股票概览
25.21
+1.2%
+0.3
24.84
开盘价
25.33
最高价
24.74
最低价
29,996
成交量
数据更新至: 2024-05-20
技术指标
25.03
MA5 (5日均线)
25.61
MA10 (10日均线)
24.41
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 | 24.84 | 25.33 | 24.74 | 25.21 | +1.2% | 29,996 | 75,365,766 |
| 2024-05-17 | 24.7 | 24.96 | 24.48 | 24.91 | +0.77% | 21,417 | 53,005,958 |
| 2024-05-16 | 25 | 25.15 | 24.51 | 24.72 | -0.36% | 24,366 | 60,342,565 |
| 2024-05-15 | 25.42 | 25.49 | 24.6 | 24.81 | -2.74% | 34,966 | 87,193,183 |
| 2024-05-14 | 25.71 | 25.99 | 25.4 | 25.51 | -0.35% | 40,908 | 104,988,208 |
| 2024-05-13 | 25.48 | 26.25 | 25.25 | 25.6 | 0% | 48,531 | 124,805,814 |
| 2024-05-10 | 26.61 | 27.39 | 25.6 | 25.6 | -5.22% | 89,251 | 235,533,301 |
| 2024-05-09 | 26.65 | 27.84 | 26.1 | 27.01 | -2.6% | 119,940 | 322,245,858 |
| 2024-05-08 | 26.51 | 27.96 | 25.82 | 27.73 | +10.96% | 136,532 | 369,396,146 |
| 2024-05-07 | 24.86 | 25.06 | 24.42 | 24.99 | +0.08% | 41,166 | 101,791,457 |
| 2024-05-06 | 23.8 | 24.97 | 23.7 | 24.97 | +5.76% | 67,316 | 165,188,373 |
| 2024-04-30 | 22.91 | 24.39 | 22.8 | 23.61 | +2.7% | 41,246 | 96,742,547 |
| 2024-04-29 | 22.68 | 23.25 | 22.08 | 22.99 | -3.61% | 48,839 | 111,337,128 |
| 2024-04-26 | 23.25 | 23.87 | 23.25 | 23.85 | +2.27% | 23,755 | 55,991,802 |
| 2024-04-25 | 22.62 | 23.59 | 22.61 | 23.32 | +2.28% | 22,287 | 51,775,541 |
| 2024-04-24 | 22.78 | 22.97 | 22.51 | 22.8 | 0% | 16,489 | 37,419,848 |
| 2024-04-23 | 23 | 23.08 | 22.15 | 22.8 | -0.13% | 22,945 | 51,999,811 |
| 2024-04-22 | 22.25 | 23.3 | 22.25 | 22.83 | +2.33% | 36,801 | 84,143,416 |
| 2024-04-19 | 22.3 | 22.55 | 21.91 | 22.31 | -1.28% | 30,814 | 68,406,378 |
| 2024-04-18 | 22.66 | 22.81 | 22.21 | 22.6 | -0.75% | 16,670 | 37,664,920 |
| 2024-04-17 | 22.45 | 23.08 | 22.43 | 22.77 | +2.52% | 16,328 | 37,127,704 |
| 2024-04-16 | 22.82 | 23.02 | 22.01 | 22.21 | -3.43% | 19,187 | 42,981,809 |
| 2024-04-15 | 22.7 | 23.29 | 22.5 | 23 | +0.66% | 20,578 | 47,235,145 |
| 2024-04-12 | 22.9 | 23.32 | 22.82 | 22.85 | -0.87% | 11,281 | 25,957,702 |
| 2024-04-11 | 23.21 | 23.59 | 23 | 23.05 | -1.5% | 12,016 | 27,869,173 |
| 2024-04-10 | 24.05 | 24.2 | 23.31 | 23.4 | -2.78% | 15,907 | 37,621,853 |
| 2024-04-09 | 23.25 | 24.07 | 23.2 | 24.07 | +3.44% | 24,065 | 56,991,215 |
| 2024-04-08 | 23.98 | 23.98 | 23.27 | 23.27 | -2.51% | 19,082 | 44,796,213 |
| 2024-04-03 | 24.38 | 24.5 | 23.81 | 23.87 | -1.08% | 29,467 | 70,967,447 |
| 2024-04-02 | 24.88 | 25.2 | 23.95 | 24.13 | +0.29% | 52,595 | 128,821,045 |
| 2024-04-01 | 24.2 | 24.5 | 23.9 | 24.06 | -0.33% | 18,676 | 44,974,249 |
| 2024-03-29 | 23.84 | 24.15 | 23.52 | 24.14 | +1.26% | 11,212 | 26,778,886 |
| 2024-03-28 | 23.43 | 24.2 | 23.33 | 23.84 | +1.4% | 19,221 | 45,902,557 |
| 2024-03-27 | 23.4 | 24.06 | 23.22 | 23.51 | 0% | 21,452 | 50,801,227 |
| 2024-03-26 | 23.9 | 24.02 | 23.17 | 23.51 | -1.96% | 18,616 | 43,718,333 |
| 2024-03-25 | 24 | 24.34 | 23.94 | 23.98 | -1.11% | 22,367 | 53,905,138 |
| 2024-03-22 | 24.36 | 24.4 | 23.97 | 24.25 | -0.78% | 23,959 | 57,961,994 |
| 2024-03-21 | 24.7 | 24.78 | 24.26 | 24.44 | -0.77% | 15,689 | 38,343,596 |
| 2024-03-20 | 24.45 | 24.94 | 24.33 | 24.63 | +0.45% | 17,440 | 42,934,192 |
| 2024-03-19 | 24.83 | 24.91 | 24.44 | 24.52 | -1.61% | 18,766 | 46,225,027 |
| 2024-03-18 | 24.74 | 25.05 | 24.36 | 24.92 | +0.61% | 27,708 | 68,487,701 |
| 2024-03-15 | 24.46 | 24.96 | 24.29 | 24.77 | +0.9% | 27,328 | 67,190,683 |
| 2024-03-14 | 24.26 | 25.2 | 24.26 | 24.55 | +1.91% | 47,028 | 115,893,095 |
| 2024-03-13 | 23.92 | 24.22 | 23.68 | 24.09 | +0.75% | 21,565 | 51,647,107 |
| 2024-03-12 | 23.73 | 24.26 | 23.71 | 23.91 | +0.72% | 27,872 | 66,895,563 |
| 2024-03-11 | 23.1 | 23.82 | 22.9 | 23.74 | +2.82% | 19,936 | 46,694,027 |
| 2024-03-08 | 22.91 | 23.25 | 22.72 | 23.09 | +0.65% | 10,997 | 25,294,205 |
| 2024-03-07 | 23.55 | 23.82 | 22.9 | 22.94 | -3.21% | 16,515 | 38,575,750 |
| 2024-03-06 | 24 | 24.1 | 23.1 | 23.7 | -1.66% | 21,358 | 50,480,013 |
| 2024-03-05 | 24.49 | 24.49 | 23.7 | 24.1 | -2.23% | 21,583 | 51,980,334 |
| 2024-03-04 | 23.7 | 24.66 | 23.56 | 24.65 | +3.83% | 31,635 | 76,663,204 |
| 2024-03-01 | 23.7 | 23.89 | 23.28 | 23.74 | +0.17% | 18,001 | 42,479,772 |
| 2024-02-29 | 22.95 | 23.78 | 22.87 | 23.7 | +2.86% | 20,905 | 48,968,765 |
| 2024-02-28 | 23.99 | 25.03 | 23.03 | 23.04 | -3.6% | 46,446 | 112,294,057 |
| 2024-02-27 | 23.55 | 23.95 | 23.36 | 23.9 | +1.4% | 22,429 | 52,906,327 |
| 2024-02-26 | 23.4 | 23.98 | 23.1 | 23.57 | +1.46% | 25,644 | 60,375,222 |
| 2024-02-23 | 23.17 | 23.27 | 22.63 | 23.23 | +0.35% | 22,275 | 51,196,252 |
| 2024-02-22 | 23.17 | 23.43 | 22.9 | 23.15 | -0.13% | 19,443 | 44,878,616 |
| 2024-02-21 | 23 | 23.78 | 22.85 | 23.18 | +0.13% | 27,081 | 63,389,387 |
| 2024-02-20 | 23.27 | 23.47 | 22.83 | 23.15 | -0.9% | 20,397 | 47,090,786 |
| 2024-02-19 | 23.83 | 24.06 | 23 | 23.36 | -0.64% | 32,000 | 75,527,402 |
| 2024-02-08 | 21.6 | 24.1 | 21.6 | 23.51 | +7.35% | 44,668 | 104,309,675 |
| 2024-02-07 | 21.3 | 22.59 | 21.28 | 21.9 | +2.19% | 45,149 | 98,846,259 |
| 2024-02-06 | 19.02 | 21.68 | 18.79 | 21.43 | +11.85% | 40,928 | 82,947,271 |
| 2024-02-05 | 19.51 | 20.28 | 18.11 | 19.16 | -2.24% | 40,418 | 76,985,241 |
| 2024-02-02 | 21 | 21.18 | 19.1 | 19.6 | -6.98% | 38,851 | 78,060,051 |
| 2024-02-01 | 20.6 | 21.56 | 20.43 | 21.07 | +1.79% | 23,089 | 48,627,296 |
| 2024-01-31 | 22.37 | 22.48 | 20.7 | 20.7 | -7.67% | 33,728 | 72,245,413 |
| 2024-01-30 | 23.12 | 23.21 | 22.42 | 22.42 | -3.78% | 16,416 | 37,356,847 |
| 2024-01-29 | 23.88 | 24.05 | 23.3 | 23.3 | -1.89% | 11,758 | 27,737,166 |
| 2024-01-26 | 24.34 | 24.57 | 23.5 | 23.75 | -2.7% | 15,318 | 36,973,295 |
| 2024-01-25 | 23.5 | 24.52 | 23.22 | 24.41 | +4.36% | 17,514 | 42,046,577 |
| 2024-01-24 | 23.26 | 23.5 | 22.39 | 23.39 | +0.56% | 15,782 | 36,350,511 |
| 2024-01-23 | 23.43 | 23.69 | 22.9 | 23.26 | -0.47% | 17,010 | 39,602,002 |
| 2024-01-22 | 24.9 | 25.04 | 23.16 | 23.37 | -6.41% | 19,903 | 47,842,752 |
| 2024-01-19 | 25.2 | 25.49 | 24.97 | 24.97 | -0.83% | 9,855 | 24,859,224 |
| 2024-01-18 | 25.63 | 25.63 | 24.34 | 25.18 | -1.37% | 16,652 | 41,447,428 |
| 2024-01-17 | 26.25 | 26.33 | 25.53 | 25.53 | -2.74% | 7,995 | 20,732,509 |
| 2024-01-16 | 26.72 | 26.76 | 25.86 | 26.25 | -1.46% | 11,750 | 30,837,767 |
| 2024-01-15 | 26.95 | 27.21 | 26.56 | 26.64 | -0.97% | 10,153 | 27,274,389 |
| 2024-01-12 | 27.01 | 27.37 | 26.88 | 26.9 | -0.63% | 9,964 | 27,029,630 |
| 2024-01-11 | 26.68 | 27.26 | 26.56 | 27.07 | +1.88% | 11,380 | 30,681,423 |
| 2024-01-10 | 26.64 | 27 | 26.17 | 26.57 | -0.3% | 10,641 | 28,334,111 |
| 2024-01-09 | 26.39 | 27.17 | 26.33 | 26.65 | +1.02% | 14,167 | 37,880,559 |
| 2024-01-08 | 27.18 | 27.28 | 26.38 | 26.38 | -2.73% | 17,196 | 46,079,543 |
| 2024-01-05 | 28.03 | 28.16 | 27.07 | 27.12 | -4.03% | 18,191 | 50,175,814 |
| 2024-01-04 | 28.46 | 28.68 | 28.1 | 28.26 | -1.4% | 10,480 | 29,705,684 |
| 2024-01-03 | 28.88 | 29.24 | 28.45 | 28.66 | -1.17% | 10,838 | 31,192,660 |
| 2024-01-02 | 29.16 | 29.23 | 28.4 | 29 | -0.07% | 16,777 | 48,490,344 |
| 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：