股票概览
24.36
+0.66%
+0.16
24.3
开盘价
24.6
最高价
24.08
最低价
32,776
成交量
数据更新至: 2024-05-20
技术指标
23.64
MA5 (5日均线)
23.83
MA10 (10日均线)
23.34
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 | 24.6 | 24.08 | 24.36 | +0.66% | 32,776 | 79,541,104 |
| 2024-05-17 | 23.13 | 24.65 | 22.99 | 24.2 | +4.09% | 55,655 | 133,725,839 |
| 2024-05-16 | 22.84 | 23.53 | 22.84 | 23.25 | +1.22% | 18,658 | 43,472,354 |
| 2024-05-15 | 23.44 | 23.5 | 22.95 | 22.97 | -1.96% | 18,161 | 42,023,316 |
| 2024-05-14 | 22.75 | 23.57 | 22.75 | 23.43 | +2.31% | 25,212 | 58,720,682 |
| 2024-05-13 | 22.92 | 23.27 | 22.54 | 22.9 | -1.17% | 26,100 | 59,742,244 |
| 2024-05-10 | 24.25 | 24.42 | 23 | 23.17 | -5.58% | 58,516 | 137,840,102 |
| 2024-05-09 | 24.62 | 24.98 | 24.21 | 24.54 | -1.05% | 52,117 | 128,203,007 |
| 2024-05-08 | 24.48 | 26.86 | 24.11 | 24.8 | +0.61% | 96,496 | 244,052,033 |
| 2024-05-07 | 23.8 | 24.78 | 23.47 | 24.65 | +3.05% | 65,194 | 158,371,127 |
| 2024-05-06 | 23.6 | 23.98 | 23.49 | 23.92 | +1.57% | 41,329 | 98,127,483 |
| 2024-04-30 | 23.6 | 24.02 | 23.05 | 23.55 | +1.38% | 52,093 | 122,768,700 |
| 2024-04-29 | 22.56 | 23.38 | 22.5 | 23.23 | +2.74% | 37,385 | 86,354,413 |
| 2024-04-26 | 22.04 | 22.87 | 22.04 | 22.61 | +0.27% | 35,394 | 79,768,657 |
| 2024-04-25 | 23.89 | 24.3 | 22.51 | 22.55 | -2.89% | 46,757 | 107,526,415 |
| 2024-04-24 | 22.25 | 23.44 | 22.15 | 23.22 | +5.16% | 45,750 | 105,207,268 |
| 2024-04-23 | 22.03 | 22.68 | 21.88 | 22.08 | 0% | 29,848 | 66,226,139 |
| 2024-04-22 | 22.2 | 23.08 | 20.79 | 22.08 | -1.95% | 54,033 | 118,436,967 |
| 2024-04-19 | 22 | 23.36 | 21.61 | 22.52 | -0.71% | 52,199 | 118,170,158 |
| 2024-04-18 | 23.64 | 23.64 | 22.45 | 22.68 | -6.78% | 89,157 | 205,544,743 |
| 2024-04-17 | 20.8 | 24.35 | 20.8 | 24.33 | +19.91% | 107,407 | 255,129,800 |
| 2024-04-16 | 21.88 | 22.23 | 20.26 | 20.29 | -8.56% | 31,030 | 64,839,847 |
| 2024-04-15 | 22.93 | 23.3 | 21.94 | 22.19 | -4.6% | 30,788 | 69,115,074 |
| 2024-04-12 | 23.49 | 23.96 | 23.2 | 23.26 | -1.02% | 14,358 | 33,731,658 |
| 2024-04-11 | 22.91 | 23.85 | 22.33 | 23.5 | +3.02% | 20,324 | 47,472,451 |
| 2024-04-10 | 23.33 | 23.5 | 22.5 | 22.81 | -2.19% | 19,643 | 44,867,152 |
| 2024-04-09 | 23.58 | 23.64 | 22.99 | 23.32 | -0.38% | 18,470 | 42,875,052 |
| 2024-04-08 | 24.72 | 24.93 | 23.2 | 23.41 | -4.84% | 32,076 | 76,701,762 |
| 2024-04-03 | 24.53 | 24.65 | 24 | 24.6 | +0.2% | 19,997 | 48,686,619 |
| 2024-04-02 | 24.51 | 24.99 | 24.31 | 24.55 | -0.08% | 25,024 | 61,670,720 |
| 2024-04-01 | 23.72 | 24.65 | 23.69 | 24.57 | +4.33% | 33,213 | 80,774,716 |
| 2024-03-29 | 23.72 | 24 | 22.89 | 23.55 | +0.86% | 30,612 | 71,738,197 |
| 2024-03-28 | 22.5 | 23.7 | 22.5 | 23.35 | +3.36% | 26,402 | 61,209,910 |
| 2024-03-27 | 23.42 | 23.48 | 22.59 | 22.59 | -3.71% | 24,834 | 57,177,714 |
| 2024-03-26 | 23.26 | 23.8 | 23.15 | 23.46 | +1.34% | 31,128 | 73,080,994 |
| 2024-03-25 | 24.3 | 24.99 | 23.09 | 23.15 | -6.09% | 56,324 | 133,483,536 |
| 2024-03-22 | 26.43 | 26.6 | 24.5 | 24.65 | -7.82% | 80,828 | 206,001,757 |
| 2024-03-21 | 25.05 | 27.69 | 24.95 | 26.74 | +6.11% | 85,887 | 228,060,462 |
| 2024-03-20 | 23.91 | 25.35 | 23.7 | 25.2 | +5.35% | 49,020 | 121,305,250 |
| 2024-03-19 | 24.08 | 24.69 | 23.7 | 23.92 | -0.62% | 31,220 | 75,155,504 |
| 2024-03-18 | 22.44 | 24.5 | 22.41 | 24.07 | +6.93% | 56,361 | 133,041,529 |
| 2024-03-15 | 22.37 | 22.62 | 22.14 | 22.51 | +1.03% | 12,590 | 28,254,811 |
| 2024-03-14 | 22.41 | 22.66 | 21.89 | 22.28 | -0.62% | 14,174 | 31,572,191 |
| 2024-03-13 | 22.55 | 22.95 | 22.3 | 22.42 | -0.4% | 22,543 | 50,915,378 |
| 2024-03-12 | 22.14 | 22.55 | 21.8 | 22.51 | +2.6% | 25,358 | 56,287,174 |
| 2024-03-11 | 22 | 22 | 21.46 | 21.94 | +1.39% | 17,318 | 37,775,719 |
| 2024-03-08 | 21.58 | 21.82 | 20.93 | 21.64 | -0.18% | 25,370 | 54,167,163 |
| 2024-03-07 | 21.95 | 22.22 | 21.65 | 21.68 | -0.73% | 20,667 | 45,347,377 |
| 2024-03-06 | 21.81 | 22.18 | 21.61 | 21.84 | +0.51% | 18,917 | 41,396,558 |
| 2024-03-05 | 21.89 | 22.34 | 21.56 | 21.73 | -1.27% | 24,916 | 54,631,693 |
| 2024-03-04 | 22.33 | 22.58 | 21.52 | 22.01 | -3.46% | 46,354 | 102,220,100 |
| 2024-03-01 | 23.7 | 24.28 | 22.31 | 22.8 | -2.81% | 63,662 | 146,265,812 |
| 2024-02-29 | 20.7 | 23.88 | 20.01 | 23.46 | +15.17% | 71,860 | 159,264,809 |
| 2024-02-28 | 21.28 | 22.8 | 20.26 | 20.37 | -4.28% | 47,337 | 102,718,664 |
| 2024-02-27 | 20.63 | 21.33 | 20.41 | 21.28 | +2.36% | 16,308 | 34,422,062 |
| 2024-02-26 | 20.5 | 21.2 | 20.2 | 20.79 | +3.28% | 21,781 | 45,252,407 |
| 2024-02-23 | 19.4 | 20.3 | 19.18 | 20.13 | +3.82% | 20,588 | 40,826,827 |
| 2024-02-22 | 18.78 | 19.5 | 18.78 | 19.39 | +3.75% | 19,339 | 37,102,408 |
| 2024-02-21 | 18.14 | 19.48 | 18 | 18.69 | +1.08% | 22,099 | 41,834,422 |
| 2024-02-20 | 18.57 | 18.88 | 18.19 | 18.49 | -1.23% | 15,923 | 29,568,534 |
| 2024-02-19 | 18.25 | 18.93 | 17.91 | 18.72 | +2.63% | 25,852 | 48,025,826 |
| 2024-02-08 | 16.01 | 18.6 | 16 | 18.24 | +9.81% | 34,254 | 59,767,299 |
| 2024-02-07 | 18 | 18.75 | 16.51 | 16.61 | +2.03% | 38,287 | 67,371,843 |
| 2024-02-06 | 14.8 | 16.89 | 14.3 | 16.28 | +3.1% | 36,180 | 55,646,036 |
| 2024-02-05 | 17.7 | 17.7 | 15.18 | 15.79 | -10.08% | 30,408 | 48,761,185 |
| 2024-02-02 | 18.87 | 18.98 | 16.98 | 17.56 | -6.15% | 23,417 | 41,849,685 |
| 2024-02-01 | 19.33 | 19.33 | 18.24 | 18.71 | -1.32% | 22,273 | 41,668,846 |
| 2024-01-31 | 19.84 | 20.33 | 18.96 | 18.96 | -5.2% | 26,935 | 52,490,687 |
| 2024-01-30 | 20.98 | 21.07 | 19.88 | 20 | -4.17% | 20,334 | 41,561,822 |
| 2024-01-29 | 21.22 | 21.96 | 20.85 | 20.87 | -1.32% | 23,401 | 50,033,443 |
| 2024-01-26 | 21.53 | 21.94 | 21.09 | 21.15 | -2.94% | 17,024 | 36,445,109 |
| 2024-01-25 | 20.74 | 21.9 | 20.4 | 21.79 | +5.16% | 27,319 | 57,660,053 |
| 2024-01-24 | 20.13 | 20.96 | 19.87 | 20.72 | +4.07% | 27,397 | 55,941,039 |
| 2024-01-23 | 20.38 | 20.38 | 19.64 | 19.91 | -2.31% | 24,080 | 48,014,229 |
| 2024-01-22 | 22.7 | 22.7 | 20.35 | 20.38 | -10.1% | 36,233 | 77,344,851 |
| 2024-01-19 | 23.24 | 23.24 | 22.5 | 22.67 | -2.16% | 13,780 | 31,366,978 |
| 2024-01-18 | 23.65 | 23.83 | 22.46 | 23.17 | -1.61% | 22,851 | 52,300,625 |
| 2024-01-17 | 24.39 | 24.49 | 23.55 | 23.55 | -2.89% | 11,719 | 28,002,823 |
| 2024-01-16 | 24.54 | 24.8 | 23.83 | 24.25 | -1.42% | 18,957 | 45,929,793 |
| 2024-01-15 | 24.12 | 25.15 | 23.65 | 24.6 | +1.19% | 24,915 | 61,013,579 |
| 2024-01-12 | 24.5 | 25.08 | 24.28 | 24.31 | +0.45% | 19,030 | 46,931,220 |
| 2024-01-11 | 23.72 | 24.3 | 23.52 | 24.2 | +2.07% | 16,049 | 38,374,521 |
| 2024-01-10 | 24 | 24 | 23.32 | 23.71 | -1.21% | 15,162 | 35,905,373 |
| 2024-01-09 | 24.03 | 24.4 | 23.85 | 24 | +0.08% | 13,438 | 32,331,036 |
| 2024-01-08 | 24.63 | 24.9 | 23.96 | 23.98 | -2.4% | 17,534 | 42,606,846 |
| 2024-01-05 | 25.26 | 25.8 | 24.4 | 24.57 | -1.52% | 21,878 | 54,814,263 |
| 2024-01-04 | 24.95 | 25.07 | 24.6 | 24.95 | +0.28% | 10,920 | 27,142,789 |
| 2024-01-03 | 25.2 | 25.26 | 24.63 | 24.88 | -0.88% | 14,969 | 37,192,124 |
| 2024-01-02 | 24.75 | 25.39 | 24.38 | 25.1 | +1.83% | 24,543 | 61,276,091 |
| 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：