股票概览
24.86
+2.52%
+0.61
24.03
开盘价
24.88
最高价
24.01
最低价
17,027
成交量
数据更新至: 2024-05-20
技术指标
24.15
MA5 (5日均线)
25.05
MA10 (10日均线)
23.40
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 | 24.03 | 24.88 | 24.01 | 24.86 | +2.52% | 17,027 | 41,686,696 |
| 2024-05-17 | 23.9 | 24.35 | 23.9 | 24.25 | +1.08% | 12,657 | 30,526,118 |
| 2024-05-16 | 23.86 | 24.19 | 23.6 | 23.99 | +0.5% | 11,670 | 27,912,095 |
| 2024-05-15 | 23.73 | 24.03 | 23.38 | 23.87 | +0.29% | 11,916 | 28,372,207 |
| 2024-05-14 | 23.88 | 24.18 | 23.48 | 23.8 | +0.55% | 14,473 | 34,460,611 |
| 2024-05-13 | 25.15 | 25.15 | 23.61 | 23.67 | -6.48% | 20,886 | 50,309,235 |
| 2024-05-10 | 26 | 26.09 | 24.65 | 25.31 | -4.06% | 31,823 | 80,582,088 |
| 2024-05-09 | 26 | 26.99 | 25.91 | 26.38 | -7.79% | 47,658 | 125,897,399 |
| 2024-05-08 | 26.63 | 30.88 | 26.63 | 28.61 | +11.19% | 58,717 | 171,444,907 |
| 2024-05-07 | 24.3 | 26.28 | 23.88 | 25.73 | +6.32% | 17,152 | 42,925,333 |
| 2024-05-06 | 23.59 | 24.32 | 23.16 | 24.2 | +3.77% | 8,011 | 19,132,927 |
| 2024-04-30 | 23.14 | 23.87 | 22.8 | 23.32 | +1.48% | 8,400 | 19,620,021 |
| 2024-04-29 | 21.8 | 23.08 | 21.8 | 22.98 | +5.41% | 9,004 | 20,452,745 |
| 2024-04-26 | 21.55 | 22.08 | 21.16 | 21.8 | -0.73% | 5,891 | 12,768,402 |
| 2024-04-25 | 21.26 | 21.96 | 21.17 | 21.96 | +2.76% | 4,843 | 10,529,268 |
| 2024-04-24 | 20.43 | 21.43 | 20.43 | 21.37 | +3.39% | 6,418 | 13,550,994 |
| 2024-04-23 | 20.15 | 20.99 | 20.1 | 20.67 | +2.28% | 5,433 | 11,223,880 |
| 2024-04-22 | 20.02 | 20.54 | 19.61 | 20.21 | -0.88% | 5,651 | 11,418,919 |
| 2024-04-19 | 20.59 | 20.82 | 20.02 | 20.39 | -1.02% | 5,451 | 11,149,729 |
| 2024-04-18 | 21.07 | 21.22 | 20.38 | 20.6 | -2.04% | 5,327 | 11,066,399 |
| 2024-04-17 | 19.44 | 21.18 | 19.44 | 21.03 | +9.02% | 7,420 | 15,297,307 |
| 2024-04-16 | 21 | 21 | 19.08 | 19.29 | -9.56% | 9,087 | 17,865,871 |
| 2024-04-15 | 23.4 | 23.72 | 20.8 | 21.33 | -10.57% | 10,212 | 22,400,691 |
| 2024-04-12 | 24 | 24.29 | 23.62 | 23.85 | 0% | 3,534 | 8,467,178 |
| 2024-04-11 | 23.62 | 24.38 | 23.39 | 23.85 | +0.38% | 5,172 | 12,426,570 |
| 2024-04-10 | 24.5 | 24.55 | 23.6 | 23.76 | -2.62% | 4,728 | 11,367,702 |
| 2024-04-09 | 23.65 | 24.45 | 23.6 | 24.4 | +3.17% | 6,406 | 15,502,841 |
| 2024-04-08 | 25 | 25.08 | 23.64 | 23.65 | -4.98% | 7,891 | 19,073,099 |
| 2024-04-03 | 25.5 | 25.52 | 24.56 | 24.89 | -2.7% | 7,597 | 18,887,740 |
| 2024-04-02 | 25.33 | 25.78 | 25.16 | 25.58 | +1.07% | 6,696 | 17,053,204 |
| 2024-04-01 | 25.28 | 25.38 | 24.61 | 25.31 | +0.76% | 6,174 | 15,579,235 |
| 2024-03-29 | 24.62 | 25.16 | 24.5 | 25.12 | +2.03% | 6,261 | 15,516,914 |
| 2024-03-28 | 24.57 | 25.26 | 24.28 | 24.62 | +0.08% | 6,682 | 16,554,305 |
| 2024-03-27 | 25.3 | 25.39 | 24.49 | 24.6 | -3.15% | 4,831 | 12,050,370 |
| 2024-03-26 | 25.25 | 25.47 | 24.62 | 25.4 | +2.21% | 5,199 | 13,071,787 |
| 2024-03-25 | 25.46 | 25.92 | 24.76 | 24.85 | -2.4% | 5,267 | 13,292,493 |
| 2024-03-22 | 25.61 | 25.96 | 25.17 | 25.46 | -1.09% | 5,603 | 14,326,254 |
| 2024-03-21 | 25.89 | 26.41 | 25.46 | 25.74 | -0.58% | 6,327 | 16,286,274 |
| 2024-03-20 | 25.39 | 26.09 | 25.39 | 25.89 | +2.09% | 7,835 | 20,187,191 |
| 2024-03-19 | 25.59 | 25.88 | 25.3 | 25.36 | -1.32% | 7,131 | 18,243,197 |
| 2024-03-18 | 24.62 | 25.79 | 24.62 | 25.7 | +4.3% | 7,626 | 19,251,300 |
| 2024-03-15 | 23.89 | 24.68 | 23.68 | 24.64 | +3.18% | 6,708 | 16,277,726 |
| 2024-03-14 | 23.86 | 24.19 | 23.71 | 23.88 | -0.21% | 5,862 | 14,045,157 |
| 2024-03-13 | 23.95 | 24.09 | 23.66 | 23.93 | -0.13% | 4,475 | 10,695,735 |
| 2024-03-12 | 23.44 | 24.05 | 23.43 | 23.96 | +2.31% | 6,328 | 15,044,956 |
| 2024-03-11 | 23 | 23.42 | 22.85 | 23.42 | +1.78% | 3,971 | 9,193,320 |
| 2024-03-08 | 22.91 | 23.18 | 22.56 | 23.01 | +0.44% | 4,271 | 9,780,472 |
| 2024-03-07 | 23.2 | 23.54 | 22.72 | 22.91 | -0.74% | 4,678 | 10,808,724 |
| 2024-03-06 | 22.31 | 23.29 | 22.17 | 23.08 | +3.36% | 6,596 | 15,072,893 |
| 2024-03-05 | 23.01 | 23.04 | 22.33 | 22.33 | -3.12% | 6,217 | 14,116,698 |
| 2024-03-04 | 22.87 | 23.35 | 22.46 | 23.05 | +0.92% | 7,583 | 17,360,703 |
| 2024-03-01 | 22.73 | 23.14 | 22.42 | 22.84 | +0.88% | 5,272 | 12,008,910 |
| 2024-02-29 | 21.4 | 22.64 | 21.01 | 22.64 | +4.28% | 9,499 | 20,996,764 |
| 2024-02-28 | 23.99 | 24.5 | 21.66 | 21.71 | -9.54% | 13,754 | 31,871,439 |
| 2024-02-27 | 23.26 | 24.19 | 23.05 | 24 | +2.7% | 7,285 | 17,298,465 |
| 2024-02-26 | 22.72 | 23.92 | 22.54 | 23.37 | +2.95% | 8,389 | 19,444,892 |
| 2024-02-23 | 21.47 | 22.78 | 21.47 | 22.7 | +4.42% | 8,664 | 19,238,565 |
| 2024-02-22 | 20.94 | 21.74 | 20.92 | 21.74 | +2.79% | 7,776 | 16,641,600 |
| 2024-02-21 | 20.42 | 21.67 | 20.15 | 21.15 | +3.57% | 8,441 | 17,788,444 |
| 2024-02-20 | 19.99 | 20.45 | 19.82 | 20.42 | +2.1% | 5,985 | 12,113,042 |
| 2024-02-19 | 19.17 | 20.58 | 19.15 | 20 | +4.88% | 10,613 | 21,164,875 |
| 2024-02-08 | 17.51 | 19.22 | 17.25 | 19.07 | +10.17% | 10,300 | 18,873,447 |
| 2024-02-07 | 18.96 | 18.96 | 17.11 | 17.31 | -7.43% | 11,981 | 21,583,649 |
| 2024-02-06 | 18.17 | 19.5 | 16.99 | 18.7 | -0.05% | 14,847 | 26,676,149 |
| 2024-02-05 | 22.24 | 22.24 | 18.1 | 18.71 | -16.29% | 15,284 | 29,706,784 |
| 2024-02-02 | 24.03 | 24.52 | 21.26 | 22.35 | -7.61% | 10,228 | 23,324,326 |
| 2024-02-01 | 24.16 | 24.68 | 23.24 | 24.19 | -1.83% | 6,539 | 15,692,082 |
| 2024-01-31 | 26.21 | 26.3 | 24.35 | 24.64 | -5.77% | 6,395 | 15,989,859 |
| 2024-01-30 | 27.31 | 27.31 | 26.1 | 26.15 | -4.14% | 5,440 | 14,425,898 |
| 2024-01-29 | 28.57 | 28.97 | 27.28 | 27.28 | -4.05% | 4,980 | 13,820,449 |
| 2024-01-26 | 29.08 | 29.08 | 27.78 | 28.43 | -1.35% | 4,436 | 12,679,051 |
| 2024-01-25 | 26.91 | 28.9 | 26.91 | 28.82 | +6.66% | 8,960 | 25,260,945 |
| 2024-01-24 | 26.89 | 27.41 | 25.97 | 27.02 | +0.78% | 5,813 | 15,468,443 |
| 2024-01-23 | 27.15 | 27.16 | 26.12 | 26.81 | -1.51% | 3,969 | 10,591,852 |
| 2024-01-22 | 29.08 | 29.12 | 26.96 | 27.22 | -6.4% | 6,955 | 19,404,975 |
| 2024-01-19 | 29.73 | 30.07 | 29.06 | 29.08 | -3.07% | 5,300 | 15,625,646 |
| 2024-01-18 | 30.82 | 30.83 | 29.43 | 30 | -2.91% | 10,146 | 30,368,245 |
| 2024-01-17 | 30.92 | 31.2 | 30.5 | 30.9 | -0.03% | 6,232 | 19,264,591 |
| 2024-01-16 | 30.78 | 31.07 | 30.56 | 30.91 | +0.36% | 7,141 | 22,018,501 |
| 2024-01-15 | 30.67 | 30.95 | 30.28 | 30.8 | 0% | 5,869 | 17,991,466 |
| 2024-01-12 | 30.95 | 31.18 | 30.72 | 30.8 | -0.65% | 4,873 | 15,089,760 |
| 2024-01-11 | 30.84 | 31.05 | 30.57 | 31 | +0.52% | 6,756 | 20,839,623 |
| 2024-01-10 | 30.6 | 31.14 | 30.31 | 30.84 | +0.65% | 6,703 | 20,662,011 |
| 2024-01-09 | 30.47 | 30.86 | 30.15 | 30.64 | +0.56% | 6,894 | 21,064,122 |
| 2024-01-08 | 30.91 | 30.91 | 30.32 | 30.47 | -1.07% | 5,459 | 16,665,939 |
| 2024-01-05 | 30.94 | 31.23 | 30.65 | 30.8 | -0.23% | 5,862 | 18,144,536 |
| 2024-01-04 | 31 | 31.06 | 30.74 | 30.87 | -0.42% | 3,955 | 12,214,559 |
| 2024-01-03 | 30.99 | 31.2 | 30.77 | 31 | -0.39% | 3,500 | 10,830,272 |
| 2024-01-02 | 30.89 | 31.18 | 30.76 | 31.12 | +0.84% | 4,187 | 13,010,179 |
| 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：