股票概览
24.72
+2.91%
+0.7
24.08
开盘价
24.85
最高价
23.91
最低价
55,671
成交量
数据更新至: 2024-05-20
技术指标
23.93
MA5 (5日均线)
24.16
MA10 (10日均线)
23.38
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 | 24.08 | 24.85 | 23.91 | 24.72 | +2.91% | 55,671 | 136,445,424 |
| 2024-05-17 | 23.41 | 24.06 | 23.32 | 24.02 | +2.43% | 44,030 | 104,770,580 |
| 2024-05-16 | 23.34 | 23.85 | 23.34 | 23.45 | +0.17% | 33,446 | 78,775,110 |
| 2024-05-15 | 23.96 | 24.15 | 23.38 | 23.41 | -2.62% | 40,698 | 96,363,794 |
| 2024-05-14 | 23.97 | 24.36 | 23.74 | 24.04 | -0.37% | 43,407 | 104,042,736 |
| 2024-05-13 | 24.67 | 24.71 | 24 | 24.13 | -3.33% | 51,858 | 125,578,640 |
| 2024-05-10 | 25.3 | 25.79 | 24.8 | 24.96 | -1.77% | 92,180 | 232,710,700 |
| 2024-05-09 | 23.4 | 26 | 23.31 | 25.41 | +8.5% | 130,177 | 323,307,764 |
| 2024-05-08 | 24.02 | 24.02 | 23.32 | 23.42 | -2.74% | 55,412 | 130,813,981 |
| 2024-05-07 | 23.27 | 24.23 | 22.98 | 24.08 | +4.06% | 90,355 | 215,270,997 |
| 2024-05-06 | 22.77 | 23.39 | 22.77 | 23.14 | +2.66% | 57,274 | 132,650,774 |
| 2024-04-30 | 23.12 | 23.27 | 22.3 | 22.54 | -3.22% | 56,849 | 128,610,566 |
| 2024-04-29 | 22.4 | 23.46 | 22.3 | 23.29 | +2.42% | 61,662 | 142,007,223 |
| 2024-04-26 | 22.17 | 23.08 | 22.17 | 22.74 | +1.2% | 49,761 | 112,973,254 |
| 2024-04-25 | 22.82 | 22.99 | 22.43 | 22.47 | -2.3% | 46,817 | 106,121,628 |
| 2024-04-24 | 22.5 | 23.16 | 22.17 | 23 | +2.22% | 50,746 | 115,442,122 |
| 2024-04-23 | 22.52 | 22.83 | 22.18 | 22.5 | -0.92% | 57,690 | 129,614,348 |
| 2024-04-22 | 21.73 | 22.97 | 21.2 | 22.71 | +4.51% | 79,610 | 178,710,845 |
| 2024-04-19 | 21.68 | 21.89 | 21.46 | 21.73 | -0.46% | 29,381 | 63,684,789 |
| 2024-04-18 | 22.08 | 22.25 | 21.49 | 21.83 | -0.41% | 37,225 | 81,602,346 |
| 2024-04-17 | 20.85 | 21.95 | 20.85 | 21.92 | +6.25% | 38,900 | 83,827,857 |
| 2024-04-16 | 21.4 | 21.8 | 20.58 | 20.63 | -3.96% | 41,395 | 87,396,987 |
| 2024-04-15 | 21.83 | 22.27 | 21.14 | 21.48 | -1.33% | 37,871 | 82,045,701 |
| 2024-04-12 | 21.96 | 22.38 | 21.76 | 21.77 | -1.27% | 22,222 | 48,933,605 |
| 2024-04-11 | 22.11 | 22.5 | 21.91 | 22.05 | -0.59% | 22,812 | 50,700,244 |
| 2024-04-10 | 22.79 | 22.79 | 21.85 | 22.18 | -2.97% | 27,761 | 61,631,470 |
| 2024-04-09 | 22.25 | 22.88 | 22.18 | 22.86 | +2.88% | 23,696 | 53,657,458 |
| 2024-04-08 | 23.16 | 23.25 | 22.16 | 22.22 | -4.51% | 32,966 | 74,120,588 |
| 2024-04-03 | 23.78 | 23.8 | 23.17 | 23.27 | -2.02% | 26,702 | 62,362,736 |
| 2024-04-02 | 23.92 | 24.04 | 23.46 | 23.75 | -1.12% | 26,343 | 62,508,716 |
| 2024-04-01 | 23.79 | 24.1 | 23.62 | 24.02 | +1.48% | 29,356 | 70,188,696 |
| 2024-03-29 | 23.45 | 23.7 | 23.04 | 23.67 | +0.94% | 24,367 | 56,920,835 |
| 2024-03-28 | 22.41 | 23.78 | 22.39 | 23.45 | +4.41% | 40,209 | 93,322,064 |
| 2024-03-27 | 23.56 | 23.56 | 22.41 | 22.46 | -4.75% | 32,106 | 73,566,348 |
| 2024-03-26 | 23.95 | 24.7 | 23.25 | 23.58 | -1.34% | 33,260 | 78,980,180 |
| 2024-03-25 | 24.92 | 24.93 | 23.88 | 23.9 | -4.59% | 37,241 | 91,258,203 |
| 2024-03-22 | 25.61 | 25.75 | 24.96 | 25.05 | -2.15% | 34,106 | 86,005,120 |
| 2024-03-21 | 26.09 | 26.15 | 25.3 | 25.6 | -1.54% | 42,485 | 109,158,951 |
| 2024-03-20 | 25.88 | 26.15 | 25.6 | 26 | +0.08% | 34,383 | 89,038,545 |
| 2024-03-19 | 26.18 | 26.29 | 25.88 | 25.98 | -1.25% | 42,851 | 111,622,866 |
| 2024-03-18 | 25.59 | 26.34 | 25.57 | 26.31 | +3.75% | 53,919 | 140,049,900 |
| 2024-03-15 | 25.15 | 25.39 | 24.62 | 25.36 | +0.83% | 33,456 | 83,557,296 |
| 2024-03-14 | 25.73 | 25.73 | 24.75 | 25.15 | -2.59% | 43,924 | 110,832,962 |
| 2024-03-13 | 25.96 | 26.1 | 25.6 | 25.82 | -0.08% | 36,427 | 94,207,881 |
| 2024-03-12 | 25.4 | 26.09 | 25.2 | 25.84 | +1.97% | 48,564 | 124,664,799 |
| 2024-03-11 | 24.84 | 25.34 | 24.5 | 25.34 | +2.05% | 35,267 | 88,091,758 |
| 2024-03-08 | 24.43 | 24.93 | 24.24 | 24.83 | +2.27% | 31,070 | 76,328,812 |
| 2024-03-07 | 25.16 | 25.25 | 24.25 | 24.28 | -3.11% | 34,409 | 85,030,412 |
| 2024-03-06 | 24.88 | 25.41 | 24.39 | 25.06 | +0.16% | 38,454 | 95,598,752 |
| 2024-03-05 | 24.82 | 25.59 | 24.72 | 25.02 | -0.52% | 41,207 | 104,002,771 |
| 2024-03-04 | 25.6 | 25.7 | 24.7 | 25.15 | -1.68% | 44,407 | 111,406,256 |
| 2024-03-01 | 25.59 | 25.77 | 25.06 | 25.58 | +2.16% | 50,603 | 129,151,528 |
| 2024-02-29 | 23.51 | 25.11 | 23.46 | 25.04 | +4.86% | 50,718 | 125,056,925 |
| 2024-02-28 | 25.5 | 25.96 | 23.86 | 23.88 | -5.87% | 72,125 | 180,692,465 |
| 2024-02-27 | 24.08 | 25.37 | 23.88 | 25.37 | +4.88% | 52,821 | 130,370,005 |
| 2024-02-26 | 23.87 | 24.6 | 23.63 | 24.19 | +1.51% | 49,974 | 120,535,351 |
| 2024-02-23 | 23.67 | 23.93 | 23.21 | 23.83 | +0.93% | 50,309 | 118,765,147 |
| 2024-02-22 | 23.07 | 23.81 | 23 | 23.61 | +2.34% | 35,285 | 83,056,049 |
| 2024-02-21 | 22.63 | 23.7 | 22.16 | 23.07 | +1.67% | 42,567 | 98,461,926 |
| 2024-02-20 | 22.66 | 22.83 | 22.01 | 22.69 | -0.79% | 41,626 | 92,946,635 |
| 2024-02-19 | 22.77 | 23.86 | 22.42 | 22.87 | +2.28% | 73,776 | 169,751,957 |
| 2024-02-08 | 21.8 | 22.95 | 21.78 | 22.36 | +3.28% | 65,863 | 147,875,646 |
| 2024-02-07 | 20.22 | 22.15 | 20.06 | 21.65 | +7.07% | 76,984 | 165,872,184 |
| 2024-02-06 | 18.42 | 20.37 | 18.1 | 20.22 | +8.94% | 65,765 | 127,340,286 |
| 2024-02-05 | 19.9 | 20 | 17.75 | 18.56 | -8.21% | 63,507 | 118,709,234 |
| 2024-02-02 | 21.4 | 21.66 | 19.51 | 20.22 | -5.78% | 45,477 | 93,550,437 |
| 2024-02-01 | 21.5 | 21.92 | 20.88 | 21.46 | -0.28% | 35,544 | 76,049,417 |
| 2024-01-31 | 22.78 | 22.85 | 21.4 | 21.52 | -5.57% | 31,406 | 69,149,124 |
| 2024-01-30 | 23.26 | 23.62 | 22.79 | 22.79 | -2.61% | 21,444 | 49,748,913 |
| 2024-01-29 | 24.5 | 24.63 | 23.4 | 23.4 | -3.9% | 22,371 | 53,366,849 |
| 2024-01-26 | 24.85 | 24.95 | 24.28 | 24.35 | -2.01% | 21,167 | 52,033,582 |
| 2024-01-25 | 24.17 | 24.98 | 23.91 | 24.85 | +2.73% | 31,945 | 78,421,158 |
| 2024-01-24 | 24.24 | 24.39 | 23.25 | 24.19 | +0.67% | 24,957 | 59,417,380 |
| 2024-01-23 | 23.65 | 24.18 | 23.45 | 24.03 | +1.61% | 28,489 | 68,085,203 |
| 2024-01-22 | 25.01 | 25.18 | 23.51 | 23.65 | -5.81% | 35,440 | 86,360,088 |
| 2024-01-19 | 25.5 | 25.82 | 25.1 | 25.11 | -1.57% | 22,418 | 56,784,293 |
| 2024-01-18 | 25.24 | 25.64 | 24.73 | 25.51 | -0.12% | 40,934 | 102,855,438 |
| 2024-01-17 | 26.5 | 26.7 | 25.53 | 25.54 | -3.8% | 25,706 | 66,978,306 |
| 2024-01-16 | 27 | 27.07 | 26.1 | 26.55 | -1.56% | 37,580 | 99,416,866 |
| 2024-01-15 | 27.05 | 27.23 | 26.67 | 26.97 | -1.17% | 21,082 | 56,778,063 |
| 2024-01-12 | 27.47 | 27.6 | 27.22 | 27.29 | -0.91% | 19,379 | 53,089,468 |
| 2024-01-11 | 27.09 | 27.75 | 27.08 | 27.54 | +0.69% | 33,330 | 91,613,102 |
| 2024-01-10 | 27.05 | 27.79 | 26.76 | 27.35 | +0.07% | 23,260 | 63,635,555 |
| 2024-01-09 | 27.03 | 27.81 | 27.03 | 27.33 | +0.96% | 27,472 | 75,051,716 |
| 2024-01-08 | 27.85 | 27.94 | 27.02 | 27.07 | -2.66% | 29,270 | 80,251,061 |
| 2024-01-05 | 28.21 | 28.62 | 27.66 | 27.81 | -1.42% | 30,111 | 84,665,499 |
| 2024-01-04 | 29 | 29.12 | 28.17 | 28.21 | -3.13% | 43,839 | 124,568,165 |
| 2024-01-03 | 30.28 | 30.28 | 29.05 | 29.12 | -4.3% | 54,901 | 161,843,055 |
| 2024-01-02 | 30.2 | 31.22 | 29.65 | 30.43 | +0.79% | 59,036 | 180,544,896 |
| 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：