股票概览
25.03
-2%
-0.51
24
开盘价
25.25
最高价
23.98
最低价
581,849
成交量
数据更新至: 2024-05-20
技术指标
23.18
MA5 (5日均线)
22.67
MA10 (10日均线)
21.48
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 | 25.25 | 23.98 | 25.03 | -2% | 581,849 | 1,429,715,809 |
| 2024-05-17 | 23.13 | 26.08 | 22.19 | 25.54 | +17.16% | 724,573 | 1,738,189,986 |
| 2024-05-16 | 21.7 | 23.15 | 21.52 | 21.8 | -2.2% | 458,888 | 1,019,807,741 |
| 2024-05-15 | 20.98 | 24.28 | 20.83 | 22.29 | +4.99% | 575,060 | 1,301,928,685 |
| 2024-05-14 | 20.72 | 21.65 | 20.11 | 21.23 | +1% | 322,501 | 676,273,244 |
| 2024-05-13 | 20.16 | 21.32 | 19.77 | 21.02 | +1.74% | 308,203 | 631,032,254 |
| 2024-05-10 | 21.79 | 22.75 | 20.5 | 20.66 | -7.48% | 429,041 | 913,627,893 |
| 2024-05-09 | 22.6 | 22.99 | 21.46 | 22.33 | -7.04% | 544,722 | 1,207,988,072 |
| 2024-05-08 | 23.5 | 24.55 | 22.04 | 24.02 | +5.54% | 788,363 | 1,863,263,650 |
| 2024-05-07 | 19.37 | 22.76 | 19.37 | 22.76 | +19.98% | 363,945 | 789,385,504 |
| 2024-05-06 | 18.76 | 19.22 | 18.75 | 18.97 | +0.8% | 254,596 | 482,222,635 |
| 2024-04-30 | 20.3 | 20.61 | 18.05 | 18.82 | -10% | 407,045 | 770,038,262 |
| 2024-04-29 | 20.9 | 21.5 | 20.42 | 20.91 | -1.37% | 409,445 | 855,187,404 |
| 2024-04-26 | 21.98 | 23.13 | 20.96 | 21.2 | -6.32% | 539,320 | 1,178,526,184 |
| 2024-04-25 | 23.49 | 23.92 | 21.88 | 22.63 | +1.21% | 485,707 | 1,102,530,103 |
| 2024-04-24 | 20.8 | 23.6 | 20.8 | 22.36 | -3.45% | 637,668 | 1,435,166,152 |
| 2024-04-23 | 20 | 23.18 | 19.65 | 23.16 | +14.94% | 680,673 | 1,463,377,181 |
| 2024-04-22 | 19.99 | 21.5 | 18.5 | 20.15 | +6.5% | 760,529 | 1,525,212,308 |
| 2024-04-19 | 16.26 | 18.92 | 16.22 | 18.92 | +19.97% | 613,821 | 1,090,463,883 |
| 2024-04-18 | 14.03 | 15.77 | 14.02 | 15.77 | +20.02% | 418,298 | 636,196,160 |
| 2024-04-17 | 12.35 | 13.17 | 12.22 | 13.14 | +10.33% | 178,556 | 229,524,535 |
| 2024-04-16 | 12.16 | 12.5 | 11.6 | 11.91 | -6.81% | 148,314 | 179,233,573 |
| 2024-04-15 | 12.47 | 12.91 | 11.91 | 12.78 | +1.91% | 134,370 | 168,972,603 |
| 2024-04-12 | 12.65 | 12.96 | 12.45 | 12.54 | -1.49% | 115,716 | 146,435,716 |
| 2024-04-11 | 13.33 | 13.34 | 12.66 | 12.73 | -8.68% | 189,059 | 245,056,367 |
| 2024-04-10 | 13.36 | 13.96 | 12.84 | 13.94 | +3.8% | 238,005 | 320,338,676 |
| 2024-04-09 | 13.05 | 14.25 | 13.01 | 13.43 | +3.15% | 184,527 | 250,960,907 |
| 2024-04-08 | 13.43 | 13.6 | 13 | 13.02 | -4.12% | 131,437 | 172,973,698 |
| 2024-04-03 | 14.02 | 14.18 | 13.26 | 13.58 | -4.5% | 221,161 | 300,446,519 |
| 2024-04-02 | 13.9 | 15.18 | 13.83 | 14.22 | +1.14% | 326,960 | 474,962,097 |
| 2024-04-01 | 14.03 | 14.28 | 13.72 | 14.06 | +0.14% | 200,712 | 280,758,323 |
| 2024-03-29 | 13.9 | 14.3 | 13.81 | 14.04 | -2.09% | 252,128 | 353,441,695 |
| 2024-03-28 | 12.44 | 14.45 | 12.4 | 14.34 | +18.71% | 378,601 | 517,030,169 |
| 2024-03-27 | 12.41 | 12.53 | 11.76 | 12.08 | -2.89% | 136,851 | 165,686,814 |
| 2024-03-26 | 12.77 | 12.96 | 12.28 | 12.44 | -2.51% | 158,847 | 199,339,938 |
| 2024-03-25 | 13.4 | 13.9 | 12.67 | 12.76 | -6.18% | 210,926 | 278,445,603 |
| 2024-03-22 | 13.75 | 14.06 | 13.3 | 13.6 | -2.3% | 247,313 | 337,935,820 |
| 2024-03-21 | 12.75 | 14.72 | 12.71 | 13.92 | +7.32% | 322,663 | 441,217,210 |
| 2024-03-20 | 12.61 | 13 | 12.49 | 12.97 | +5.02% | 186,789 | 237,637,847 |
| 2024-03-19 | 12.41 | 12.75 | 12.33 | 12.35 | -3.52% | 169,521 | 211,308,310 |
| 2024-03-18 | 11.86 | 12.81 | 11.81 | 12.8 | +7.93% | 221,547 | 276,846,706 |
| 2024-03-15 | 11.4 | 12.24 | 11.36 | 11.86 | +4.04% | 177,154 | 210,867,485 |
| 2024-03-14 | 11.78 | 11.82 | 11.2 | 11.4 | -3.39% | 116,697 | 134,079,140 |
| 2024-03-13 | 11.82 | 12.17 | 11.46 | 11.8 | -1.75% | 197,544 | 231,682,493 |
| 2024-03-12 | 11.14 | 12.4 | 11.1 | 12.01 | +7.91% | 226,536 | 268,374,297 |
| 2024-03-11 | 10.68 | 11.15 | 10.62 | 11.13 | +3.82% | 133,686 | 146,423,700 |
| 2024-03-08 | 10.5 | 10.72 | 10.45 | 10.72 | +3.18% | 72,463 | 76,705,950 |
| 2024-03-07 | 10.66 | 10.82 | 10.39 | 10.39 | -2.99% | 92,129 | 97,589,589 |
| 2024-03-06 | 10.52 | 10.8 | 10.32 | 10.71 | -0.56% | 124,214 | 130,786,595 |
| 2024-03-05 | 10.32 | 11.22 | 10.18 | 10.77 | +3.86% | 183,991 | 200,451,105 |
| 2024-03-04 | 10.59 | 10.74 | 10.2 | 10.37 | -2.35% | 89,867 | 93,331,094 |
| 2024-03-01 | 10.5 | 10.9 | 10.42 | 10.62 | +4.73% | 122,378 | 129,867,887 |
| 2024-02-29 | 9.7 | 10.15 | 9.67 | 10.14 | +4.21% | 83,561 | 83,359,910 |
| 2024-02-28 | 10.83 | 10.88 | 9.7 | 9.73 | -10.16% | 109,267 | 112,983,343 |
| 2024-02-27 | 10.29 | 10.84 | 10.2 | 10.83 | +4.54% | 71,047 | 74,776,509 |
| 2024-02-26 | 9.97 | 10.73 | 9.93 | 10.36 | +3.81% | 108,514 | 112,350,525 |
| 2024-02-23 | 9.67 | 10.05 | 9.61 | 9.98 | +2.89% | 69,009 | 67,973,903 |
| 2024-02-22 | 9.36 | 9.7 | 9.3 | 9.7 | +3.52% | 79,481 | 75,846,470 |
| 2024-02-21 | 9.02 | 9.56 | 8.97 | 9.37 | +2.4% | 81,910 | 76,590,417 |
| 2024-02-20 | 9.05 | 9.21 | 8.89 | 9.15 | +1.1% | 69,373 | 63,008,679 |
| 2024-02-19 | 9 | 9.46 | 8.87 | 9.05 | +2.84% | 169,636 | 155,082,931 |
| 2024-02-08 | 7.95 | 8.85 | 7.66 | 8.8 | +13.55% | 202,672 | 165,090,644 |
| 2024-02-07 | 8.18 | 8.26 | 7.57 | 7.75 | -5.6% | 192,577 | 150,484,932 |
| 2024-02-06 | 7.94 | 8.4 | 7.37 | 8.21 | +0.12% | 139,053 | 109,718,819 |
| 2024-02-05 | 9.21 | 9.37 | 7.71 | 8.2 | -12.02% | 123,470 | 102,341,299 |
| 2024-02-02 | 10.08 | 10.39 | 9.15 | 9.32 | -9.86% | 108,072 | 105,247,271 |
| 2024-02-01 | 10.41 | 10.51 | 9.91 | 10.34 | -1.43% | 81,048 | 82,975,223 |
| 2024-01-31 | 11.23 | 11.29 | 10.41 | 10.49 | -6.34% | 76,061 | 82,225,194 |
| 2024-01-30 | 11.67 | 11.67 | 11.14 | 11.2 | -3.61% | 52,978 | 60,376,986 |
| 2024-01-29 | 12.17 | 12.28 | 11.59 | 11.62 | -4.36% | 49,230 | 58,420,084 |
| 2024-01-26 | 12.01 | 12.47 | 12.01 | 12.15 | +0.33% | 75,090 | 92,210,331 |
| 2024-01-25 | 11.55 | 12.15 | 11.45 | 12.11 | +4.58% | 73,726 | 87,355,446 |
| 2024-01-24 | 11.67 | 11.91 | 11.18 | 11.58 | -0.86% | 81,560 | 93,809,136 |
| 2024-01-23 | 11.45 | 11.8 | 11.3 | 11.68 | +0.95% | 82,439 | 95,114,880 |
| 2024-01-22 | 12.31 | 12.56 | 11.4 | 11.57 | -6.62% | 129,910 | 156,601,964 |
| 2024-01-19 | 12.84 | 12.93 | 12.28 | 12.39 | -4.32% | 126,791 | 158,171,685 |
| 2024-01-18 | 12.95 | 13.15 | 12.17 | 12.95 | -1.82% | 188,661 | 239,446,468 |
| 2024-01-17 | 13.88 | 13.96 | 13.15 | 13.19 | -5.58% | 253,359 | 340,580,238 |
| 2024-01-16 | 15.48 | 15.48 | 13.31 | 13.97 | +7.38% | 344,900 | 482,755,854 |
| 2024-01-15 | 12.84 | 13.01 | 12.53 | 13.01 | +1.25% | 67,204 | 86,099,858 |
| 2024-01-12 | 13.07 | 13.18 | 12.75 | 12.85 | -1.68% | 55,844 | 72,096,762 |
| 2024-01-11 | 12.93 | 13.13 | 12.74 | 13.07 | +1.71% | 29,093 | 37,650,923 |
| 2024-01-10 | 12.99 | 13.02 | 12.64 | 12.85 | -0.39% | 36,291 | 46,677,359 |
| 2024-01-09 | 12.86 | 13.08 | 12.82 | 12.9 | +0.7% | 41,599 | 53,837,220 |
| 2024-01-08 | 13.35 | 13.35 | 12.78 | 12.81 | -3.76% | 49,826 | 64,709,795 |
| 2024-01-05 | 13.56 | 13.69 | 13.23 | 13.31 | -1.92% | 37,055 | 49,789,289 |
| 2024-01-04 | 13.53 | 13.72 | 13.44 | 13.57 | -0.22% | 36,628 | 49,632,778 |
| 2024-01-03 | 13.65 | 13.74 | 13.41 | 13.6 | -0.15% | 38,843 | 52,583,325 |
| 2024-01-02 | 13.34 | 13.77 | 13.22 | 13.62 | +2.18% | 51,009 | 69,614,052 |
| 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：