股票概览
24.99
+7.48%
+1.74
23.25
开盘价
25.2
最高价
23.25
最低价
121,164
成交量
数据更新至: 2024-05-20
技术指标
23.17
MA5 (5日均线)
22.85
MA10 (10日均线)
22.35
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 | 23.25 | 25.2 | 23.25 | 24.99 | +7.48% | 121,164 | 296,221,093 |
| 2024-05-17 | 22.72 | 23.5 | 22.62 | 23.25 | +1.97% | 59,337 | 137,219,031 |
| 2024-05-16 | 22.15 | 23.08 | 22.15 | 22.8 | +2.7% | 56,461 | 128,706,121 |
| 2024-05-15 | 22.59 | 22.79 | 21.95 | 22.2 | -1.73% | 40,961 | 90,916,993 |
| 2024-05-14 | 22.66 | 23.3 | 22.57 | 22.59 | -1.18% | 67,809 | 155,153,031 |
| 2024-05-13 | 21.9 | 23.06 | 21.9 | 22.86 | +2.97% | 72,607 | 164,466,530 |
| 2024-05-10 | 22.24 | 22.7 | 21.9 | 22.2 | -0.58% | 70,533 | 156,668,597 |
| 2024-05-09 | 22.71 | 22.77 | 21.92 | 22.33 | -3.67% | 91,251 | 203,452,563 |
| 2024-05-08 | 22.29 | 23.35 | 22.04 | 23.18 | +4.79% | 99,345 | 225,772,602 |
| 2024-05-07 | 22.59 | 22.83 | 22.01 | 22.12 | -3.07% | 57,370 | 128,462,633 |
| 2024-05-06 | 21.68 | 23 | 21.19 | 22.82 | +4.49% | 74,812 | 167,028,832 |
| 2024-04-30 | 21.39 | 22.31 | 21.31 | 21.84 | +2.06% | 62,975 | 137,896,350 |
| 2024-04-29 | 21.42 | 21.7 | 21.05 | 21.4 | -0.7% | 48,810 | 104,367,108 |
| 2024-04-26 | 21.8 | 22.45 | 21.4 | 21.55 | -2.66% | 56,610 | 122,704,487 |
| 2024-04-25 | 21.74 | 22.25 | 21.68 | 22.14 | -0.58% | 42,318 | 92,948,609 |
| 2024-04-24 | 21.94 | 22.31 | 21.71 | 22.27 | +0.5% | 53,419 | 117,599,986 |
| 2024-04-23 | 22.7 | 22.76 | 21.72 | 22.16 | -3.69% | 73,074 | 161,679,490 |
| 2024-04-22 | 22 | 23.5 | 21.5 | 23.01 | +11.81% | 99,379 | 224,887,223 |
| 2024-04-19 | 20.45 | 20.78 | 20.25 | 20.58 | -0.34% | 15,946 | 32,747,508 |
| 2024-04-18 | 20.21 | 21.13 | 19.94 | 20.65 | +1.67% | 23,421 | 48,446,628 |
| 2024-04-17 | 20.43 | 20.78 | 20.01 | 20.31 | -0.64% | 22,849 | 46,557,506 |
| 2024-04-16 | 20.66 | 20.94 | 20.3 | 20.44 | -2.01% | 24,234 | 49,930,875 |
| 2024-04-15 | 20.75 | 21.12 | 20.4 | 20.86 | +1.07% | 18,429 | 38,326,355 |
| 2024-04-12 | 20.85 | 21.19 | 20.49 | 20.64 | -1.71% | 18,761 | 38,941,999 |
| 2024-04-11 | 21.05 | 21.28 | 20.92 | 21 | -0.62% | 10,822 | 22,774,589 |
| 2024-04-10 | 21.47 | 21.86 | 21.07 | 21.13 | -2.36% | 14,841 | 31,676,743 |
| 2024-04-09 | 21.75 | 21.8 | 21.06 | 21.64 | -0.51% | 23,588 | 50,544,251 |
| 2024-04-08 | 21.56 | 21.97 | 21.18 | 21.75 | +0.83% | 33,946 | 73,703,310 |
| 2024-04-03 | 21.19 | 21.67 | 20.96 | 21.57 | +2.23% | 26,652 | 57,155,380 |
| 2024-04-02 | 21.69 | 21.69 | 20.99 | 21.1 | -2.5% | 19,359 | 41,094,171 |
| 2024-04-01 | 21.04 | 21.9 | 20.8 | 21.64 | +2.85% | 31,168 | 67,003,419 |
| 2024-03-29 | 19.9 | 21.17 | 19.9 | 21.04 | +4.42% | 26,559 | 54,844,036 |
| 2024-03-28 | 20.07 | 20.31 | 19.72 | 20.15 | -0.64% | 28,953 | 58,010,711 |
| 2024-03-27 | 20.57 | 20.94 | 20.27 | 20.28 | -2.03% | 18,317 | 37,633,945 |
| 2024-03-26 | 20.51 | 21.04 | 20.44 | 20.7 | +0.53% | 15,670 | 32,602,564 |
| 2024-03-25 | 21.2 | 21.2 | 20.59 | 20.59 | -2.69% | 18,609 | 38,731,566 |
| 2024-03-22 | 20.77 | 21.34 | 20.44 | 21.16 | +1.63% | 49,036 | 102,781,585 |
| 2024-03-21 | 20.1 | 21 | 19.95 | 20.82 | +3.69% | 36,919 | 76,225,082 |
| 2024-03-20 | 19.92 | 20.45 | 19.73 | 20.08 | +0.3% | 26,496 | 53,494,726 |
| 2024-03-19 | 20.5 | 20.5 | 19.96 | 20.02 | +0.3% | 23,483 | 47,385,820 |
| 2024-03-18 | 20.01 | 20.17 | 19.53 | 19.96 | 0% | 18,339 | 36,289,881 |
| 2024-03-15 | 20.19 | 20.25 | 19.75 | 19.96 | -0.4% | 17,778 | 35,455,827 |
| 2024-03-14 | 20.39 | 20.5 | 19.9 | 20.04 | -1.57% | 20,613 | 41,467,315 |
| 2024-03-13 | 20.29 | 20.7 | 20.13 | 20.36 | +0.15% | 20,684 | 42,301,859 |
| 2024-03-12 | 19.73 | 20.44 | 19.56 | 20.33 | +2.88% | 27,589 | 55,293,497 |
| 2024-03-11 | 19.41 | 19.86 | 19.39 | 19.76 | +1.07% | 15,610 | 30,659,171 |
| 2024-03-08 | 19.22 | 19.59 | 19.18 | 19.55 | +1.72% | 14,789 | 28,748,321 |
| 2024-03-07 | 19.6 | 19.8 | 19.22 | 19.22 | -1.94% | 11,551 | 22,556,858 |
| 2024-03-06 | 19.38 | 19.75 | 18.92 | 19.6 | +1.24% | 26,173 | 50,928,723 |
| 2024-03-05 | 19.29 | 19.58 | 19.07 | 19.36 | +0.78% | 22,500 | 43,630,624 |
| 2024-03-04 | 19.34 | 19.43 | 18.98 | 19.21 | -0.88% | 21,898 | 41,930,564 |
| 2024-03-01 | 19.4 | 19.57 | 19.11 | 19.38 | -0.1% | 19,099 | 36,878,458 |
| 2024-02-29 | 18.5 | 19.45 | 18.5 | 19.4 | +2.75% | 18,855 | 36,084,748 |
| 2024-02-28 | 19.06 | 19.86 | 18.83 | 18.88 | -1% | 38,315 | 73,733,775 |
| 2024-02-27 | 19.3 | 19.7 | 18.7 | 19.07 | +0.37% | 29,315 | 55,712,294 |
| 2024-02-26 | 18.53 | 19.33 | 18.29 | 19 | +2.54% | 20,387 | 38,564,239 |
| 2024-02-23 | 18.48 | 18.59 | 18.17 | 18.53 | +0.76% | 18,804 | 34,538,114 |
| 2024-02-22 | 18.1 | 18.48 | 17.93 | 18.39 | +1.32% | 21,626 | 39,456,673 |
| 2024-02-21 | 17.72 | 18.64 | 17.44 | 18.15 | +1.28% | 33,256 | 60,808,293 |
| 2024-02-20 | 17.46 | 18 | 17.34 | 17.92 | +2.22% | 28,358 | 50,443,761 |
| 2024-02-19 | 18.25 | 18.28 | 17.36 | 17.53 | -2.18% | 55,651 | 98,380,480 |
| 2024-02-08 | 18.07 | 19.67 | 17.7 | 17.92 | -2.18% | 85,404 | 159,174,996 |
| 2024-02-07 | 17.58 | 18.36 | 17.37 | 18.32 | +4.75% | 42,965 | 77,527,209 |
| 2024-02-06 | 16.35 | 17.78 | 15.8 | 17.49 | +6.97% | 37,498 | 63,769,985 |
| 2024-02-05 | 16.85 | 17.16 | 15.95 | 16.35 | -3.37% | 48,481 | 80,299,757 |
| 2024-02-02 | 17.75 | 17.76 | 16.42 | 16.92 | -3.26% | 40,420 | 69,359,654 |
| 2024-02-01 | 17.41 | 18.13 | 17.36 | 17.49 | -0.79% | 26,028 | 45,766,738 |
| 2024-01-31 | 17.8 | 18.15 | 17.51 | 17.63 | -1.23% | 22,424 | 39,769,309 |
| 2024-01-30 | 18.23 | 18.75 | 17.85 | 17.85 | -3.25% | 26,642 | 48,291,570 |
| 2024-01-29 | 19.06 | 19.46 | 18.43 | 18.45 | -3.25% | 22,115 | 41,607,515 |
| 2024-01-26 | 19.07 | 19.5 | 18.55 | 19.07 | -0.1% | 25,211 | 48,149,027 |
| 2024-01-25 | 18.78 | 19.45 | 18.68 | 19.09 | +1.22% | 20,038 | 38,261,964 |
| 2024-01-24 | 18.8 | 19.16 | 18.36 | 18.86 | +0.11% | 16,526 | 30,775,293 |
| 2024-01-23 | 18.83 | 19.18 | 18.6 | 18.84 | +0.32% | 11,925 | 22,527,695 |
| 2024-01-22 | 19.71 | 19.81 | 18.62 | 18.78 | -5.3% | 22,100 | 42,391,466 |
| 2024-01-19 | 20.25 | 20.38 | 19.8 | 19.83 | -3.08% | 15,608 | 31,333,311 |
| 2024-01-18 | 19.65 | 20.68 | 19.22 | 20.46 | +3.65% | 32,450 | 64,090,045 |
| 2024-01-17 | 20.02 | 20.36 | 19.71 | 19.74 | -2.08% | 16,147 | 32,227,873 |
| 2024-01-16 | 20.03 | 20.28 | 19.57 | 20.16 | +0.65% | 20,382 | 40,763,327 |
| 2024-01-15 | 19.93 | 20.16 | 19.7 | 20.03 | +0.35% | 20,242 | 40,376,722 |
| 2024-01-12 | 19.72 | 20.36 | 19.61 | 19.96 | +0.81% | 21,183 | 42,478,391 |
| 2024-01-11 | 19.37 | 20.02 | 19.27 | 19.8 | +2.17% | 24,123 | 47,757,418 |
| 2024-01-10 | 19.02 | 19.45 | 18.85 | 19.38 | +1.31% | 30,788 | 59,116,713 |
| 2024-01-09 | 19.3 | 19.49 | 18.96 | 19.13 | -1.14% | 25,241 | 48,360,123 |
| 2024-01-08 | 19.62 | 20.17 | 19.31 | 19.35 | -1.38% | 23,212 | 45,604,188 |
| 2024-01-05 | 19.78 | 20 | 19.45 | 19.62 | -1.36% | 25,957 | 51,064,642 |
| 2024-01-04 | 20.22 | 20.22 | 19.8 | 19.89 | -2.02% | 17,007 | 33,911,782 |
| 2024-01-03 | 20.3 | 20.61 | 20 | 20.3 | -0.49% | 21,867 | 44,330,794 |
| 2024-01-02 | 20.8 | 20.9 | 20.31 | 20.4 | -2.72% | 31,298 | 64,409,732 |
| 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：