股票概览
25.75
+6.23%
+1.51
24.3
开盘价
26
最高价
24.08
最低价
33,540
成交量
数据更新至: 2024-05-20
技术指标
24.36
MA5 (5日均线)
23.36
MA10 (10日均线)
21.68
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 | 24.3 | 26 | 24.08 | 25.75 | +6.23% | 33,540 | 85,509,244 |
| 2024-05-17 | 23.76 | 24.6 | 23.76 | 24.24 | +2.19% | 18,767 | 45,400,666 |
| 2024-05-16 | 23.91 | 24.42 | 23.6 | 23.72 | -1.04% | 20,446 | 49,088,062 |
| 2024-05-15 | 24.09 | 24.59 | 23.73 | 23.97 | -0.54% | 28,925 | 69,746,588 |
| 2024-05-14 | 22.68 | 24.58 | 22.66 | 24.1 | +5.66% | 40,555 | 96,740,617 |
| 2024-05-13 | 22.29 | 23.13 | 22.22 | 22.81 | +1.92% | 22,887 | 52,081,018 |
| 2024-05-10 | 22.49 | 23.24 | 22.21 | 22.38 | -1.45% | 20,339 | 46,056,251 |
| 2024-05-09 | 22.07 | 22.77 | 21.88 | 22.71 | +1.47% | 26,574 | 59,616,930 |
| 2024-05-08 | 21.5 | 22.84 | 21.33 | 22.38 | +4.14% | 34,480 | 76,457,118 |
| 2024-05-07 | 21.27 | 21.69 | 21 | 21.49 | +1.7% | 14,430 | 30,920,756 |
| 2024-05-06 | 21.03 | 21.52 | 20.67 | 21.13 | +0.14% | 20,178 | 42,523,258 |
| 2024-04-30 | 20.48 | 22.3 | 20.45 | 21.1 | +3.99% | 23,872 | 51,243,969 |
| 2024-04-29 | 19.5 | 20.45 | 19.47 | 20.29 | +2.42% | 13,500 | 27,167,325 |
| 2024-04-26 | 20.04 | 20.24 | 19.71 | 19.81 | -2.03% | 13,877 | 27,661,866 |
| 2024-04-25 | 20.16 | 20.33 | 19.89 | 20.22 | +0.3% | 10,790 | 21,750,712 |
| 2024-04-24 | 20.1 | 20.29 | 19.61 | 20.16 | -0.69% | 14,943 | 29,765,401 |
| 2024-04-23 | 19.53 | 20.75 | 19.15 | 20.3 | +3.41% | 29,411 | 59,137,649 |
| 2024-04-22 | 18.56 | 20.41 | 18.56 | 19.63 | +5.82% | 30,624 | 60,491,358 |
| 2024-04-19 | 18.6 | 19.1 | 18.28 | 18.55 | -1.33% | 12,047 | 22,441,932 |
| 2024-04-18 | 18.3 | 19.14 | 17.8 | 18.8 | +2.45% | 22,409 | 41,787,383 |
| 2024-04-17 | 17.85 | 18.67 | 17.83 | 18.35 | +3.56% | 20,346 | 37,214,832 |
| 2024-04-16 | 19 | 19 | 17.6 | 17.72 | -6.88% | 25,303 | 45,461,224 |
| 2024-04-15 | 20.01 | 20.06 | 18.73 | 19.03 | -4.9% | 26,798 | 51,584,196 |
| 2024-04-12 | 20.51 | 20.74 | 19.91 | 20.01 | -2.63% | 16,731 | 33,906,529 |
| 2024-04-11 | 20.93 | 21.3 | 20.52 | 20.55 | -3.07% | 17,734 | 36,892,170 |
| 2024-04-10 | 22.07 | 22.25 | 20.96 | 21.2 | -3.99% | 28,757 | 61,534,804 |
| 2024-04-09 | 22.01 | 22.34 | 21.43 | 22.08 | +0.41% | 25,545 | 55,535,167 |
| 2024-04-08 | 22.99 | 23.36 | 21.99 | 21.99 | -3.47% | 31,247 | 70,733,188 |
| 2024-04-03 | 21.72 | 23 | 21.72 | 22.78 | +4.21% | 33,255 | 75,137,991 |
| 2024-04-02 | 22.25 | 22.38 | 21.61 | 21.86 | -2.67% | 24,182 | 52,982,721 |
| 2024-04-01 | 22.24 | 23.03 | 22 | 22.46 | +0.27% | 31,172 | 69,907,718 |
| 2024-03-29 | 21.18 | 23.15 | 21.16 | 22.4 | +4.87% | 37,230 | 82,739,849 |
| 2024-03-28 | 21 | 21.66 | 20.96 | 21.36 | -0.42% | 20,067 | 42,578,873 |
| 2024-03-27 | 21.01 | 21.67 | 20.7 | 21.45 | +2.09% | 39,028 | 83,251,925 |
| 2024-03-26 | 20.62 | 21.58 | 20.57 | 21.01 | +2.74% | 39,037 | 82,313,675 |
| 2024-03-25 | 21.77 | 21.9 | 20.28 | 20.45 | -7.92% | 50,611 | 106,420,768 |
| 2024-03-22 | 21.56 | 22.9 | 20.89 | 22.21 | +3.93% | 56,357 | 121,690,435 |
| 2024-03-21 | 19.45 | 21.37 | 19.44 | 21.37 | +9.98% | 49,769 | 101,844,641 |
| 2024-03-20 | 18.9 | 19.87 | 18.63 | 19.43 | +2.86% | 48,539 | 94,198,077 |
| 2024-03-19 | 18.19 | 19.22 | 18.19 | 18.89 | +3.79% | 48,601 | 91,787,237 |
| 2024-03-18 | 17.75 | 18.2 | 17.58 | 18.2 | +3.17% | 21,336 | 38,266,158 |
| 2024-03-15 | 17.21 | 17.68 | 17.21 | 17.64 | +1.91% | 15,419 | 27,045,321 |
| 2024-03-14 | 17.64 | 17.75 | 17.16 | 17.31 | -1.93% | 16,422 | 28,612,234 |
| 2024-03-13 | 18.2 | 18.2 | 17.4 | 17.65 | -3.02% | 22,385 | 39,538,316 |
| 2024-03-12 | 17.36 | 18.34 | 17.3 | 18.2 | +4.9% | 24,613 | 44,022,397 |
| 2024-03-11 | 17.11 | 17.4 | 16.98 | 17.35 | +1.52% | 13,175 | 22,687,277 |
| 2024-03-08 | 17.56 | 17.65 | 16.83 | 17.09 | -3.01% | 19,065 | 32,726,979 |
| 2024-03-07 | 17.28 | 18.65 | 17.27 | 17.62 | +2.32% | 28,757 | 51,339,888 |
| 2024-03-06 | 17.16 | 17.39 | 16.95 | 17.22 | -0.46% | 11,784 | 20,192,295 |
| 2024-03-05 | 17.4 | 17.78 | 17.22 | 17.3 | -1.76% | 18,209 | 31,704,169 |
| 2024-03-04 | 18.2 | 18.35 | 17.32 | 17.61 | +0.8% | 18,637 | 32,817,652 |
| 2024-03-01 | 17.75 | 17.81 | 17.15 | 17.47 | -1.91% | 16,872 | 29,420,094 |
| 2024-02-29 | 17.49 | 17.81 | 17.36 | 17.81 | +1.77% | 20,902 | 36,749,245 |
| 2024-02-28 | 19 | 19.38 | 17.48 | 17.5 | -8.28% | 28,708 | 52,404,383 |
| 2024-02-27 | 18.66 | 19.11 | 18.41 | 19.08 | +3.47% | 17,030 | 32,243,591 |
| 2024-02-26 | 17.97 | 19.22 | 17.9 | 18.44 | +2.56% | 21,099 | 39,335,974 |
| 2024-02-23 | 17.76 | 17.98 | 17.57 | 17.98 | +1.12% | 11,313 | 20,106,992 |
| 2024-02-22 | 17.59 | 17.93 | 17.41 | 17.78 | +1.02% | 9,987 | 17,716,271 |
| 2024-02-21 | 17.48 | 17.84 | 17.16 | 17.6 | +0.57% | 16,235 | 28,562,799 |
| 2024-02-20 | 16.61 | 17.88 | 16.36 | 17.5 | +5.49% | 24,784 | 42,246,052 |
| 2024-02-19 | 16.38 | 16.72 | 16.11 | 16.59 | +2.47% | 23,964 | 39,460,486 |
| 2024-02-08 | 14.87 | 16.27 | 14.53 | 16.19 | +9.39% | 33,360 | 51,176,393 |
| 2024-02-07 | 15.87 | 15.9 | 14.57 | 14.8 | -6.21% | 30,776 | 46,518,009 |
| 2024-02-06 | 14.87 | 16.32 | 14.87 | 15.78 | -1.38% | 27,389 | 42,078,152 |
| 2024-02-05 | 17.36 | 17.48 | 15.9 | 16 | -9.45% | 23,357 | 38,311,250 |
| 2024-02-02 | 18.38 | 18.91 | 17.15 | 17.67 | -3.23% | 15,677 | 28,366,914 |
| 2024-02-01 | 18.98 | 18.98 | 17.8 | 18.26 | -1.35% | 11,893 | 21,653,241 |
| 2024-01-31 | 19.08 | 19.38 | 18.51 | 18.51 | -4.24% | 10,507 | 19,756,829 |
| 2024-01-30 | 20 | 20.25 | 19.25 | 19.33 | -3.93% | 11,743 | 23,203,425 |
| 2024-01-29 | 20.33 | 20.58 | 19.67 | 20.12 | -0.49% | 18,538 | 37,352,619 |
| 2024-01-26 | 19.89 | 20.55 | 19.62 | 20.22 | +2.43% | 16,121 | 32,614,389 |
| 2024-01-25 | 18.95 | 19.81 | 18.89 | 19.74 | +4.17% | 12,937 | 25,176,860 |
| 2024-01-24 | 19.2 | 19.46 | 18.49 | 18.95 | -1.4% | 18,366 | 34,646,560 |
| 2024-01-23 | 19.8 | 19.8 | 19.09 | 19.22 | -2.34% | 19,486 | 37,647,730 |
| 2024-01-22 | 21.02 | 21.02 | 19.52 | 19.68 | -6.42% | 18,712 | 37,870,114 |
| 2024-01-19 | 21.03 | 21.3 | 20.93 | 21.03 | -0.85% | 10,561 | 22,259,896 |
| 2024-01-18 | 21.69 | 21.99 | 20.73 | 21.21 | -2.84% | 18,623 | 39,290,026 |
| 2024-01-17 | 22.53 | 22.54 | 21.83 | 21.83 | -3.11% | 8,958 | 19,823,945 |
| 2024-01-16 | 22.44 | 22.84 | 22.21 | 22.53 | +0.45% | 9,771 | 22,009,565 |
| 2024-01-15 | 22.5 | 22.84 | 22.4 | 22.43 | -0.8% | 14,942 | 33,713,759 |
| 2024-01-12 | 22.01 | 23.48 | 21.83 | 22.61 | +2.26% | 31,428 | 71,440,207 |
| 2024-01-11 | 22.55 | 23.54 | 21.88 | 22.11 | -2.56% | 41,687 | 94,223,806 |
| 2024-01-10 | 22.83 | 23.05 | 22.33 | 22.69 | -0.87% | 11,042 | 25,005,462 |
| 2024-01-09 | 22.71 | 22.94 | 22.43 | 22.89 | +1.15% | 12,106 | 27,482,542 |
| 2024-01-08 | 23.45 | 23.63 | 22.53 | 22.63 | -3.5% | 18,269 | 41,846,350 |
| 2024-01-05 | 24.04 | 24.06 | 23.41 | 23.45 | -2.41% | 9,823 | 23,251,588 |
| 2024-01-04 | 24.15 | 24.16 | 23.85 | 24.03 | -0.58% | 6,849 | 16,431,313 |
| 2024-01-03 | 24.03 | 24.86 | 23.96 | 24.17 | +0.54% | 14,041 | 34,189,325 |
| 2024-01-02 | 24.13 | 24.28 | 23.8 | 24.04 | -0.41% | 15,663 | 37,798,503 |
| 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：