34.36 | 33.33 | 33.7 | -0.44% | 3,837 | 12,972,015 |
| 2024-01-09 | 33.76 | 34.06 | 33.3 | 33.85 | +0.27% | 5,263 | 17,768,096 |
| 2024-01-08 | 34.89 | 34.9 | 33.75 | 33.76 | -2.26% | 4,092 | 14,012,632 |
| 2024-01-05 | 35.46 | 35.46 | 34.34 | 34.54 | -0.95% | 3,203 | 11,090,268 |
| 2024-01-04 | 35.25 | 35.25 | 34.55 | 34.87 | -0.2% | 2,184 | 7,589,038 |
| 2024-01-03 | 35.4 | 35.58 | 34.68 | 34.94 | -0.43% | 2,992 | 10,478,016 |
| 2024-01-02 | 35.2 | 35.75 | 34.76 | 35.09 | +0.95% | 5,226 | 18,429,496 |
| 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：