股票概览
25.02
+1.75%
+0.43
24.57
开盘价
25.39
最高价
24.26
最低价
27,755
成交量
数据更新至: 2024-05-20
技术指标
24.58
MA5 (5日均线)
24.77
MA10 (10日均线)
24.58
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 | 24.57 | 25.39 | 24.26 | 25.02 | +1.75% | 27,755 | 69,309,850 |
| 2024-05-17 | 24.48 | 24.76 | 24.2 | 24.59 | +0.86% | 14,776 | 36,214,297 |
| 2024-05-16 | 24.08 | 24.89 | 24.08 | 24.38 | +0.37% | 16,994 | 41,588,547 |
| 2024-05-15 | 24.5 | 24.96 | 24.15 | 24.29 | -1.26% | 17,488 | 42,983,135 |
| 2024-05-14 | 23.95 | 24.68 | 23.94 | 24.6 | +3.1% | 21,108 | 51,547,366 |
| 2024-05-13 | 24.66 | 24.66 | 23.75 | 23.86 | -3.13% | 18,609 | 44,686,879 |
| 2024-05-10 | 25.24 | 25.39 | 24.6 | 24.63 | -2.38% | 21,921 | 54,366,204 |
| 2024-05-09 | 25.12 | 25.44 | 25 | 25.23 | +0.4% | 18,541 | 46,841,690 |
| 2024-05-08 | 25.88 | 25.88 | 25.01 | 25.13 | -3.2% | 28,262 | 71,703,377 |
| 2024-05-07 | 25.99 | 26.2 | 25.68 | 25.96 | -0.92% | 26,591 | 69,029,222 |
| 2024-05-06 | 26.35 | 26.57 | 25.89 | 26.2 | -0.46% | 47,568 | 124,512,327 |
| 2024-04-30 | 26.17 | 26.63 | 25.52 | 26.32 | +0.3% | 76,690 | 200,341,630 |
| 2024-04-29 | 23.71 | 26.88 | 23.59 | 26.24 | +7.36% | 73,798 | 187,567,110 |
| 2024-04-26 | 24.23 | 24.66 | 23.9 | 24.44 | +2.22% | 34,798 | 84,932,467 |
| 2024-04-25 | 24 | 24.2 | 23.72 | 23.91 | -0.62% | 24,239 | 58,203,324 |
| 2024-04-24 | 23.4 | 24.08 | 23.4 | 24.06 | +3.04% | 34,433 | 81,997,032 |
| 2024-04-23 | 23.1 | 24 | 22.91 | 23.35 | +2.41% | 35,998 | 84,070,949 |
| 2024-04-22 | 22.6 | 23.34 | 22.06 | 22.8 | -1.43% | 21,243 | 48,337,292 |
| 2024-04-19 | 23.42 | 23.49 | 22.91 | 23.13 | -1.07% | 24,194 | 56,069,160 |
| 2024-04-18 | 23.63 | 23.88 | 22.85 | 23.38 | +0.91% | 42,810 | 100,108,924 |
| 2024-04-17 | 21.33 | 23.17 | 21.33 | 23.17 | +10.02% | 27,630 | 62,576,634 |
| 2024-04-16 | 23.38 | 23.38 | 21.05 | 21.06 | -9.92% | 33,671 | 72,729,504 |
| 2024-04-15 | 24.5 | 25 | 22.86 | 23.38 | -6.59% | 34,367 | 81,349,652 |
| 2024-04-12 | 25.1 | 25.52 | 24.94 | 25.03 | -0.6% | 16,315 | 41,114,572 |
| 2024-04-11 | 24.96 | 25.56 | 24.56 | 25.18 | +0.88% | 21,131 | 53,543,647 |
| 2024-04-10 | 25.86 | 25.88 | 24.68 | 24.96 | -3.48% | 23,569 | 59,108,310 |
| 2024-04-09 | 25.66 | 26.3 | 25.3 | 25.86 | +1.02% | 16,179 | 41,598,685 |
| 2024-04-08 | 26.25 | 26.3 | 25.5 | 25.6 | -2.48% | 21,063 | 54,286,106 |
| 2024-04-03 | 26.9 | 26.93 | 26 | 26.25 | -2.56% | 23,502 | 61,882,034 |
| 2024-04-02 | 27.6 | 27.62 | 26.74 | 26.94 | -2.25% | 26,302 | 71,192,575 |
| 2024-04-01 | 27.14 | 27.61 | 27.14 | 27.56 | +1.55% | 26,457 | 72,528,086 |
| 2024-03-29 | 26.89 | 27.17 | 26.51 | 27.14 | +0.82% | 26,107 | 70,233,195 |
| 2024-03-28 | 25.81 | 27.24 | 25.8 | 26.92 | +4.3% | 43,964 | 117,478,458 |
| 2024-03-27 | 27.23 | 27.32 | 25.75 | 25.81 | -5.53% | 39,109 | 103,390,561 |
| 2024-03-26 | 28.14 | 28.48 | 26.96 | 27.32 | -3.09% | 48,821 | 134,126,315 |
| 2024-03-25 | 30.1 | 30.1 | 28.18 | 28.19 | -7.09% | 58,549 | 169,059,990 |
| 2024-03-22 | 31.1 | 31.1 | 30.1 | 30.34 | -4.17% | 74,087 | 226,459,433 |
| 2024-03-21 | 29.82 | 31.68 | 29.5 | 31.66 | +6.74% | 118,124 | 361,117,384 |
| 2024-03-20 | 29.8 | 29.85 | 29.39 | 29.66 | -1.03% | 50,053 | 148,200,494 |
| 2024-03-19 | 29.8 | 30.28 | 29.35 | 29.97 | +0.84% | 77,358 | 231,259,620 |
| 2024-03-18 | 28.8 | 29.75 | 28.6 | 29.72 | +2.03% | 67,183 | 197,351,944 |
| 2024-03-15 | 28.7 | 29.23 | 28.02 | 29.13 | +1.15% | 56,398 | 161,982,020 |
| 2024-03-14 | 29.23 | 29.53 | 28.2 | 28.8 | -3.74% | 82,541 | 238,337,580 |
| 2024-03-13 | 29.76 | 30.33 | 29.6 | 29.92 | +0.54% | 74,411 | 222,580,367 |
| 2024-03-12 | 30.77 | 30.8 | 29.58 | 29.76 | -3.28% | 109,528 | 327,779,020 |
| 2024-03-11 | 29.27 | 31.86 | 29.27 | 30.77 | -5.29% | 141,481 | 428,049,954 |
| 2024-03-08 | 35.32 | 37 | 32.4 | 32.49 | -3.42% | 225,261 | 787,837,127 |
| 2024-03-07 | 30.58 | 33.64 | 29.56 | 33.64 | +10.01% | 161,745 | 526,519,453 |
| 2024-03-06 | 30.57 | 30.58 | 28.86 | 30.58 | +10% | 128,511 | 385,780,179 |
| 2024-03-05 | 26.16 | 28.15 | 25.32 | 27.8 | +5.5% | 102,933 | 278,871,025 |
| 2024-03-04 | 25.85 | 26.46 | 25.5 | 26.35 | +1.82% | 55,413 | 144,558,886 |
| 2024-03-01 | 24.96 | 26.11 | 24.83 | 25.88 | +3.85% | 54,580 | 139,394,294 |
| 2024-02-29 | 23.1 | 25.03 | 23.1 | 24.92 | +3.75% | 45,554 | 112,137,528 |
| 2024-02-28 | 26.3 | 26.88 | 24.02 | 24.02 | -10% | 70,021 | 180,177,644 |
| 2024-02-27 | 25.32 | 27.66 | 25.04 | 26.69 | +4.14% | 74,117 | 193,888,807 |
| 2024-02-26 | 25.5 | 26.37 | 25.01 | 25.63 | -2.29% | 71,977 | 183,887,602 |
| 2024-02-23 | 24.9 | 26.78 | 23.96 | 26.23 | +6.19% | 91,502 | 230,184,741 |
| 2024-02-22 | 23.03 | 25 | 22.85 | 24.7 | +5.92% | 83,245 | 201,596,160 |
| 2024-02-21 | 25 | 25.75 | 23.32 | 23.32 | -0.6% | 101,617 | 246,277,871 |
| 2024-02-20 | 22.18 | 23.46 | 22.14 | 23.46 | +9.99% | 17,461 | 40,078,427 |
| 2024-02-19 | 20.6 | 21.33 | 20.48 | 21.33 | +10.01% | 13,779 | 29,057,469 |
| 2024-02-08 | 17.59 | 19.42 | 17.37 | 19.39 | +9.86% | 48,822 | 90,048,007 |
| 2024-02-07 | 18.46 | 18.95 | 17.35 | 17.65 | -4.39% | 42,860 | 77,504,619 |
| 2024-02-06 | 17.76 | 19.35 | 17.14 | 18.46 | -3.05% | 44,302 | 79,053,402 |
| 2024-02-05 | 21.13 | 21.14 | 19.04 | 19.04 | -9.98% | 25,804 | 49,834,812 |
| 2024-02-02 | 22.13 | 23.02 | 20.21 | 21.15 | -4.43% | 32,950 | 71,746,770 |
| 2024-02-01 | 22.7 | 22.8 | 21.56 | 22.13 | -2.04% | 23,377 | 51,805,911 |
| 2024-01-31 | 24 | 24.41 | 22.57 | 22.59 | -7.46% | 28,079 | 65,269,545 |
| 2024-01-30 | 24.5 | 25.21 | 24.04 | 24.41 | -2.01% | 16,171 | 39,933,071 |
| 2024-01-29 | 25.82 | 26.07 | 24.91 | 24.91 | -4.49% | 25,670 | 64,981,167 |
| 2024-01-26 | 26.03 | 26.86 | 25.97 | 26.08 | +0.77% | 35,286 | 92,959,897 |
| 2024-01-25 | 25.18 | 26 | 24.93 | 25.88 | +2.78% | 28,934 | 73,966,583 |
| 2024-01-24 | 25.47 | 25.59 | 24.38 | 25.18 | +0.88% | 26,359 | 65,951,280 |
| 2024-01-23 | 24.26 | 25.5 | 24.16 | 24.96 | +3.44% | 31,964 | 79,378,894 |
| 2024-01-22 | 26.1 | 26.19 | 23.52 | 24.13 | -7.19% | 26,946 | 67,150,989 |
| 2024-01-19 | 26.55 | 26.8 | 26 | 26 | -2.07% | 15,822 | 41,546,688 |
| 2024-01-18 | 26.84 | 26.84 | 25.71 | 26.55 | -0.49% | 23,880 | 62,390,860 |
| 2024-01-17 | 27.48 | 27.53 | 26.68 | 26.68 | -2.73% | 15,477 | 41,878,620 |
| 2024-01-16 | 27.93 | 27.93 | 27.03 | 27.43 | -1.83% | 21,251 | 58,119,678 |
| 2024-01-15 | 27.8 | 27.98 | 27.5 | 27.94 | +0.43% | 14,430 | 40,070,449 |
| 2024-01-12 | 28.64 | 28.64 | 27.77 | 27.82 | -2.56% | 22,785 | 63,945,820 |
| 2024-01-11 | 27.7 | 28.59 | 27.56 | 28.55 | +3.52% | 30,313 | 85,642,423 |
| 2024-01-10 | 28.6 | 28.6 | 27.55 | 27.58 | -3.57% | 30,482 | 84,704,220 |
| 2024-01-09 | 29.32 | 29.71 | 28.36 | 28.6 | -2.05% | 30,768 | 88,727,727 |
| 2024-01-08 | 29.33 | 29.75 | 29.11 | 29.2 | -1.72% | 18,390 | 54,192,771 |
| 2024-01-05 | 30.53 | 30.58 | 29.58 | 29.71 | -2.65% | 30,111 | 90,151,736 |
| 2024-01-04 | 30.37 | 30.77 | 29.92 | 30.52 | +0.46% | 25,983 | 79,103,466 |
| 2024-01-03 | 30.26 | 30.59 | 29.87 | 30.38 | -0.39% | 28,854 | 87,156,372 |
| 2024-01-02 | 30.99 | 31.2 | 30.37 | 30.5 | -1.45% | 30,525 | 93,420,039 |
| 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：