股票概览
24.25
-3.15%
-0.79
24.71
开盘价
25.33
最高价
23.89
最低价
159,010
成交量
数据更新至: 2024-05-20
技术指标
24.50
MA5 (5日均线)
25.02
MA10 (10日均线)
26.40
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 | 24.71 | 25.33 | 23.89 | 24.25 | -3.15% | 159,010 | 390,448,531 |
| 2024-05-17 | 24.89 | 25.38 | 23.55 | 25.04 | +2.41% | 189,226 | 467,729,398 |
| 2024-05-16 | 24.38 | 25.79 | 24.2 | 24.45 | -0.65% | 167,179 | 417,659,626 |
| 2024-05-15 | 23.37 | 25.4 | 23.26 | 24.61 | +1.99% | 184,042 | 450,547,292 |
| 2024-05-14 | 23.53 | 24.29 | 22.25 | 24.13 | +3.96% | 167,464 | 389,130,153 |
| 2024-05-13 | 23.4 | 24.37 | 23.01 | 23.21 | -2.6% | 124,251 | 294,965,679 |
| 2024-05-10 | 26.2 | 26.72 | 23.83 | 23.83 | -9.01% | 191,564 | 479,259,167 |
| 2024-05-09 | 26.26 | 26.98 | 25.71 | 26.19 | -2.02% | 149,360 | 391,911,310 |
| 2024-05-08 | 26.8 | 27.63 | 25.56 | 26.73 | -3.71% | 183,486 | 487,125,066 |
| 2024-05-07 | 26.7 | 28.67 | 25.84 | 27.76 | +5.19% | 226,740 | 624,788,782 |
| 2024-05-06 | 26.05 | 27.27 | 26 | 26.39 | +3.13% | 159,538 | 423,778,082 |
| 2024-04-30 | 29.1 | 29.19 | 24.02 | 25.59 | -12.06% | 237,646 | 623,631,973 |
| 2024-04-29 | 27.34 | 29.68 | 27.08 | 29.1 | +2.97% | 271,754 | 777,190,585 |
| 2024-04-26 | 29 | 30.82 | 28 | 28.26 | -6.64% | 370,608 | 1,084,684,826 |
| 2024-04-25 | 27.19 | 31.51 | 26.19 | 30.27 | +11.41% | 380,817 | 1,103,888,123 |
| 2024-04-24 | 25.79 | 28 | 25.79 | 27.17 | +3.15% | 274,983 | 749,793,188 |
| 2024-04-23 | 25.89 | 27.47 | 25.89 | 26.34 | +3.62% | 244,141 | 650,819,053 |
| 2024-04-22 | 27.8 | 28.45 | 24.86 | 25.42 | -16.87% | 305,907 | 810,687,957 |
| 2024-04-19 | 28.05 | 31.15 | 28.05 | 30.58 | +6.59% | 374,326 | 1,115,461,973 |
| 2024-04-18 | 28.52 | 32.55 | 28.51 | 28.69 | -3.17% | 454,420 | 1,369,244,692 |
| 2024-04-17 | 25.42 | 30 | 25.42 | 29.63 | +17.02% | 384,233 | 1,081,180,105 |
| 2024-04-16 | 24.95 | 27.49 | 23.66 | 25.32 | -2.8% | 280,111 | 720,596,017 |
| 2024-04-15 | 24.43 | 28.49 | 24.23 | 26.05 | +3.66% | 315,950 | 840,831,264 |
| 2024-04-12 | 23.72 | 26.3 | 23.7 | 25.13 | +4.36% | 282,942 | 711,184,451 |
| 2024-04-11 | 24.21 | 26.41 | 23.47 | 24.08 | -7.88% | 284,316 | 692,968,553 |
| 2024-04-10 | 23.13 | 27.55 | 22.5 | 26.14 | +10.2% | 347,083 | 833,374,265 |
| 2024-04-09 | 21.22 | 24.51 | 21.22 | 23.72 | +14.53% | 318,714 | 743,373,550 |
| 2024-04-08 | 21.49 | 21.9 | 20.55 | 20.71 | -4.56% | 165,001 | 346,919,953 |
| 2024-04-03 | 23.45 | 23.87 | 21.31 | 21.7 | -12.75% | 272,153 | 614,403,621 |
| 2024-04-02 | 23.71 | 27.2 | 23.25 | 24.87 | +8.13% | 381,640 | 956,697,684 |
| 2024-04-01 | 22.4 | 23.19 | 21.88 | 23 | +1.32% | 226,619 | 511,289,592 |
| 2024-03-29 | 22 | 24.17 | 21.3 | 22.7 | -1.73% | 295,150 | 665,481,385 |
| 2024-03-28 | 20.22 | 23.35 | 20.22 | 23.1 | +16.26% | 312,548 | 682,799,759 |
| 2024-03-27 | 20.65 | 21.9 | 19.1 | 19.87 | -7.24% | 257,152 | 518,682,822 |
| 2024-03-26 | 22.96 | 24.59 | 21.4 | 21.42 | -12.46% | 291,122 | 671,028,215 |
| 2024-03-25 | 21.79 | 25.58 | 21 | 24.47 | +8.51% | 372,206 | 859,705,195 |
| 2024-03-22 | 21.79 | 24.7 | 21.31 | 22.55 | +2.5% | 393,577 | 907,469,612 |
| 2024-03-21 | 18 | 22 | 17.7 | 22 | +20.02% | 341,722 | 694,965,134 |
| 2024-03-20 | 17.9 | 19.18 | 17.88 | 18.33 | +0.22% | 167,896 | 309,287,928 |
| 2024-03-19 | 17.88 | 18.88 | 17.19 | 18.29 | +1.5% | 206,584 | 372,665,707 |
| 2024-03-18 | 16.7 | 19.44 | 16.06 | 18.02 | +11.23% | 226,540 | 414,780,339 |
| 2024-03-15 | 15.28 | 16.49 | 15.28 | 16.2 | +5.26% | 128,798 | 205,555,964 |
| 2024-03-14 | 14.8 | 15.46 | 14.4 | 15.39 | +4.69% | 110,317 | 166,069,220 |
| 2024-03-13 | 14.86 | 14.95 | 14.62 | 14.7 | -2.33% | 58,472 | 86,333,399 |
| 2024-03-12 | 14.64 | 15.15 | 14.41 | 15.05 | +2.45% | 74,362 | 110,278,888 |
| 2024-03-11 | 14.3 | 14.85 | 14.2 | 14.69 | +2.08% | 65,958 | 96,000,381 |
| 2024-03-08 | 14.22 | 14.48 | 13.94 | 14.39 | -1.98% | 73,745 | 104,785,970 |
| 2024-03-07 | 14.36 | 15.42 | 13.78 | 14.68 | +4.71% | 111,416 | 160,224,137 |
| 2024-03-06 | 13.19 | 14.28 | 13.19 | 14.02 | +5.81% | 73,677 | 102,045,098 |
| 2024-03-05 | 13.61 | 13.61 | 13.21 | 13.25 | -2.79% | 32,061 | 42,949,083 |
| 2024-03-04 | 13.85 | 13.89 | 13.23 | 13.63 | -1.16% | 40,660 | 55,011,408 |
| 2024-03-01 | 13.41 | 13.83 | 13.27 | 13.79 | +2.91% | 49,780 | 67,403,111 |
| 2024-02-29 | 12.58 | 13.45 | 12.58 | 13.4 | +3.47% | 57,222 | 75,671,501 |
| 2024-02-28 | 14.42 | 14.55 | 12.93 | 12.95 | -10.19% | 93,265 | 129,433,845 |
| 2024-02-27 | 13.55 | 14.47 | 13.5 | 14.42 | +6.66% | 69,961 | 98,853,734 |
| 2024-02-26 | 13.34 | 13.93 | 13.27 | 13.52 | +1.35% | 53,523 | 72,552,298 |
| 2024-02-23 | 12.76 | 13.39 | 12.75 | 13.34 | +4.22% | 50,998 | 66,724,772 |
| 2024-02-22 | 12.31 | 12.92 | 12.31 | 12.8 | +3.39% | 42,826 | 54,011,847 |
| 2024-02-21 | 12.15 | 12.96 | 12.03 | 12.38 | +0.65% | 50,019 | 62,762,225 |
| 2024-02-20 | 12.22 | 12.32 | 11.9 | 12.3 | +0.65% | 34,064 | 41,271,732 |
| 2024-02-19 | 12.01 | 12.33 | 11.8 | 12.22 | +2.95% | 46,763 | 56,666,974 |
| 2024-02-08 | 10.8 | 12.06 | 10.8 | 11.87 | +9.4% | 52,155 | 59,839,227 |
| 2024-02-07 | 11.04 | 11.54 | 10.4 | 10.85 | -3.38% | 55,499 | 61,542,177 |
| 2024-02-06 | 10.69 | 11.51 | 9.94 | 11.23 | +4.17% | 61,658 | 65,445,419 |
| 2024-02-05 | 12.36 | 12.36 | 10.61 | 10.78 | -13.48% | 55,901 | 62,567,814 |
| 2024-02-02 | 13.16 | 13.47 | 11.99 | 12.46 | -5.61% | 44,504 | 56,675,043 |
| 2024-02-01 | 13.22 | 13.58 | 12.77 | 13.2 | -0.45% | 36,015 | 47,252,021 |
| 2024-01-31 | 14.07 | 14.31 | 13.21 | 13.26 | -6.09% | 45,431 | 61,893,168 |
| 2024-01-30 | 14.53 | 14.84 | 14.08 | 14.12 | -4.79% | 38,942 | 56,101,151 |
| 2024-01-29 | 16 | 16.18 | 14.65 | 14.83 | -7.02% | 67,505 | 102,217,922 |
| 2024-01-26 | 16.2 | 16.68 | 15.88 | 15.95 | -1.73% | 54,026 | 88,133,856 |
| 2024-01-25 | 15.86 | 16.26 | 15.32 | 16.23 | +1.76% | 55,959 | 88,761,697 |
| 2024-01-24 | 15.79 | 16.53 | 15.23 | 15.95 | +0.82% | 63,656 | 101,207,299 |
| 2024-01-23 | 16.28 | 16.52 | 15.5 | 15.82 | -4.18% | 73,135 | 117,001,668 |
| 2024-01-22 | 16.81 | 17.58 | 16 | 16.51 | -5.22% | 86,427 | 145,168,775 |
| 2024-01-19 | 18.8 | 18.91 | 17.36 | 17.42 | -8.41% | 131,113 | 236,129,283 |
| 2024-01-18 | 17.91 | 19.05 | 17.86 | 19.02 | +4.39% | 137,582 | 255,501,127 |
| 2024-01-17 | 18.18 | 18.86 | 17.99 | 18.22 | -0.49% | 113,921 | 211,119,111 |
| 2024-01-16 | 17.28 | 18.48 | 17.25 | 18.31 | +5.17% | 76,025 | 136,949,130 |
| 2024-01-15 | 17.64 | 17.84 | 17.27 | 17.41 | -1.97% | 27,780 | 48,603,085 |
| 2024-01-12 | 17.55 | 18.5 | 17.51 | 17.76 | +0.62% | 46,769 | 83,817,742 |
| 2024-01-11 | 17.1 | 17.78 | 17 | 17.65 | +2.56% | 33,864 | 58,973,578 |
| 2024-01-10 | 17.36 | 17.62 | 16.86 | 17.21 | -1.43% | 30,592 | 52,809,062 |
| 2024-01-09 | 17.34 | 17.95 | 17.2 | 17.46 | +0.58% | 38,779 | 67,925,209 |
| 2024-01-08 | 17.34 | 17.85 | 17.19 | 17.36 | -0.17% | 37,116 | 65,176,668 |
| 2024-01-05 | 18.22 | 18.3 | 17.29 | 17.39 | -3.66% | 51,696 | 91,192,619 |
| 2024-01-04 | 18.36 | 18.44 | 18.01 | 18.05 | -2.33% | 32,078 | 58,145,981 |
| 2024-01-03 | 18.6 | 18.75 | 18.1 | 18.48 | -1.18% | 51,312 | 94,511,376 |
| 2024-01-02 | 18.76 | 18.85 | 18.45 | 18.7 | -0.32% | 53,938 | 100,617,547 |
| 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：