股票概览
24.94
+2.97%
+0.72
24.2
开盘价
25.26
最高价
24.08
最低价
311,009
成交量
数据更新至: 2024-05-20
技术指标
24.29
MA5 (5日均线)
24.14
MA10 (10日均线)
23.00
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 | 24.2 | 25.26 | 24.08 | 24.94 | +2.97% | 311,009 | 774,528,345 |
| 2024-05-17 | 23.8 | 24.26 | 23.65 | 24.22 | +1.34% | 176,611 | 424,416,052 |
| 2024-05-16 | 23.91 | 24.6 | 23.79 | 23.9 | -0.38% | 181,916 | 438,198,116 |
| 2024-05-15 | 24.15 | 24.48 | 23.9 | 23.99 | -1.64% | 161,682 | 390,693,884 |
| 2024-05-14 | 24.5 | 24.5 | 24.03 | 24.39 | -0.45% | 181,437 | 440,172,488 |
| 2024-05-13 | 24.02 | 24.97 | 23.73 | 24.5 | +0.82% | 323,880 | 791,950,608 |
| 2024-05-10 | 24.45 | 24.9 | 23.99 | 24.3 | -0.61% | 341,382 | 833,661,399 |
| 2024-05-09 | 23.14 | 24.49 | 23.13 | 24.45 | +5.34% | 451,856 | 1,084,630,411 |
| 2024-05-08 | 23.3 | 23.43 | 23.07 | 23.21 | -1.19% | 209,580 | 487,303,610 |
| 2024-05-07 | 22.31 | 23.78 | 22.15 | 23.49 | +5.24% | 449,038 | 1,043,226,625 |
| 2024-05-06 | 22.7 | 22.7 | 22.22 | 22.32 | 0% | 139,696 | 313,104,666 |
| 2024-04-30 | 22.49 | 23.04 | 22.31 | 22.32 | -0.76% | 232,075 | 525,004,283 |
| 2024-04-29 | 22.19 | 22.63 | 22.1 | 22.49 | +2.46% | 220,083 | 493,834,895 |
| 2024-04-26 | 21.86 | 22.22 | 21.72 | 21.95 | +0.41% | 164,378 | 361,765,618 |
| 2024-04-25 | 21.95 | 22.03 | 21.65 | 21.86 | -0.55% | 137,257 | 299,552,191 |
| 2024-04-24 | 21.48 | 21.98 | 21.48 | 21.98 | +2.14% | 178,064 | 388,810,533 |
| 2024-04-23 | 21.81 | 21.84 | 21.4 | 21.52 | -1.74% | 146,388 | 316,263,361 |
| 2024-04-22 | 21.18 | 22.1 | 21.1 | 21.9 | +2.53% | 275,828 | 600,173,780 |
| 2024-04-19 | 20.8 | 21.55 | 20.75 | 21.36 | +1.96% | 194,059 | 412,944,341 |
| 2024-04-18 | 20.67 | 21.15 | 20.51 | 20.95 | +1.35% | 164,298 | 343,549,521 |
| 2024-04-17 | 20.2 | 20.68 | 20.19 | 20.67 | +2.28% | 111,472 | 228,708,101 |
| 2024-04-16 | 20.7 | 20.86 | 20.18 | 20.21 | -2.32% | 133,333 | 273,785,623 |
| 2024-04-15 | 20.2 | 20.95 | 20.13 | 20.69 | +3.14% | 172,782 | 356,223,253 |
| 2024-04-12 | 20.23 | 20.32 | 20 | 20.06 | -0.84% | 83,058 | 167,653,414 |
| 2024-04-11 | 20.24 | 20.41 | 20.13 | 20.23 | -0.3% | 75,237 | 152,435,078 |
| 2024-04-10 | 20.79 | 20.8 | 20.14 | 20.29 | -2.41% | 101,411 | 206,716,401 |
| 2024-04-09 | 20.65 | 20.87 | 20.5 | 20.79 | +0.43% | 83,042 | 171,983,791 |
| 2024-04-08 | 20.9 | 21.02 | 20.69 | 20.7 | -0.96% | 102,587 | 213,598,393 |
| 2024-04-03 | 21.3 | 21.31 | 20.79 | 20.9 | -2.15% | 136,076 | 285,175,750 |
| 2024-04-02 | 21.86 | 21.88 | 21.13 | 21.36 | -2.2% | 176,403 | 377,304,738 |
| 2024-04-01 | 21.65 | 21.94 | 21.65 | 21.84 | +0.92% | 112,206 | 244,506,869 |
| 2024-03-29 | 21.35 | 21.71 | 21.27 | 21.64 | +0.65% | 124,043 | 266,494,768 |
| 2024-03-28 | 20.9 | 21.6 | 20.89 | 21.5 | +2.87% | 130,724 | 278,919,342 |
| 2024-03-27 | 21.58 | 21.65 | 20.88 | 20.9 | -3.15% | 119,435 | 252,878,855 |
| 2024-03-26 | 21.52 | 21.7 | 21.28 | 21.58 | +0.14% | 97,475 | 209,783,249 |
| 2024-03-25 | 21.81 | 22.1 | 21.55 | 21.55 | -1.19% | 111,543 | 244,350,898 |
| 2024-03-22 | 22.22 | 22.38 | 21.72 | 21.81 | -2.55% | 137,379 | 301,478,682 |
| 2024-03-21 | 22.35 | 22.57 | 22.15 | 22.38 | +0.13% | 138,625 | 310,245,349 |
| 2024-03-20 | 22.38 | 22.66 | 22.28 | 22.35 | -0.75% | 128,217 | 287,564,926 |
| 2024-03-19 | 22.43 | 22.96 | 22.37 | 22.52 | -0.13% | 180,522 | 409,752,810 |
| 2024-03-18 | 22.11 | 22.62 | 22.1 | 22.55 | +2.55% | 198,918 | 446,067,037 |
| 2024-03-15 | 21.7 | 22.1 | 21.7 | 21.99 | +0.64% | 115,775 | 253,934,545 |
| 2024-03-14 | 22.38 | 22.46 | 21.7 | 21.85 | -2.46% | 171,185 | 376,838,706 |
| 2024-03-13 | 22.32 | 22.88 | 22.11 | 22.4 | +0.76% | 260,919 | 586,109,891 |
| 2024-03-12 | 22.05 | 22.36 | 21.9 | 22.23 | +1.74% | 234,815 | 520,327,205 |
| 2024-03-11 | 21.26 | 22.06 | 21.03 | 21.85 | +2.87% | 199,585 | 431,143,176 |
| 2024-03-08 | 21.2 | 21.44 | 21.04 | 21.24 | +0.33% | 94,005 | 199,301,214 |
| 2024-03-07 | 21.7 | 21.82 | 21.16 | 21.17 | -2.62% | 132,150 | 283,603,507 |
| 2024-03-06 | 21.5 | 21.96 | 21.35 | 21.74 | +0.56% | 169,187 | 365,565,859 |
| 2024-03-05 | 21.2 | 22.06 | 21.13 | 21.62 | +1.55% | 238,618 | 517,863,459 |
| 2024-03-04 | 21.34 | 21.44 | 21.12 | 21.29 | -0.37% | 124,148 | 264,574,242 |
| 2024-03-01 | 20.8 | 21.37 | 20.74 | 21.37 | +2.59% | 201,116 | 424,705,532 |
| 2024-02-29 | 20.05 | 20.83 | 20.02 | 20.83 | +2.81% | 151,545 | 312,309,621 |
| 2024-02-28 | 20.81 | 21.07 | 20.26 | 20.26 | -2.6% | 186,556 | 386,759,265 |
| 2024-02-27 | 20.46 | 20.8 | 20.45 | 20.8 | +0.82% | 120,969 | 249,956,056 |
| 2024-02-26 | 20.54 | 20.86 | 20.36 | 20.63 | +0.44% | 139,753 | 287,924,476 |
| 2024-02-23 | 20.5 | 20.77 | 20.23 | 20.54 | +0.39% | 131,584 | 269,606,124 |
| 2024-02-22 | 20.46 | 20.58 | 20.3 | 20.46 | +0.29% | 123,109 | 251,615,982 |
| 2024-02-21 | 20.03 | 20.74 | 19.92 | 20.4 | +1.04% | 159,416 | 326,574,594 |
| 2024-02-20 | 20.26 | 20.27 | 19.91 | 20.19 | -0.54% | 106,089 | 212,953,074 |
| 2024-02-19 | 20.4 | 20.46 | 20.02 | 20.3 | +1.05% | 155,472 | 314,863,860 |
| 2024-02-08 | 19.92 | 20.31 | 19.69 | 20.09 | +1.16% | 194,072 | 388,140,066 |
| 2024-02-07 | 19.35 | 20.02 | 19.33 | 19.86 | +1.95% | 220,618 | 437,002,124 |
| 2024-02-06 | 18 | 19.49 | 17.95 | 19.48 | +6.56% | 156,636 | 296,203,756 |
| 2024-02-05 | 18.59 | 18.83 | 17.34 | 18.28 | -2.35% | 184,690 | 334,941,294 |
| 2024-02-02 | 19.2 | 19.5 | 17.85 | 18.72 | -2.95% | 181,505 | 339,823,612 |
| 2024-02-01 | 19 | 19.67 | 18.8 | 19.29 | 0% | 120,554 | 232,448,118 |
| 2024-01-31 | 20.02 | 20.08 | 19.11 | 19.29 | -4.13% | 156,783 | 305,394,303 |
| 2024-01-30 | 20.2 | 20.52 | 19.99 | 20.12 | -0.89% | 118,682 | 241,092,417 |
| 2024-01-29 | 20.56 | 20.77 | 20.25 | 20.3 | -1.26% | 119,052 | 243,579,850 |
| 2024-01-26 | 20.51 | 20.64 | 20.31 | 20.56 | +0.19% | 148,595 | 304,519,943 |
| 2024-01-25 | 19.73 | 20.52 | 19.6 | 20.52 | +4.06% | 248,454 | 502,676,172 |
| 2024-01-24 | 19.35 | 19.73 | 19 | 19.72 | +2.23% | 143,555 | 277,915,403 |
| 2024-01-23 | 18.9 | 19.46 | 18.89 | 19.29 | +1.53% | 124,997 | 239,438,482 |
| 2024-01-22 | 19.13 | 19.64 | 18.83 | 19 | -1.86% | 175,989 | 341,069,828 |
| 2024-01-19 | 19.46 | 19.57 | 19.2 | 19.36 | -1.22% | 96,567 | 187,221,168 |
| 2024-01-18 | 19.04 | 19.66 | 18.6 | 19.6 | +2.19% | 177,473 | 338,370,402 |
| 2024-01-17 | 19.39 | 19.56 | 19.15 | 19.18 | -1.13% | 135,501 | 262,569,929 |
| 2024-01-16 | 19.2 | 19.45 | 18.88 | 19.4 | +0.83% | 152,801 | 292,921,510 |
| 2024-01-15 | 19.9 | 19.91 | 19.2 | 19.24 | -3.9% | 195,152 | 380,873,286 |
| 2024-01-12 | 20 | 20.17 | 19.96 | 20.02 | -0.2% | 93,912 | 188,404,760 |
| 2024-01-11 | 19.8 | 20.11 | 19.73 | 20.06 | +1.42% | 111,290 | 222,038,503 |
| 2024-01-10 | 20 | 20.14 | 19.64 | 19.78 | -1.1% | 111,909 | 222,418,319 |
| 2024-01-09 | 20.18 | 20.38 | 19.91 | 20 | -0.89% | 198,390 | 398,881,596 |
| 2024-01-08 | 20.72 | 20.85 | 20.12 | 20.18 | -3.35% | 150,136 | 306,665,656 |
| 2024-01-05 | 21.57 | 21.62 | 20.78 | 20.88 | -3.29% | 134,731 | 284,351,200 |
| 2024-01-04 | 22.08 | 22.19 | 21.43 | 21.59 | -2.31% | 127,291 | 276,346,904 |
| 2024-01-03 | 22.39 | 22.39 | 21.81 | 22.1 | -1.43% | 119,657 | 263,775,160 |
| 2024-01-02 | 22.37 | 23.04 | 22.24 | 22.42 | +0.22% | 225,812 | 512,920,355 |
| 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：