股票概览
24.96
-0.52%
-0.13
24.9
开盘价
25.4
最高价
24.67
最低价
27,449
成交量
数据更新至: 2024-05-20
技术指标
31.37
MA5 (5日均线)
33.38
MA10 (10日均线)
35.31
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 | 24.9 | 25.4 | 24.67 | 24.96 | -0.52% | 27,449 | 68,830,871 |
| 2024-05-17 | 24.61 | 25.39 | 24.6 | 25.09 | -28.19% | 30,920 | 77,244,101 |
| 2024-05-16 | 35.55 | 35.82 | 34.93 | 34.94 | -2.16% | 23,364 | 82,212,725 |
| 2024-05-15 | 36.24 | 36.35 | 35.53 | 35.71 | -1.27% | 19,486 | 69,846,211 |
| 2024-05-14 | 35.23 | 36.18 | 35.23 | 36.17 | +3.05% | 24,115 | 86,395,926 |
| 2024-05-13 | 35.08 | 35.82 | 34.44 | 35.1 | -0.2% | 18,610 | 65,471,862 |
| 2024-05-10 | 35.53 | 35.9 | 34.87 | 35.17 | -0.68% | 16,669 | 58,615,767 |
| 2024-05-09 | 34.94 | 35.62 | 34.85 | 35.41 | +1.08% | 18,003 | 63,740,908 |
| 2024-05-08 | 36 | 36 | 34.8 | 35.03 | -3.26% | 26,249 | 92,324,264 |
| 2024-05-07 | 36 | 36.62 | 35.73 | 36.21 | +0.5% | 26,411 | 95,736,731 |
| 2024-05-06 | 36.47 | 36.77 | 35.88 | 36.03 | +0.06% | 32,956 | 119,231,167 |
| 2024-04-30 | 38 | 38 | 35.86 | 36.01 | -5.34% | 45,042 | 165,453,175 |
| 2024-04-29 | 37.4 | 38.44 | 37.26 | 38.04 | -0.13% | 46,307 | 175,695,605 |
| 2024-04-26 | 38.6 | 39.5 | 37.84 | 38.09 | +0.85% | 60,325 | 232,708,112 |
| 2024-04-25 | 39 | 39 | 37.69 | 37.77 | -9.34% | 69,045 | 264,079,453 |
| 2024-04-24 | 38.1 | 43.5 | 37.35 | 41.66 | +9.86% | 87,944 | 352,593,510 |
| 2024-04-23 | 36.72 | 38 | 36.21 | 37.92 | +3.27% | 51,623 | 193,162,047 |
| 2024-04-22 | 35.25 | 37.97 | 34.4 | 36.72 | +4.11% | 39,828 | 143,084,397 |
| 2024-04-19 | 34.7 | 35.51 | 34.51 | 35.27 | +1.03% | 18,166 | 63,538,666 |
| 2024-04-18 | 34.49 | 35.69 | 33.88 | 34.91 | +1.16% | 22,875 | 79,748,863 |
| 2024-04-17 | 33.49 | 34.88 | 33.49 | 34.51 | +4.89% | 22,880 | 78,732,115 |
| 2024-04-16 | 35.05 | 35.15 | 32.84 | 32.9 | -6.35% | 23,695 | 79,428,890 |
| 2024-04-15 | 35.61 | 36.09 | 34.13 | 35.13 | -1.57% | 23,928 | 84,010,547 |
| 2024-04-12 | 36.39 | 36.67 | 35.63 | 35.69 | -2.3% | 15,477 | 55,831,780 |
| 2024-04-11 | 36.11 | 36.96 | 35.67 | 36.53 | +0.72% | 18,172 | 66,434,699 |
| 2024-04-10 | 37.2 | 37.2 | 35.9 | 36.27 | -2.74% | 19,041 | 69,206,203 |
| 2024-04-09 | 36.5 | 37.5 | 36.33 | 37.29 | +2.11% | 17,095 | 63,171,316 |
| 2024-04-08 | 37.52 | 37.52 | 36.51 | 36.52 | -3.1% | 21,099 | 77,549,992 |
| 2024-04-03 | 38.67 | 38.67 | 37.09 | 37.69 | -2.94% | 20,191 | 76,140,524 |
| 2024-04-02 | 39.76 | 39.86 | 38.49 | 38.83 | -2.31% | 27,037 | 105,081,490 |
| 2024-04-01 | 37 | 40.54 | 36.99 | 39.75 | +8.28% | 46,290 | 181,047,338 |
| 2024-03-29 | 37.3 | 37.48 | 36.11 | 36.71 | -1.77% | 24,538 | 89,890,371 |
| 2024-03-28 | 36.66 | 37.85 | 36.48 | 37.37 | +1.77% | 22,907 | 85,486,350 |
| 2024-03-27 | 37.59 | 38.01 | 36.62 | 36.72 | -2.96% | 29,297 | 108,912,419 |
| 2024-03-26 | 38.59 | 39.18 | 37.11 | 37.84 | -1.97% | 37,848 | 143,499,435 |
| 2024-03-25 | 40.88 | 41.15 | 38.6 | 38.6 | -6.27% | 44,068 | 174,840,365 |
| 2024-03-22 | 40.92 | 41.95 | 39.69 | 41.18 | -0.34% | 52,627 | 215,121,988 |
| 2024-03-21 | 41.15 | 42.2 | 40.68 | 41.32 | +1.03% | 46,184 | 190,732,458 |
| 2024-03-20 | 40.41 | 41.2 | 40.33 | 40.9 | +1.26% | 37,022 | 151,208,478 |
| 2024-03-19 | 40.95 | 41.5 | 40.27 | 40.39 | -1.49% | 31,684 | 129,042,336 |
| 2024-03-18 | 39.64 | 41.03 | 38.93 | 41 | +4.99% | 40,118 | 160,731,109 |
| 2024-03-15 | 39.12 | 39.33 | 38.51 | 39.05 | -0.76% | 25,181 | 97,887,535 |
| 2024-03-14 | 40.07 | 40.13 | 38.83 | 39.35 | -1.97% | 34,582 | 136,845,293 |
| 2024-03-13 | 39.6 | 40.79 | 39.25 | 40.14 | +1.24% | 41,448 | 165,826,671 |
| 2024-03-12 | 39 | 39.75 | 38.31 | 39.65 | +2.59% | 44,679 | 174,696,787 |
| 2024-03-11 | 38.44 | 38.69 | 37.02 | 38.65 | -1.18% | 45,967 | 174,721,307 |
| 2024-03-08 | 39.43 | 39.76 | 38.38 | 39.11 | -1.06% | 29,986 | 117,021,055 |
| 2024-03-07 | 40.48 | 40.89 | 39.03 | 39.53 | -2.18% | 22,337 | 89,287,372 |
| 2024-03-06 | 40.59 | 40.68 | 39.73 | 40.41 | -0.49% | 22,454 | 90,296,959 |
| 2024-03-05 | 40.52 | 41.27 | 39.71 | 40.61 | -0.34% | 24,089 | 97,897,033 |
| 2024-03-04 | 40.54 | 40.82 | 39.76 | 40.75 | +0.49% | 24,297 | 98,196,282 |
| 2024-03-01 | 40.16 | 40.89 | 39.62 | 40.55 | +1.12% | 18,363 | 73,891,158 |
| 2024-02-29 | 37.99 | 40.1 | 37.81 | 40.1 | +5.06% | 29,411 | 115,771,149 |
| 2024-02-28 | 41.4 | 42.08 | 38.1 | 38.17 | -7.8% | 38,243 | 153,283,203 |
| 2024-02-27 | 39.72 | 41.4 | 39.61 | 41.4 | +3.68% | 25,638 | 104,112,786 |
| 2024-02-26 | 39.21 | 41.07 | 38.52 | 39.93 | +2.97% | 33,988 | 134,793,249 |
| 2024-02-23 | 37.1 | 38.78 | 36.85 | 38.78 | +3.83% | 26,331 | 99,678,034 |
| 2024-02-22 | 36.48 | 37.51 | 36.31 | 37.35 | +2.41% | 20,784 | 76,800,730 |
| 2024-02-21 | 35.16 | 37.58 | 34.77 | 36.47 | +2.3% | 32,384 | 117,830,388 |
| 2024-02-20 | 36.35 | 36.45 | 34.78 | 35.65 | -1.6% | 32,332 | 114,529,942 |
| 2024-02-19 | 37.12 | 37.68 | 35.5 | 36.23 | -0.41% | 39,291 | 143,209,117 |
| 2024-02-08 | 31.9 | 36.66 | 31.9 | 36.38 | +14.04% | 38,401 | 130,897,463 |
| 2024-02-07 | 33.19 | 34.49 | 31.89 | 31.9 | -3.83% | 42,647 | 141,759,627 |
| 2024-02-06 | 30 | 34.14 | 29.74 | 33.17 | +3.69% | 35,760 | 112,319,202 |
| 2024-02-05 | 36.88 | 37.49 | 31.24 | 31.99 | -15.66% | 38,861 | 128,730,638 |
| 2024-02-02 | 40.56 | 41.18 | 36.5 | 37.93 | -6.48% | 14,581 | 56,454,251 |
| 2024-02-01 | 40.95 | 41.09 | 39 | 40.56 | -0.2% | 12,171 | 49,021,531 |
| 2024-01-31 | 42 | 42.75 | 40.42 | 40.64 | -3.92% | 9,586 | 39,875,726 |
| 2024-01-30 | 43.79 | 44.2 | 42.2 | 42.3 | -3% | 9,732 | 41,974,931 |
| 2024-01-29 | 46.18 | 46.18 | 43.5 | 43.61 | -4.91% | 14,171 | 62,909,603 |
| 2024-01-26 | 47 | 47.29 | 45.63 | 45.86 | -1.9% | 8,247 | 38,079,624 |
| 2024-01-25 | 45.08 | 46.94 | 44.02 | 46.75 | +3.77% | 15,020 | 68,688,312 |
| 2024-01-24 | 43.8 | 45.52 | 43.3 | 45.05 | +7.65% | 23,281 | 103,317,044 |
| 2024-01-23 | 42.28 | 42.49 | 39.8 | 41.85 | -1.76% | 19,995 | 81,729,957 |
| 2024-01-22 | 46.78 | 47.05 | 42.26 | 42.6 | -8.94% | 13,715 | 60,813,603 |
| 2024-01-19 | 47.39 | 48.15 | 46.73 | 46.78 | -1.14% | 5,296 | 25,051,834 |
| 2024-01-18 | 48.35 | 49.32 | 46 | 47.32 | -3.07% | 10,628 | 50,089,315 |
| 2024-01-17 | 49.94 | 50.44 | 48.7 | 48.82 | -2.69% | 5,162 | 25,619,328 |
| 2024-01-16 | 50.6 | 50.93 | 49.47 | 50.17 | -0.85% | 5,216 | 26,069,901 |
| 2024-01-15 | 49.36 | 51.19 | 49.36 | 50.6 | +2.24% | 8,434 | 42,696,733 |
| 2024-01-12 | 50.53 | 50.96 | 49.49 | 49.49 | -2.56% | 6,135 | 30,760,405 |
| 2024-01-11 | 51.91 | 52.44 | 50.1 | 50.79 | -2.46% | 13,216 | 67,213,652 |
| 2024-01-10 | 53.62 | 53.62 | 51.77 | 52.07 | -2.89% | 7,185 | 37,585,379 |
| 2024-01-09 | 53.25 | 54.43 | 52.54 | 53.62 | +1.8% | 11,534 | 61,744,681 |
| 2024-01-08 | 52.71 | 53.87 | 52.55 | 52.67 | -0.08% | 9,471 | 50,380,941 |
| 2024-01-05 | 54.25 | 54.52 | 52.42 | 52.71 | -2.32% | 9,276 | 49,540,682 |
| 2024-01-04 | 54.3 | 54.72 | 53.58 | 53.96 | -0.92% | 7,256 | 39,233,727 |
| 2024-01-03 | 53.88 | 55.25 | 53.56 | 54.46 | +0.29% | 13,712 | 74,687,461 |
| 2024-01-02 | 54.99 | 55.3 | 54.01 | 54.3 | -0.6% | 11,770 | 64,140,199 |
| 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：