股票概览
24.54
+4.43%
+1.04
23.5
开盘价
24.68
最高价
23.39
最低价
49,878
成交量
数据更新至: 2024-05-20
技术指标
23.88
MA5 (5日均线)
23.98
MA10 (10日均线)
23.30
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 | 23.5 | 24.68 | 23.39 | 24.54 | +4.43% | 49,878 | 120,784,365 |
| 2024-05-17 | 23.65 | 23.85 | 23.2 | 23.5 | -0.68% | 23,276 | 54,621,684 |
| 2024-05-16 | 23.69 | 24.07 | 23.33 | 23.66 | +0.34% | 28,634 | 68,106,235 |
| 2024-05-15 | 24.31 | 24.31 | 23.5 | 23.58 | -2.16% | 19,821 | 47,031,828 |
| 2024-05-14 | 23.6 | 24.33 | 23.58 | 24.1 | +1.47% | 30,775 | 74,167,365 |
| 2024-05-13 | 23.41 | 23.93 | 22.93 | 23.75 | +1.24% | 49,993 | 117,419,289 |
| 2024-05-10 | 24.16 | 24.27 | 23.15 | 23.46 | -2.98% | 53,556 | 125,659,954 |
| 2024-05-09 | 24.36 | 24.7 | 24.12 | 24.18 | -1.1% | 43,147 | 104,873,466 |
| 2024-05-08 | 24.69 | 24.97 | 24.38 | 24.45 | -0.57% | 39,320 | 96,600,465 |
| 2024-05-07 | 25.08 | 25.08 | 24.1 | 24.59 | -0.57% | 44,049 | 107,714,465 |
| 2024-05-06 | 24.3 | 24.92 | 24.01 | 24.73 | +3.52% | 51,055 | 125,894,511 |
| 2024-04-30 | 24.12 | 24.35 | 23.71 | 23.89 | -0.95% | 42,045 | 100,852,960 |
| 2024-04-29 | 22.67 | 24.25 | 22.67 | 24.12 | +4.1% | 64,858 | 154,177,628 |
| 2024-04-26 | 23.14 | 23.97 | 22.9 | 23.17 | 0% | 90,288 | 211,218,742 |
| 2024-04-25 | 22.8 | 23.58 | 22.5 | 23.17 | +1.53% | 53,306 | 123,680,011 |
| 2024-04-24 | 22.8 | 23.07 | 22.49 | 22.82 | +0.09% | 63,754 | 144,998,711 |
| 2024-04-23 | 21.13 | 23 | 21.13 | 22.8 | +6.1% | 129,792 | 290,845,333 |
| 2024-04-22 | 20.06 | 21.66 | 19.81 | 21.49 | +7.88% | 87,795 | 185,291,914 |
| 2024-04-19 | 19.59 | 20.1 | 19.22 | 19.92 | -0.3% | 50,609 | 99,234,001 |
| 2024-04-18 | 19.7 | 20.54 | 19.19 | 19.98 | +0.65% | 73,455 | 146,732,090 |
| 2024-04-17 | 20.27 | 20.58 | 19.36 | 19.85 | -1.34% | 101,170 | 201,254,847 |
| 2024-04-16 | 21.3 | 21.66 | 20.01 | 20.12 | -6.33% | 78,749 | 162,184,996 |
| 2024-04-15 | 21.28 | 22.2 | 21.1 | 21.48 | +0.66% | 76,370 | 165,105,714 |
| 2024-04-12 | 20.9 | 21.82 | 20.9 | 21.34 | +1.62% | 74,038 | 159,140,550 |
| 2024-04-11 | 20.02 | 21.21 | 19.9 | 21 | +4.69% | 71,868 | 149,766,613 |
| 2024-04-10 | 20.44 | 20.55 | 19.91 | 20.06 | -1.67% | 23,621 | 47,619,066 |
| 2024-04-09 | 20 | 20.41 | 19.79 | 20.4 | +2.67% | 29,762 | 60,044,742 |
| 2024-04-08 | 20.82 | 20.89 | 19.78 | 19.87 | -5.06% | 48,684 | 97,971,738 |
| 2024-04-03 | 20.93 | 21.07 | 20.61 | 20.93 | +0.24% | 23,590 | 49,228,382 |
| 2024-04-02 | 21.21 | 21.23 | 20.62 | 20.88 | -1.56% | 27,466 | 57,184,279 |
| 2024-04-01 | 21.11 | 21.26 | 20.91 | 21.21 | +1.19% | 23,798 | 50,297,732 |
| 2024-03-29 | 20.76 | 21 | 20.21 | 20.96 | +1.5% | 24,374 | 50,260,706 |
| 2024-03-28 | 20.36 | 20.8 | 19.95 | 20.65 | +2.48% | 30,637 | 62,910,484 |
| 2024-03-27 | 20.73 | 20.86 | 20.12 | 20.15 | -2.66% | 24,794 | 50,915,234 |
| 2024-03-26 | 20.75 | 20.9 | 20.41 | 20.7 | +0.24% | 26,500 | 54,743,774 |
| 2024-03-25 | 21.18 | 21.47 | 20.6 | 20.65 | -3.01% | 36,395 | 76,124,663 |
| 2024-03-22 | 21.79 | 21.95 | 21.09 | 21.29 | -2.83% | 32,085 | 68,611,514 |
| 2024-03-21 | 22.19 | 22.3 | 21.83 | 21.91 | -1.44% | 26,103 | 57,508,177 |
| 2024-03-20 | 22.01 | 22.25 | 21.73 | 22.23 | +1.09% | 37,212 | 81,911,271 |
| 2024-03-19 | 22.49 | 22.51 | 21.97 | 21.99 | -2.18% | 34,105 | 75,675,740 |
| 2024-03-18 | 22.38 | 22.5 | 21.71 | 22.48 | +0.67% | 41,801 | 92,533,133 |
| 2024-03-15 | 22.37 | 22.54 | 22.02 | 22.33 | +0.04% | 27,331 | 60,810,816 |
| 2024-03-14 | 22.55 | 22.86 | 22.12 | 22.32 | -0.67% | 39,452 | 88,468,725 |
| 2024-03-13 | 22.28 | 22.94 | 21.96 | 22.47 | +1.03% | 69,211 | 155,600,448 |
| 2024-03-12 | 21.7 | 22.38 | 21.64 | 22.24 | +2.92% | 63,086 | 139,259,420 |
| 2024-03-11 | 21.12 | 21.61 | 20.9 | 21.61 | +2.37% | 66,757 | 142,002,123 |
| 2024-03-08 | 21.35 | 21.59 | 20.74 | 21.11 | -1.08% | 58,886 | 123,704,730 |
| 2024-03-07 | 22.02 | 22.25 | 21.31 | 21.34 | -2.96% | 45,625 | 99,314,307 |
| 2024-03-06 | 22.22 | 22.39 | 21.81 | 21.99 | -1.3% | 36,656 | 80,783,727 |
| 2024-03-05 | 23.29 | 23.3 | 22.05 | 22.28 | -4.38% | 65,361 | 146,683,916 |
| 2024-03-04 | 22.98 | 23.44 | 22.85 | 23.3 | +1.75% | 51,431 | 119,414,382 |
| 2024-03-01 | 23.25 | 23.46 | 22.5 | 22.9 | -2.43% | 70,997 | 161,935,077 |
| 2024-02-29 | 22.74 | 23.69 | 22.73 | 23.47 | +0.69% | 67,971 | 158,303,157 |
| 2024-02-28 | 23.92 | 25.07 | 23.3 | 23.31 | -2.79% | 66,687 | 161,388,326 |
| 2024-02-27 | 23.56 | 23.99 | 23.3 | 23.98 | +1.78% | 30,858 | 73,046,799 |
| 2024-02-26 | 23.3 | 24.07 | 22.98 | 23.56 | +0.73% | 36,839 | 86,415,901 |
| 2024-02-23 | 23.67 | 23.84 | 22.95 | 23.39 | -1.14% | 33,857 | 78,752,973 |
| 2024-02-22 | 23.56 | 23.88 | 23.23 | 23.66 | +0.34% | 27,303 | 64,268,074 |
| 2024-02-21 | 22.87 | 24.46 | 22.81 | 23.58 | +1.46% | 46,369 | 110,603,816 |
| 2024-02-20 | 23.4 | 23.75 | 22.95 | 23.24 | -1.69% | 41,082 | 95,982,125 |
| 2024-02-19 | 24.65 | 24.81 | 23.29 | 23.64 | -3.55% | 56,660 | 134,868,031 |
| 2024-02-08 | 24.12 | 26.11 | 23.71 | 24.51 | +0.99% | 63,786 | 159,334,395 |
| 2024-02-07 | 23.34 | 25.37 | 22.96 | 24.27 | +4.48% | 70,389 | 171,520,415 |
| 2024-02-06 | 20.54 | 23.55 | 20.3 | 23.23 | +11.36% | 69,320 | 154,166,921 |
| 2024-02-05 | 21.75 | 22.14 | 20.2 | 20.86 | -6.29% | 51,317 | 108,612,342 |
| 2024-02-02 | 23.77 | 23.77 | 21.62 | 22.26 | -5.72% | 33,656 | 76,150,686 |
| 2024-02-01 | 23.26 | 24.38 | 23.26 | 23.61 | -0.76% | 39,718 | 94,232,363 |
| 2024-01-31 | 24.45 | 24.87 | 23.7 | 23.79 | -2.5% | 39,541 | 95,594,834 |
| 2024-01-30 | 24.71 | 24.87 | 24.3 | 24.4 | -1.57% | 32,738 | 80,359,881 |
| 2024-01-29 | 24.92 | 25.13 | 23.9 | 24.79 | -1.39% | 71,844 | 176,405,719 |
| 2024-01-26 | 27.51 | 27.72 | 24.91 | 25.14 | -9.31% | 58,287 | 150,998,778 |
| 2024-01-25 | 27.04 | 27.93 | 26.82 | 27.72 | +1.58% | 19,359 | 53,191,550 |
| 2024-01-24 | 26.4 | 27.39 | 26.25 | 27.29 | +2.06% | 18,894 | 50,739,648 |
| 2024-01-23 | 26.17 | 27.24 | 26.07 | 26.74 | +0.45% | 27,774 | 74,369,303 |
| 2024-01-22 | 28.41 | 28.69 | 26.26 | 26.62 | -6.2% | 25,637 | 69,783,176 |
| 2024-01-19 | 28.28 | 28.97 | 28.09 | 28.38 | +0.14% | 23,250 | 66,464,584 |
| 2024-01-18 | 27.64 | 28.5 | 26.73 | 28.34 | +2.64% | 45,530 | 125,709,588 |
| 2024-01-17 | 28.8 | 28.81 | 27.59 | 27.61 | -4.1% | 28,615 | 80,332,772 |
| 2024-01-16 | 29.55 | 29.67 | 28.3 | 28.79 | -2.57% | 29,941 | 86,379,892 |
| 2024-01-15 | 29.4 | 30.18 | 29.02 | 29.55 | +0.34% | 21,431 | 63,487,100 |
| 2024-01-12 | 29.48 | 29.85 | 29.2 | 29.45 | -0.1% | 22,059 | 65,161,784 |
| 2024-01-11 | 29.1 | 29.82 | 28.91 | 29.48 | +1.31% | 27,670 | 81,675,763 |
| 2024-01-10 | 29.01 | 29.68 | 28.8 | 29.1 | -0.55% | 21,828 | 63,532,222 |
| 2024-01-09 | 28.8 | 29.96 | 28.59 | 29.26 | +1.56% | 33,534 | 98,327,721 |
| 2024-01-08 | 29.74 | 29.74 | 28.81 | 28.81 | -2.21% | 21,332 | 61,907,399 |
| 2024-01-05 | 30.15 | 30.18 | 29.41 | 29.46 | -2.09% | 20,436 | 60,653,508 |
| 2024-01-04 | 29.83 | 30.3 | 29.65 | 30.09 | +1.59% | 32,470 | 97,645,644 |
| 2024-01-03 | 29.56 | 30.4 | 29.43 | 29.62 | -1.69% | 24,007 | 71,322,365 |
| 2024-01-02 | 30.4 | 30.4 | 29.66 | 30.13 | -0.89% | 28,308 | 84,836,920 |
| 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：