股票概览
24.79
-0.68%
-0.17
25.21
开盘价
25.3
最高价
24.66
最低价
107,128
成交量
数据更新至: 2024-05-20
技术指标
25.50
MA5 (5日均线)
26.40
MA10 (10日均线)
25.54
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 | 25.21 | 25.3 | 24.66 | 24.79 | -0.68% | 107,128 | 266,276,513 |
| 2024-05-17 | 25.31 | 25.69 | 24.8 | 24.96 | -1.15% | 131,532 | 330,301,067 |
| 2024-05-16 | 26.21 | 26.43 | 25.1 | 25.25 | -3.85% | 196,627 | 503,411,031 |
| 2024-05-15 | 26.17 | 27.8 | 26 | 26.26 | 0% | 226,604 | 606,037,751 |
| 2024-05-14 | 25.21 | 26.35 | 25.21 | 26.26 | +4.33% | 278,875 | 723,304,915 |
| 2024-05-13 | 27.3 | 27.3 | 24.77 | 25.17 | -9.49% | 509,094 | 1,311,293,147 |
| 2024-05-10 | 27.79 | 28.15 | 27.33 | 27.81 | +0.47% | 88,457 | 245,308,267 |
| 2024-05-09 | 27.42 | 28.18 | 27.33 | 27.68 | +1.1% | 112,845 | 313,186,562 |
| 2024-05-08 | 28.29 | 28.5 | 27.32 | 27.38 | -3.73% | 164,774 | 456,356,905 |
| 2024-05-07 | 28.4 | 28.48 | 27.83 | 28.44 | +0.14% | 116,478 | 328,485,099 |
| 2024-05-06 | 27.99 | 28.8 | 27.13 | 28.4 | +2.94% | 216,760 | 610,858,109 |
| 2024-04-30 | 25.83 | 28.07 | 25.74 | 27.59 | +5.79% | 272,656 | 741,547,101 |
| 2024-04-29 | 26.36 | 26.45 | 25.45 | 26.08 | -0.23% | 205,862 | 533,888,742 |
| 2024-04-26 | 25.3 | 27.27 | 25.3 | 26.14 | +5.45% | 324,109 | 857,644,775 |
| 2024-04-25 | 24 | 24.88 | 23.91 | 24.79 | +3.42% | 134,115 | 328,770,963 |
| 2024-04-24 | 22.66 | 24.08 | 22.59 | 23.97 | +5.18% | 147,697 | 345,886,234 |
| 2024-04-23 | 22.2 | 22.84 | 22.2 | 22.79 | +1.6% | 55,565 | 125,377,286 |
| 2024-04-22 | 22.5 | 23.08 | 22.08 | 22.43 | -0.36% | 66,933 | 151,066,019 |
| 2024-04-19 | 22.06 | 22.72 | 21.94 | 22.51 | +1.95% | 81,821 | 183,414,947 |
| 2024-04-18 | 21.86 | 22.29 | 21.58 | 22.08 | +0.59% | 49,209 | 108,239,876 |
| 2024-04-17 | 21.81 | 22.35 | 21.69 | 21.95 | +1.29% | 64,699 | 142,186,234 |
| 2024-04-16 | 22.2 | 22.46 | 21.64 | 21.67 | -3% | 70,939 | 155,376,173 |
| 2024-04-15 | 22.63 | 23.35 | 21.98 | 22.34 | +0.18% | 112,729 | 253,523,532 |
| 2024-04-12 | 22.86 | 22.93 | 22.27 | 22.3 | -2.41% | 49,085 | 110,633,616 |
| 2024-04-11 | 22.52 | 23.31 | 22.45 | 22.85 | +1.29% | 65,606 | 150,771,356 |
| 2024-04-10 | 22.66 | 22.97 | 22.43 | 22.56 | -0.92% | 42,278 | 95,878,810 |
| 2024-04-09 | 22.91 | 23.08 | 22.63 | 22.77 | +0.18% | 51,399 | 117,388,981 |
| 2024-04-08 | 23.49 | 23.93 | 22.68 | 22.73 | -3.32% | 105,941 | 245,026,059 |
| 2024-04-03 | 23.15 | 23.65 | 22.86 | 23.51 | +1.29% | 112,756 | 263,064,019 |
| 2024-04-02 | 23.04 | 23.48 | 22.88 | 23.21 | +0.69% | 86,755 | 201,153,167 |
| 2024-04-01 | 22.49 | 23.22 | 22.35 | 23.05 | +2.22% | 96,110 | 220,210,203 |
| 2024-03-29 | 22.38 | 22.95 | 22.21 | 22.55 | +0.76% | 116,732 | 263,683,044 |
| 2024-03-28 | 20.69 | 22.55 | 20.65 | 22.38 | +7.8% | 190,378 | 420,159,742 |
| 2024-03-27 | 20.99 | 21.42 | 20.75 | 20.76 | -1% | 74,226 | 157,186,391 |
| 2024-03-26 | 21.03 | 21.16 | 20.7 | 20.97 | -0.29% | 42,206 | 88,424,879 |
| 2024-03-25 | 21.45 | 21.6 | 20.92 | 21.03 | -2.19% | 61,553 | 131,148,303 |
| 2024-03-22 | 21.33 | 21.73 | 20.88 | 21.5 | +0.37% | 98,799 | 210,799,301 |
| 2024-03-21 | 21.28 | 21.76 | 21.16 | 21.42 | +1.04% | 89,171 | 191,687,575 |
| 2024-03-20 | 20.81 | 21.37 | 20.66 | 21.2 | +1.58% | 86,215 | 181,878,307 |
| 2024-03-19 | 21 | 21.07 | 20.77 | 20.87 | -0.86% | 63,473 | 132,645,080 |
| 2024-03-18 | 20.48 | 21.15 | 20.28 | 21.05 | +2.83% | 93,807 | 195,095,124 |
| 2024-03-15 | 20.35 | 20.7 | 20.13 | 20.47 | -0.15% | 62,595 | 127,508,716 |
| 2024-03-14 | 20.85 | 21.08 | 20.37 | 20.5 | -1.11% | 66,225 | 136,739,575 |
| 2024-03-13 | 20.57 | 20.97 | 20.57 | 20.73 | +0.34% | 55,206 | 114,618,513 |
| 2024-03-12 | 20.91 | 21.18 | 20.63 | 20.66 | -1.34% | 87,380 | 182,398,508 |
| 2024-03-11 | 20.12 | 20.95 | 20.09 | 20.94 | +3.77% | 95,982 | 196,931,631 |
| 2024-03-08 | 19.78 | 20.23 | 19.61 | 20.18 | +2.54% | 72,563 | 144,613,587 |
| 2024-03-07 | 20.06 | 20.23 | 19.68 | 19.68 | -2.04% | 89,645 | 179,124,746 |
| 2024-03-06 | 20.11 | 20.39 | 19.92 | 20.09 | -0.54% | 81,254 | 163,168,562 |
| 2024-03-05 | 20.9 | 20.9 | 20.09 | 20.2 | -3.26% | 90,146 | 183,971,998 |
| 2024-03-04 | 21.06 | 21.38 | 20.68 | 20.88 | -1.09% | 82,095 | 172,048,694 |
| 2024-03-01 | 21.16 | 21.34 | 21.01 | 21.11 | -0.24% | 65,138 | 137,643,406 |
| 2024-02-29 | 20.5 | 21.23 | 20.41 | 21.16 | +1.93% | 85,746 | 179,689,827 |
| 2024-02-28 | 21.58 | 21.95 | 20.73 | 20.76 | -3.26% | 129,418 | 277,410,514 |
| 2024-02-27 | 21.44 | 21.48 | 21.16 | 21.46 | +0.19% | 80,815 | 172,274,826 |
| 2024-02-26 | 21.66 | 21.88 | 21.24 | 21.42 | -1.11% | 72,694 | 156,497,471 |
| 2024-02-23 | 21.54 | 21.68 | 21.24 | 21.66 | +0.74% | 55,428 | 118,964,356 |
| 2024-02-22 | 21.48 | 21.77 | 21.21 | 21.5 | +0.05% | 65,807 | 140,914,571 |
| 2024-02-21 | 21.22 | 22.07 | 21.01 | 21.49 | +0.7% | 82,028 | 177,226,816 |
| 2024-02-20 | 21.12 | 21.56 | 20.92 | 21.34 | +0.09% | 48,513 | 103,387,733 |
| 2024-02-19 | 22.02 | 22.02 | 21.09 | 21.32 | -1.84% | 87,643 | 187,630,222 |
| 2024-02-08 | 21.54 | 23.5 | 21.5 | 21.72 | -0.23% | 161,607 | 364,549,283 |
| 2024-02-07 | 21.03 | 21.8 | 20.8 | 21.77 | +3.13% | 146,583 | 313,677,192 |
| 2024-02-06 | 17.6 | 21.2 | 17.51 | 21.11 | +18.86% | 136,231 | 272,809,465 |
| 2024-02-05 | 18.99 | 18.99 | 17.2 | 17.76 | -6.43% | 90,598 | 163,720,713 |
| 2024-02-02 | 19.37 | 19.84 | 18 | 18.98 | -1.91% | 67,169 | 127,989,262 |
| 2024-02-01 | 19.34 | 19.84 | 19.11 | 19.35 | -0.77% | 75,691 | 147,301,039 |
| 2024-01-31 | 20.51 | 20.8 | 19.46 | 19.5 | -5.48% | 88,370 | 176,294,562 |
| 2024-01-30 | 21.09 | 21.46 | 20.62 | 20.63 | -2.92% | 37,090 | 77,750,727 |
| 2024-01-29 | 22.07 | 22.14 | 21.15 | 21.25 | -3.41% | 60,889 | 130,738,688 |
| 2024-01-26 | 22.08 | 22.33 | 21.71 | 22 | -0.77% | 54,651 | 120,299,213 |
| 2024-01-25 | 21.39 | 22.31 | 21.13 | 22.17 | +3.36% | 54,729 | 119,852,694 |
| 2024-01-24 | 21.37 | 21.52 | 20.67 | 21.45 | +0.89% | 44,755 | 94,808,114 |
| 2024-01-23 | 20.99 | 21.36 | 20.51 | 21.26 | +1.29% | 46,202 | 97,002,852 |
| 2024-01-22 | 22.34 | 22.56 | 20.78 | 20.99 | -5.92% | 76,184 | 164,785,819 |
| 2024-01-19 | 22.76 | 22.88 | 22.31 | 22.31 | -2.41% | 35,964 | 80,947,356 |
| 2024-01-18 | 22.97 | 22.97 | 22.19 | 22.86 | -1% | 75,057 | 169,074,802 |
| 2024-01-17 | 23.3 | 23.78 | 23.08 | 23.09 | -0.99% | 57,090 | 133,771,984 |
| 2024-01-16 | 23.33 | 23.4 | 22.87 | 23.32 | +0.21% | 43,180 | 99,711,465 |
| 2024-01-15 | 22.91 | 23.55 | 22.65 | 23.27 | +1.26% | 65,902 | 153,684,436 |
| 2024-01-12 | 23.94 | 24.16 | 22.97 | 22.98 | -4.05% | 106,100 | 247,738,776 |
| 2024-01-11 | 23.75 | 24.3 | 23.5 | 23.95 | +0.34% | 71,307 | 170,831,190 |
| 2024-01-10 | 23.52 | 24.11 | 23.06 | 23.87 | +1.75% | 94,350 | 223,638,930 |
| 2024-01-09 | 23.75 | 24.05 | 23.23 | 23.46 | -2.17% | 88,491 | 208,792,078 |
| 2024-01-08 | 24.25 | 24.4 | 23.56 | 23.98 | -0.7% | 82,054 | 197,089,545 |
| 2024-01-05 | 24.74 | 24.79 | 23.95 | 24.15 | -2.38% | 121,786 | 296,178,656 |
| 2024-01-04 | 23.64 | 25.24 | 23.45 | 24.74 | +4.65% | 220,301 | 540,926,866 |
| 2024-01-03 | 23.85 | 24.54 | 23.46 | 23.64 | -0.71% | 75,709 | 180,863,820 |
| 2024-01-02 | 23.33 | 24.14 | 23.21 | 23.81 | +1.93% | 117,989 | 280,906,259 |
| 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：