股票概览
24.33
+0.12%
+0.03
24.3
开盘价
24.75
最高价
24.24
最低价
29,067
成交量
数据更新至: 2024-05-20
技术指标
24.13
MA5 (5日均线)
24.41
MA10 (10日均线)
24.78
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 | 24.3 | 24.75 | 24.24 | 24.33 | +0.12% | 29,067 | 70,970,218 |
| 2024-05-17 | 23.97 | 24.32 | 23.78 | 24.3 | +1.72% | 32,874 | 79,079,896 |
| 2024-05-16 | 23.92 | 24.17 | 23.77 | 23.89 | -0.13% | 21,298 | 51,046,571 |
| 2024-05-15 | 24.2 | 24.52 | 23.92 | 23.92 | -1.28% | 25,252 | 60,909,191 |
| 2024-05-14 | 24.38 | 24.6 | 24.15 | 24.23 | -0.12% | 25,204 | 61,283,818 |
| 2024-05-13 | 24.43 | 24.66 | 24.15 | 24.26 | -1.94% | 31,626 | 77,038,225 |
| 2024-05-10 | 25.32 | 25.32 | 24.62 | 24.74 | -2.14% | 36,744 | 91,167,694 |
| 2024-05-09 | 24.31 | 25.38 | 24.31 | 25.28 | +4.03% | 57,183 | 143,175,868 |
| 2024-05-08 | 24.81 | 24.81 | 24.17 | 24.3 | -2.06% | 33,453 | 81,710,580 |
| 2024-05-07 | 24.51 | 24.88 | 24.41 | 24.81 | +1.22% | 40,216 | 99,352,965 |
| 2024-05-06 | 24.55 | 24.94 | 24.45 | 24.51 | +1.28% | 45,686 | 112,782,471 |
| 2024-04-30 | 24.78 | 24.79 | 23.9 | 24.2 | -2.42% | 46,833 | 113,388,905 |
| 2024-04-29 | 23.78 | 25.1 | 23.75 | 24.8 | +3.77% | 73,144 | 180,038,504 |
| 2024-04-26 | 23.72 | 23.97 | 23.23 | 23.9 | -0.25% | 86,801 | 204,655,316 |
| 2024-04-25 | 23.78 | 24.41 | 23.05 | 23.96 | -4.54% | 81,628 | 194,265,071 |
| 2024-04-24 | 25.99 | 26.13 | 24.81 | 25.1 | -3.46% | 64,754 | 162,967,288 |
| 2024-04-23 | 26.27 | 26.53 | 25.93 | 26 | -0.65% | 24,261 | 63,324,335 |
| 2024-04-22 | 26.11 | 26.75 | 25.83 | 26.17 | -0.3% | 23,151 | 60,907,431 |
| 2024-04-19 | 26.57 | 26.76 | 26.1 | 26.25 | -1.83% | 31,409 | 82,722,222 |
| 2024-04-18 | 26.48 | 27.14 | 25.94 | 26.74 | +0.6% | 30,876 | 82,369,841 |
| 2024-04-17 | 25.65 | 26.58 | 25.61 | 26.58 | +4.4% | 38,477 | 101,342,346 |
| 2024-04-16 | 26.57 | 26.74 | 25.35 | 25.46 | -4.64% | 44,857 | 116,122,689 |
| 2024-04-15 | 26.59 | 27.15 | 26.05 | 26.7 | +0.6% | 41,661 | 110,925,880 |
| 2024-04-12 | 27.16 | 27.28 | 26.45 | 26.54 | -2.28% | 29,233 | 78,303,987 |
| 2024-04-11 | 27.3 | 27.59 | 26.79 | 27.16 | -0.66% | 28,285 | 76,923,802 |
| 2024-04-10 | 27.95 | 27.95 | 27.12 | 27.34 | -2.18% | 30,341 | 83,342,930 |
| 2024-04-09 | 27.21 | 28.08 | 27.1 | 27.95 | +3.29% | 42,636 | 118,347,432 |
| 2024-04-08 | 28.33 | 28.5 | 27.04 | 27.06 | -4.82% | 47,065 | 129,770,103 |
| 2024-04-03 | 28.4 | 28.75 | 28.19 | 28.43 | -0.18% | 43,682 | 124,400,865 |
| 2024-04-02 | 27.98 | 28.79 | 27.72 | 28.48 | +1.75% | 65,395 | 185,640,237 |
| 2024-04-01 | 26.8 | 28.33 | 26.8 | 27.99 | +4.44% | 58,621 | 162,514,492 |
| 2024-03-29 | 26.65 | 26.98 | 26.56 | 26.8 | +0.41% | 29,619 | 79,258,929 |
| 2024-03-28 | 26.45 | 27.12 | 26.45 | 26.69 | +0.53% | 30,448 | 81,605,933 |
| 2024-03-27 | 27.58 | 27.61 | 26.52 | 26.55 | -3.77% | 37,499 | 101,427,840 |
| 2024-03-26 | 27.6 | 27.91 | 26.95 | 27.59 | -0.04% | 45,830 | 125,900,310 |
| 2024-03-25 | 27.75 | 28.54 | 27.48 | 27.6 | -1.22% | 43,110 | 120,337,200 |
| 2024-03-22 | 28.66 | 28.79 | 27.78 | 27.94 | -2.78% | 58,102 | 163,582,924 |
| 2024-03-21 | 29.03 | 29.23 | 28.57 | 28.74 | -1.44% | 47,676 | 137,442,969 |
| 2024-03-20 | 29.01 | 29.6 | 29.01 | 29.16 | +0.21% | 44,112 | 128,946,423 |
| 2024-03-19 | 29.6 | 29.8 | 29.06 | 29.1 | -1.69% | 58,572 | 171,921,247 |
| 2024-03-18 | 28.96 | 29.6 | 28.6 | 29.6 | +2.56% | 79,022 | 230,151,682 |
| 2024-03-15 | 29 | 29.09 | 28.39 | 28.86 | -0.48% | 50,669 | 145,263,204 |
| 2024-03-14 | 29.01 | 29.43 | 28.44 | 29 | -0.24% | 75,554 | 219,496,349 |
| 2024-03-13 | 28.9 | 29.2 | 28.7 | 29.07 | +0.59% | 64,142 | 185,728,933 |
| 2024-03-12 | 29.1 | 29.33 | 28.7 | 28.9 | -0.55% | 93,843 | 271,965,786 |
| 2024-03-11 | 28.07 | 29.15 | 27.89 | 29.06 | +5.25% | 118,625 | 339,560,547 |
| 2024-03-08 | 27.45 | 28.28 | 27.3 | 27.61 | +0.84% | 62,910 | 173,894,054 |
| 2024-03-07 | 28.07 | 28.11 | 27.38 | 27.38 | -2.25% | 48,586 | 134,632,296 |
| 2024-03-06 | 27.22 | 28.58 | 27.21 | 28.01 | +1.56% | 51,622 | 143,883,640 |
| 2024-03-05 | 27.8 | 27.81 | 27.35 | 27.58 | -1.36% | 42,001 | 115,841,653 |
| 2024-03-04 | 28.26 | 28.4 | 27.77 | 27.96 | -0.57% | 47,817 | 133,929,127 |
| 2024-03-01 | 27.85 | 28.2 | 27.6 | 28.12 | +1.37% | 55,311 | 154,699,661 |
| 2024-02-29 | 26.26 | 27.76 | 26.16 | 27.74 | +4.17% | 65,756 | 179,677,225 |
| 2024-02-28 | 27.91 | 28.68 | 26.52 | 26.63 | -4.76% | 93,192 | 258,956,511 |
| 2024-02-27 | 27.08 | 27.97 | 26.93 | 27.96 | +2.46% | 67,485 | 185,830,631 |
| 2024-02-26 | 27 | 27.89 | 26.76 | 27.29 | +1.07% | 97,561 | 266,941,777 |
| 2024-02-23 | 26.9 | 27.03 | 26.4 | 27 | +1.05% | 55,571 | 148,554,203 |
| 2024-02-22 | 26.08 | 26.94 | 26.08 | 26.72 | +1.52% | 46,494 | 123,292,490 |
| 2024-02-21 | 25.92 | 27.16 | 25.66 | 26.32 | +0.61% | 62,421 | 165,224,157 |
| 2024-02-20 | 26.09 | 26.45 | 25.72 | 26.16 | +0.19% | 42,627 | 111,188,923 |
| 2024-02-19 | 26.3 | 26.68 | 25.85 | 26.11 | -1.32% | 65,277 | 170,949,174 |
| 2024-02-08 | 26.05 | 27.55 | 26.01 | 26.46 | +2.36% | 85,590 | 229,421,461 |
| 2024-02-07 | 23.87 | 25.9 | 23.85 | 25.85 | +7.53% | 94,497 | 239,737,457 |
| 2024-02-06 | 21.67 | 24.13 | 21.34 | 24.04 | +10.28% | 81,536 | 187,735,431 |
| 2024-02-05 | 22.92 | 22.94 | 20.52 | 21.8 | -5.18% | 71,305 | 154,368,944 |
| 2024-02-02 | 24.27 | 24.47 | 22.2 | 22.99 | -5.08% | 60,980 | 142,347,745 |
| 2024-02-01 | 24.32 | 24.81 | 23.87 | 24.22 | -0.29% | 41,993 | 102,144,276 |
| 2024-01-31 | 25.49 | 25.8 | 24.2 | 24.29 | -4.48% | 61,479 | 152,449,769 |
| 2024-01-30 | 26.39 | 26.74 | 25.4 | 25.43 | -4.04% | 39,731 | 103,439,320 |
| 2024-01-29 | 27.59 | 27.77 | 26.5 | 26.5 | -3.95% | 41,851 | 112,619,627 |
| 2024-01-26 | 27.92 | 28.39 | 27.51 | 27.59 | -2.13% | 44,829 | 124,790,534 |
| 2024-01-25 | 27.7 | 28.31 | 27.2 | 28.19 | +2.55% | 56,606 | 157,542,280 |
| 2024-01-24 | 27.73 | 27.86 | 26.61 | 27.49 | -0.72% | 49,809 | 135,652,375 |
| 2024-01-23 | 26.88 | 28.28 | 26.61 | 27.69 | +2.44% | 55,021 | 151,719,861 |
| 2024-01-22 | 28.63 | 28.63 | 26.78 | 27.03 | -6.18% | 61,333 | 170,134,098 |
| 2024-01-19 | 28.8 | 29.24 | 28.56 | 28.81 | -0.55% | 43,978 | 127,067,157 |
| 2024-01-18 | 27.98 | 28.98 | 27.85 | 28.97 | +2.3% | 78,073 | 222,994,254 |
| 2024-01-17 | 29.85 | 29.85 | 28.32 | 28.32 | -5.76% | 87,599 | 253,448,378 |
| 2024-01-16 | 30.9 | 30.95 | 29.58 | 30.05 | -3.75% | 111,543 | 336,695,296 |
| 2024-01-15 | 32.9 | 32.9 | 31.15 | 31.22 | -8.01% | 164,448 | 519,715,059 |
| 2024-01-12 | 32.24 | 35.14 | 32.1 | 33.94 | +4.82% | 135,151 | 461,524,206 |
| 2024-01-11 | 31.43 | 32.45 | 31.34 | 32.38 | +2.5% | 44,990 | 144,354,024 |
| 2024-01-10 | 30.99 | 32.17 | 30.84 | 31.59 | +1.19% | 40,556 | 128,395,762 |
| 2024-01-09 | 30.9 | 31.96 | 30.58 | 31.22 | +0.84% | 34,474 | 107,629,952 |
| 2024-01-08 | 31.5 | 32 | 30.91 | 30.96 | -1.93% | 34,100 | 106,977,729 |
| 2024-01-05 | 32.05 | 32.44 | 31.42 | 31.57 | -1.59% | 31,757 | 101,378,548 |
| 2024-01-04 | 32.6 | 32.69 | 31.96 | 32.08 | -1.63% | 22,629 | 72,849,604 |
| 2024-01-03 | 32.82 | 32.96 | 32.38 | 32.61 | -0.55% | 28,671 | 93,583,078 |
| 2024-01-02 | 33.3 | 33.36 | 32.7 | 32.79 | -1.5% | 33,264 | 109,482,680 |
| 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：