股票概览
24.44
-0.65%
-0.16
24.71
开盘价
24.76
最高价
24.33
最低价
7,499
成交量
数据更新至: 2024-05-20
技术指标
24.70
MA5 (5日均线)
24.78
MA10 (10日均线)
24.58
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 | 24.71 | 24.76 | 24.33 | 24.44 | -0.65% | 7,499 | 18,372,810 |
| 2024-05-17 | 24.7 | 24.84 | 24.33 | 24.6 | +0.24% | 7,765 | 19,071,895 |
| 2024-05-16 | 24.78 | 25.06 | 24.51 | 24.54 | -1.29% | 9,580 | 23,721,634 |
| 2024-05-15 | 25.04 | 25.13 | 24.67 | 24.86 | -0.72% | 9,924 | 24,720,704 |
| 2024-05-14 | 24.9 | 25.28 | 24.51 | 25.04 | -0.48% | 15,808 | 39,291,711 |
| 2024-05-13 | 24.57 | 25.58 | 24.06 | 25.16 | +1% | 22,236 | 55,581,121 |
| 2024-05-10 | 25.1 | 25.36 | 24.34 | 24.91 | +0.48% | 17,621 | 43,671,256 |
| 2024-05-09 | 24.35 | 24.79 | 24.35 | 24.79 | +1.6% | 9,739 | 24,024,653 |
| 2024-05-08 | 25 | 25.16 | 24.26 | 24.4 | -2.79% | 14,165 | 34,773,596 |
| 2024-05-07 | 25.01 | 25.37 | 24.55 | 25.1 | -0.36% | 19,039 | 47,424,926 |
| 2024-05-06 | 24.59 | 25.83 | 24.42 | 25.19 | +5.22% | 30,300 | 75,891,020 |
| 2024-04-30 | 24.2 | 24.2 | 23.6 | 23.94 | -0.58% | 13,864 | 33,074,727 |
| 2024-04-29 | 23.95 | 24.28 | 23.68 | 24.08 | +0.54% | 17,021 | 40,962,558 |
| 2024-04-26 | 24 | 24.17 | 23.37 | 23.95 | -1.52% | 25,489 | 60,929,860 |
| 2024-04-25 | 24.48 | 24.67 | 23.8 | 24.32 | -6.06% | 28,981 | 70,171,316 |
| 2024-04-24 | 24.27 | 26.2 | 24.27 | 25.89 | +6.67% | 26,891 | 68,496,116 |
| 2024-04-23 | 23.91 | 24.58 | 23.66 | 24.27 | +2.32% | 22,176 | 53,625,735 |
| 2024-04-22 | 24.64 | 24.98 | 23 | 23.72 | -5.12% | 26,744 | 63,318,127 |
| 2024-04-19 | 23.98 | 27.24 | 23.63 | 25 | +6.7% | 36,641 | 93,325,790 |
| 2024-04-18 | 23.53 | 23.93 | 23.01 | 23.43 | -0.8% | 10,927 | 25,656,406 |
| 2024-04-17 | 22.64 | 24.05 | 22.64 | 23.62 | +4.47% | 16,918 | 39,923,748 |
| 2024-04-16 | 24.85 | 24.98 | 22.51 | 22.61 | -11.3% | 25,601 | 58,627,986 |
| 2024-04-15 | 24.3 | 25.66 | 23.41 | 25.49 | +3.32% | 26,097 | 64,978,481 |
| 2024-04-12 | 25.56 | 26.28 | 24.62 | 24.67 | -5.3% | 22,056 | 56,150,444 |
| 2024-04-11 | 27.28 | 27.28 | 25.39 | 26.05 | -5.03% | 31,725 | 82,291,157 |
| 2024-04-10 | 25.34 | 27.43 | 24.12 | 27.43 | +8.25% | 23,103 | 59,678,757 |
| 2024-04-09 | 25.29 | 25.47 | 24.78 | 25.34 | +0.2% | 10,848 | 27,343,282 |
| 2024-04-08 | 27.43 | 27.43 | 24.85 | 25.29 | -7.73% | 21,638 | 55,545,707 |
| 2024-04-03 | 26.09 | 27.69 | 25.88 | 27.41 | +4.66% | 17,490 | 46,756,192 |
| 2024-04-02 | 26.25 | 26.5 | 26 | 26.19 | -0.53% | 8,954 | 23,493,773 |
| 2024-04-01 | 26.38 | 26.38 | 25.68 | 26.33 | +1.62% | 9,921 | 25,885,001 |
| 2024-03-29 | 25.27 | 25.92 | 25.15 | 25.91 | +3.47% | 10,374 | 26,577,880 |
| 2024-03-28 | 24.5 | 25.74 | 24.1 | 25.04 | +1.79% | 11,185 | 28,071,223 |
| 2024-03-27 | 24.96 | 25.34 | 24.42 | 24.6 | -1.6% | 12,035 | 29,821,965 |
| 2024-03-26 | 25.88 | 25.88 | 24.59 | 25 | -2.61% | 14,245 | 35,486,035 |
| 2024-03-25 | 25.14 | 26.75 | 25.03 | 25.67 | +1.78% | 18,300 | 47,556,452 |
| 2024-03-22 | 25.75 | 25.94 | 24.93 | 25.22 | -2.55% | 8,686 | 21,975,764 |
| 2024-03-21 | 25.95 | 26.07 | 25.45 | 25.88 | -0.19% | 10,404 | 26,848,759 |
| 2024-03-20 | 25.61 | 26 | 25.56 | 25.93 | +0.7% | 10,318 | 26,609,559 |
| 2024-03-19 | 25.66 | 26.26 | 25.59 | 25.75 | +0.35% | 11,246 | 29,107,696 |
| 2024-03-18 | 25.17 | 25.71 | 25.17 | 25.66 | +2.19% | 12,454 | 31,682,397 |
| 2024-03-15 | 24.7 | 25.18 | 24.68 | 25.11 | +0.52% | 9,598 | 23,952,748 |
| 2024-03-14 | 24.84 | 25.28 | 24.6 | 24.98 | +0.56% | 12,736 | 31,798,003 |
| 2024-03-13 | 24.88 | 25.05 | 24.66 | 24.84 | -0.48% | 12,065 | 29,950,563 |
| 2024-03-12 | 25 | 25.16 | 24.46 | 24.96 | -1.07% | 17,703 | 43,911,522 |
| 2024-03-11 | 25.59 | 26.19 | 24.71 | 25.23 | -0.32% | 26,621 | 67,500,932 |
| 2024-03-08 | 24.55 | 25.44 | 23.78 | 25.31 | +2.84% | 29,023 | 71,873,253 |
| 2024-03-07 | 23.47 | 26.5 | 23.36 | 24.61 | +6.35% | 28,951 | 72,232,443 |
| 2024-03-06 | 22.81 | 23.6 | 22.7 | 23.14 | +0.83% | 10,962 | 25,344,313 |
| 2024-03-05 | 23.7 | 23.7 | 22.93 | 22.95 | -3.37% | 9,915 | 23,028,620 |
| 2024-03-04 | 23.45 | 24.32 | 23.04 | 23.75 | +0.76% | 16,524 | 38,939,439 |
| 2024-03-01 | 22.67 | 23.7 | 22.67 | 23.57 | +4.06% | 15,525 | 36,201,950 |
| 2024-02-29 | 21.53 | 22.72 | 21.5 | 22.65 | +4.38% | 20,057 | 44,877,172 |
| 2024-02-28 | 24.44 | 24.97 | 21.68 | 21.7 | -11.17% | 31,843 | 72,930,725 |
| 2024-02-27 | 23.21 | 24.45 | 23.2 | 24.43 | +4.22% | 12,314 | 29,504,730 |
| 2024-02-26 | 23.25 | 24.5 | 23.13 | 23.44 | +1.34% | 16,864 | 39,849,368 |
| 2024-02-23 | 21.98 | 23.2 | 21.88 | 23.13 | +5.86% | 15,355 | 34,445,698 |
| 2024-02-22 | 21.2 | 21.94 | 21 | 21.85 | +4.05% | 12,129 | 26,151,068 |
| 2024-02-21 | 20.03 | 21.83 | 19.9 | 21 | +3.5% | 17,371 | 36,619,196 |
| 2024-02-20 | 20.01 | 20.36 | 19.31 | 20.29 | +1.2% | 15,863 | 31,753,612 |
| 2024-02-19 | 19.15 | 20.49 | 19.15 | 20.05 | +6.37% | 24,143 | 47,827,554 |
| 2024-02-08 | 16.92 | 18.95 | 16.31 | 18.85 | +12.14% | 29,878 | 53,113,050 |
| 2024-02-07 | 18.04 | 18.28 | 16.42 | 16.81 | -5.67% | 31,247 | 53,531,995 |
| 2024-02-06 | 18 | 19 | 16.34 | 17.82 | -6.26% | 31,445 | 54,858,118 |
| 2024-02-05 | 22.54 | 22.78 | 18.65 | 19.01 | -15.29% | 20,232 | 39,789,407 |
| 2024-02-02 | 24.13 | 24.75 | 21.7 | 22.44 | -7.12% | 16,332 | 37,728,155 |
| 2024-02-01 | 24.39 | 25.4 | 23.2 | 24.16 | -2.93% | 15,168 | 36,325,185 |
| 2024-01-31 | 27.1 | 27.1 | 24.63 | 24.89 | -6.22% | 12,941 | 33,138,228 |
| 2024-01-30 | 27.51 | 27.9 | 26.42 | 26.54 | -4.98% | 10,112 | 27,351,406 |
| 2024-01-29 | 29.41 | 29.66 | 27.9 | 27.93 | -4.32% | 11,197 | 32,019,970 |
| 2024-01-26 | 29.8 | 29.82 | 28.93 | 29.19 | -1.02% | 11,413 | 33,444,597 |
| 2024-01-25 | 27.28 | 29.51 | 26.72 | 29.49 | +7.9% | 17,720 | 50,731,782 |
| 2024-01-24 | 26.89 | 27.65 | 26.3 | 27.33 | +1.33% | 14,583 | 39,298,161 |
| 2024-01-23 | 27.73 | 27.88 | 26.49 | 26.97 | -1.86% | 14,429 | 38,848,420 |
| 2024-01-22 | 28.73 | 29.49 | 27.2 | 27.48 | -5.66% | 19,511 | 55,665,546 |
| 2024-01-19 | 28.91 | 30.64 | 28.78 | 29.13 | +1.71% | 23,917 | 70,159,977 |
| 2024-01-18 | 29.69 | 29.69 | 27.57 | 28.64 | -4.82% | 33,083 | 93,636,493 |
| 2024-01-17 | 31.57 | 31.9 | 30.04 | 30.09 | -4.81% | 31,528 | 97,083,294 |
| 2024-01-16 | 29.92 | 33 | 29.8 | 31.61 | +5.83% | 47,396 | 147,799,192 |
| 2024-01-15 | 32.08 | 32.24 | 29.41 | 29.87 | -7.35% | 47,558 | 143,634,210 |
| 2024-01-12 | 34.54 | 34.95 | 31.35 | 32.24 | +8.7% | 41,575 | 136,333,328 |
| 2024-01-11 | 29.83 | 29.93 | 29.28 | 29.66 | -0.7% | 9,761 | 28,902,128 |
| 2024-01-10 | 29.55 | 30.21 | 29.1 | 29.87 | +0.91% | 14,167 | 42,254,942 |
| 2024-01-09 | 29.84 | 30.44 | 29.32 | 29.6 | -0.8% | 10,978 | 32,791,570 |
| 2024-01-08 | 30.75 | 30.75 | 29.72 | 29.84 | -2.64% | 8,149 | 24,577,283 |
| 2024-01-05 | 30.65 | 31.17 | 30.4 | 30.65 | -0.36% | 8,732 | 26,954,428 |
| 2024-01-04 | 30.98 | 30.98 | 30.21 | 30.76 | -0.19% | 5,747 | 17,576,344 |
| 2024-01-03 | 31.31 | 31.34 | 30.5 | 30.82 | -1.56% | 8,002 | 24,659,137 |
| 2024-01-02 | 31.17 | 31.47 | 31 | 31.31 | +0.45% | 10,472 | 32,734,598 |
| 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：