股票概览
25.03
+0.28%
+0.07
24.95
开盘价
25.53
最高价
24.86
最低价
30,863
成交量
数据更新至: 2024-05-20
技术指标
24.48
MA5 (5日均线)
24.85
MA10 (10日均线)
24.18
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 | 24.95 | 25.53 | 24.86 | 25.03 | +0.28% | 30,863 | 77,590,867 |
| 2024-05-17 | 24.2 | 25.19 | 24.18 | 24.96 | +2.25% | 38,754 | 95,814,612 |
| 2024-05-16 | 24 | 24.78 | 24 | 24.41 | +2.09% | 35,043 | 85,890,509 |
| 2024-05-15 | 24.08 | 24.4 | 23.68 | 23.91 | -0.71% | 22,516 | 54,277,999 |
| 2024-05-14 | 24.2 | 24.54 | 23.93 | 24.08 | +0.42% | 23,379 | 56,430,079 |
| 2024-05-13 | 24.51 | 24.84 | 23.9 | 23.98 | -2.88% | 27,151 | 65,417,708 |
| 2024-05-10 | 25.5 | 25.6 | 24.64 | 24.69 | -3.02% | 44,212 | 110,179,457 |
| 2024-05-09 | 25.61 | 26.08 | 25.43 | 25.46 | -0.27% | 44,950 | 115,719,594 |
| 2024-05-08 | 26.02 | 26.36 | 25.4 | 25.53 | -3.48% | 57,622 | 148,469,196 |
| 2024-05-07 | 25.5 | 26.45 | 25.21 | 26.45 | +3.68% | 74,516 | 193,902,473 |
| 2024-05-06 | 24.77 | 25.58 | 24.5 | 25.51 | +3.57% | 60,494 | 151,936,411 |
| 2024-04-30 | 25.1 | 25.12 | 24.51 | 24.63 | -1.56% | 38,778 | 95,975,019 |
| 2024-04-29 | 24.47 | 25.17 | 24.24 | 25.02 | +1.54% | 55,069 | 137,190,847 |
| 2024-04-26 | 23.53 | 24.99 | 23.46 | 24.64 | +3.31% | 69,875 | 170,535,860 |
| 2024-04-25 | 23.44 | 24.9 | 23.44 | 23.85 | +0.85% | 67,673 | 163,745,588 |
| 2024-04-24 | 22.6 | 23.75 | 22.3 | 23.65 | +6.53% | 55,156 | 127,414,456 |
| 2024-04-23 | 21.98 | 22.47 | 21.79 | 22.2 | +1.88% | 30,430 | 67,578,893 |
| 2024-04-22 | 22.04 | 22.25 | 21 | 21.79 | -1.36% | 30,954 | 66,984,404 |
| 2024-04-19 | 22.05 | 22.65 | 21.77 | 22.09 | +1.28% | 46,663 | 103,597,619 |
| 2024-04-18 | 21.98 | 22.21 | 21.36 | 21.81 | -1.31% | 33,643 | 73,564,468 |
| 2024-04-17 | 20.8 | 22.2 | 20.8 | 22.1 | +10% | 48,322 | 104,492,478 |
| 2024-04-16 | 21.85 | 22.15 | 19.76 | 20.09 | -9.3% | 56,062 | 115,041,663 |
| 2024-04-15 | 23.56 | 23.93 | 21.61 | 22.15 | -7.32% | 59,674 | 133,888,390 |
| 2024-04-12 | 23.99 | 24.37 | 23.47 | 23.9 | +0.25% | 32,726 | 78,241,838 |
| 2024-04-11 | 23.75 | 24.33 | 23.75 | 23.84 | -0.96% | 33,455 | 80,422,911 |
| 2024-04-10 | 25 | 25.2 | 23.84 | 24.07 | -4.48% | 50,417 | 122,594,593 |
| 2024-04-09 | 24.31 | 25.78 | 24.3 | 25.2 | +3.62% | 56,542 | 142,117,113 |
| 2024-04-08 | 25.02 | 25.58 | 24.3 | 24.32 | -3.45% | 50,133 | 124,127,786 |
| 2024-04-03 | 27.44 | 27.66 | 25.19 | 25.19 | -9.55% | 90,523 | 236,019,043 |
| 2024-04-02 | 26.78 | 28.44 | 26.61 | 27.85 | +2.96% | 112,808 | 311,600,694 |
| 2024-04-01 | 26.4 | 27.17 | 26.29 | 27.05 | +2.93% | 66,946 | 179,591,540 |
| 2024-03-29 | 26.27 | 26.71 | 25.69 | 26.28 | -1.94% | 61,266 | 160,575,935 |
| 2024-03-28 | 25.84 | 27.27 | 25.71 | 26.8 | +3.72% | 81,282 | 216,044,711 |
| 2024-03-27 | 26.6 | 26.9 | 25.7 | 25.84 | -4.44% | 60,539 | 158,688,938 |
| 2024-03-26 | 27.32 | 27.54 | 26.22 | 27.04 | -1.02% | 83,621 | 224,589,561 |
| 2024-03-25 | 29.73 | 29.78 | 27.3 | 27.32 | -9.98% | 121,129 | 340,622,181 |
| 2024-03-22 | 30.43 | 31.22 | 29.81 | 30.35 | -0.26% | 101,795 | 308,606,722 |
| 2024-03-21 | 31.57 | 32 | 30.1 | 30.43 | -6.51% | 152,980 | 473,022,101 |
| 2024-03-20 | 32.34 | 34.4 | 31.8 | 32.55 | -1.06% | 165,035 | 545,185,382 |
| 2024-03-19 | 33.8 | 34.49 | 32.9 | 32.9 | -6.88% | 177,968 | 598,813,290 |
| 2024-03-18 | 32 | 35.98 | 31.4 | 35.33 | +11.24% | 203,808 | 682,457,113 |
| 2024-03-15 | 27.38 | 33.98 | 27.38 | 31.76 | +10.66% | 209,450 | 633,379,666 |
| 2024-03-14 | 26.99 | 29.5 | 25.7 | 28.7 | +4.36% | 166,354 | 455,689,434 |
| 2024-03-13 | 25.4 | 28.4 | 24.88 | 27.5 | +5.85% | 164,282 | 437,965,459 |
| 2024-03-12 | 23 | 26.36 | 22.13 | 25.98 | +18.25% | 151,580 | 376,318,610 |
| 2024-03-11 | 20.48 | 22.55 | 20.41 | 21.97 | +7.38% | 49,547 | 106,483,430 |
| 2024-03-08 | 20.01 | 20.62 | 20 | 20.46 | +1.99% | 16,685 | 33,991,457 |
| 2024-03-07 | 20.47 | 20.94 | 19.96 | 20.06 | -1.62% | 21,750 | 44,489,475 |
| 2024-03-06 | 20.05 | 20.72 | 20.05 | 20.39 | +0.44% | 17,777 | 36,269,313 |
| 2024-03-05 | 20.85 | 21.28 | 20.01 | 20.3 | -3.29% | 30,878 | 63,320,923 |
| 2024-03-04 | 21.5 | 22.21 | 20.68 | 20.99 | +1.65% | 40,096 | 85,579,463 |
| 2024-03-01 | 20.3 | 21.18 | 20.19 | 20.65 | +2.74% | 26,077 | 53,858,779 |
| 2024-02-29 | 18.78 | 20.12 | 18.77 | 20.1 | +4.58% | 26,256 | 52,029,067 |
| 2024-02-28 | 21.27 | 22 | 18.9 | 19.22 | -9.47% | 49,772 | 102,539,917 |
| 2024-02-27 | 20.45 | 21.25 | 20.3 | 21.23 | +3.56% | 19,214 | 40,280,304 |
| 2024-02-26 | 20.08 | 21.24 | 19.96 | 20.5 | +1.94% | 26,011 | 53,636,101 |
| 2024-02-23 | 19.39 | 20.2 | 19.36 | 20.11 | +3.93% | 24,733 | 48,920,204 |
| 2024-02-22 | 18.77 | 19.5 | 18.76 | 19.35 | +2.33% | 22,351 | 42,935,063 |
| 2024-02-21 | 18.93 | 19.44 | 18.64 | 18.91 | -0.68% | 26,760 | 51,070,390 |
| 2024-02-20 | 18.99 | 19.27 | 18.1 | 19.04 | +1.98% | 20,117 | 38,101,540 |
| 2024-02-19 | 17.52 | 19 | 17.52 | 18.67 | +7.3% | 35,791 | 65,895,915 |
| 2024-02-08 | 15.8 | 17.48 | 14.58 | 17.4 | +11.04% | 39,459 | 63,910,943 |
| 2024-02-07 | 16.22 | 17.11 | 15.66 | 15.67 | -4.28% | 26,235 | 42,880,804 |
| 2024-02-06 | 15.95 | 16.88 | 14.5 | 16.37 | +3.02% | 30,245 | 47,509,890 |
| 2024-02-05 | 18.56 | 18.56 | 15.55 | 15.89 | -13.36% | 31,449 | 51,910,555 |
| 2024-02-02 | 19.95 | 20.25 | 17.52 | 18.34 | -7.37% | 20,437 | 38,591,174 |
| 2024-02-01 | 20.55 | 20.78 | 19.5 | 19.8 | +1.18% | 17,581 | 34,964,862 |
| 2024-01-31 | 20.98 | 21.32 | 19.57 | 19.57 | -7.51% | 20,474 | 41,434,352 |
| 2024-01-30 | 21.9 | 21.99 | 21.13 | 21.16 | -4.04% | 13,897 | 29,909,350 |
| 2024-01-29 | 23.37 | 23.37 | 22.05 | 22.05 | -4.63% | 14,909 | 33,445,971 |
| 2024-01-26 | 23.32 | 23.83 | 23 | 23.12 | -0.77% | 16,763 | 39,274,630 |
| 2024-01-25 | 22.78 | 23.31 | 22.3 | 23.3 | +3.33% | 19,193 | 44,099,162 |
| 2024-01-24 | 23.2 | 23.3 | 21.7 | 22.55 | -1.74% | 20,971 | 46,933,072 |
| 2024-01-23 | 23.23 | 23.73 | 22.38 | 22.95 | -1.84% | 17,460 | 39,964,794 |
| 2024-01-22 | 25.05 | 25.09 | 23.06 | 23.38 | -6.67% | 24,244 | 58,282,300 |
| 2024-01-19 | 25.55 | 26.19 | 24.88 | 25.05 | -3.17% | 24,827 | 62,868,225 |
| 2024-01-18 | 26.04 | 26.04 | 25 | 25.87 | -3.51% | 44,514 | 113,258,887 |
| 2024-01-17 | 27.02 | 29.69 | 26.31 | 26.81 | -0.59% | 56,355 | 156,902,771 |
| 2024-01-16 | 26.46 | 27.8 | 25.98 | 26.97 | +1.2% | 31,339 | 84,437,615 |
| 2024-01-15 | 27.86 | 28.03 | 26.49 | 26.65 | -3.2% | 21,005 | 56,309,189 |
| 2024-01-12 | 27.45 | 28.17 | 27.29 | 27.53 | -0.11% | 18,171 | 50,431,868 |
| 2024-01-11 | 26.98 | 27.59 | 26.92 | 27.56 | +2.07% | 20,498 | 55,902,467 |
| 2024-01-10 | 28.42 | 28.45 | 27 | 27 | -5.06% | 29,485 | 80,823,634 |
| 2024-01-09 | 28.77 | 29.15 | 28 | 28.44 | -1.83% | 36,185 | 103,053,646 |
| 2024-01-08 | 29.77 | 30.58 | 28.66 | 28.97 | -2.98% | 54,286 | 159,655,800 |
| 2024-01-05 | 28.03 | 29.99 | 28 | 29.86 | +5.92% | 73,049 | 215,468,585 |
| 2024-01-04 | 29.52 | 29.52 | 28.19 | 28.19 | -4.51% | 32,268 | 92,074,301 |
| 2024-01-03 | 28.78 | 30.18 | 28.76 | 29.52 | +2.04% | 38,590 | 113,978,089 |
| 2024-01-02 | 28.75 | 29.08 | 28.58 | 28.93 | +0.49% | 18,600 | 53,715,110 |
| 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：