股票概览
40.9
+3.28%
+1.3
37.05
开盘价
44.18
最高价
36.7
最低价
346,499
成交量
数据更新至: 2024-05-20
技术指标
34.06
MA5 (5日均线)
31.05
MA10 (10日均线)
27.86
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 | 37.05 | 44.18 | 36.7 | 40.9 | +3.28% | 346,499 | 1,377,829,377 |
| 2024-05-17 | 33.29 | 39.6 | 32.12 | 39.6 | +20% | 351,180 | 1,227,541,765 |
| 2024-05-16 | 28.82 | 34.85 | 28.6 | 33 | +13.01% | 322,014 | 1,024,554,921 |
| 2024-05-15 | 27.37 | 30.64 | 27.08 | 29.2 | +5.87% | 270,111 | 776,857,271 |
| 2024-05-14 | 27.75 | 28.67 | 27.28 | 27.58 | -3.09% | 162,413 | 452,112,348 |
| 2024-05-13 | 28 | 29.1 | 27.52 | 28.46 | -3.98% | 200,190 | 569,831,961 |
| 2024-05-10 | 27.45 | 32.11 | 26.88 | 29.64 | +9.17% | 298,231 | 863,255,542 |
| 2024-05-09 | 26.93 | 28 | 26.5 | 27.15 | +2.92% | 167,517 | 455,381,450 |
| 2024-05-08 | 26.93 | 27.4 | 26.25 | 26.38 | -7.83% | 170,522 | 456,668,564 |
| 2024-05-07 | 27.32 | 29.58 | 27 | 28.62 | +2.58% | 252,740 | 707,598,788 |
| 2024-05-06 | 28.45 | 29.98 | 27.77 | 27.9 | +2.01% | 268,250 | 770,061,777 |
| 2024-04-30 | 29.06 | 29.3 | 26.96 | 27.35 | -8.41% | 264,921 | 742,304,232 |
| 2024-04-29 | 24.52 | 29.86 | 24.48 | 29.86 | +20.02% | 315,663 | 896,488,992 |
| 2024-04-26 | 23.15 | 25.47 | 22.8 | 24.88 | +6.37% | 118,911 | 289,173,476 |
| 2024-04-25 | 22.82 | 23.69 | 22.77 | 23.39 | +2.59% | 51,709 | 120,496,138 |
| 2024-04-24 | 22.49 | 22.92 | 22.32 | 22.8 | +1.51% | 32,354 | 73,335,199 |
| 2024-04-23 | 22.5 | 22.93 | 22.34 | 22.46 | -1.53% | 38,015 | 85,630,747 |
| 2024-04-22 | 22.8 | 23.79 | 22.79 | 22.81 | +1.47% | 43,913 | 101,912,235 |
| 2024-04-19 | 22.67 | 23.21 | 22.38 | 22.48 | -0.88% | 31,207 | 70,939,760 |
| 2024-04-18 | 22.8 | 23.34 | 22.6 | 22.68 | -1.82% | 36,746 | 84,347,341 |
| 2024-04-17 | 22.01 | 23.1 | 22 | 23.1 | +4.15% | 46,243 | 105,791,209 |
| 2024-04-16 | 22.05 | 22.7 | 20.95 | 22.18 | +0.68% | 56,123 | 121,883,717 |
| 2024-04-15 | 22.4 | 22.96 | 21.7 | 22.03 | -2.74% | 39,730 | 88,103,260 |
| 2024-04-12 | 23.63 | 23.75 | 22.6 | 22.65 | -3.62% | 41,306 | 95,166,946 |
| 2024-04-11 | 23.2 | 23.76 | 23.12 | 23.5 | +0.09% | 29,335 | 69,051,718 |
| 2024-04-10 | 24.39 | 24.55 | 23.06 | 23.48 | -4.36% | 43,121 | 102,190,103 |
| 2024-04-09 | 23.88 | 24.64 | 23.7 | 24.55 | +2.98% | 44,301 | 107,526,770 |
| 2024-04-08 | 24.15 | 24.62 | 23.41 | 23.84 | -2.01% | 54,892 | 131,933,752 |
| 2024-04-03 | 25.5 | 25.68 | 24.33 | 24.33 | -6.42% | 85,542 | 212,540,036 |
| 2024-04-02 | 25.8 | 26.83 | 25.3 | 26 | +1.17% | 89,209 | 232,938,349 |
| 2024-04-01 | 25.16 | 25.85 | 25.16 | 25.7 | +1.66% | 62,292 | 158,972,588 |
| 2024-03-29 | 26.36 | 26.66 | 25.28 | 25.28 | -6.47% | 106,240 | 276,270,152 |
| 2024-03-28 | 26.38 | 27.98 | 25.9 | 27.03 | +0.63% | 138,907 | 371,835,602 |
| 2024-03-27 | 26.94 | 27.99 | 26.4 | 26.86 | -3.28% | 142,675 | 385,805,450 |
| 2024-03-26 | 25.56 | 28.19 | 25.4 | 27.77 | +6.07% | 191,043 | 509,551,598 |
| 2024-03-25 | 25.07 | 27.3 | 24.52 | 26.18 | +3.15% | 161,997 | 419,547,167 |
| 2024-03-22 | 24.87 | 25.88 | 24.61 | 25.38 | +0.91% | 128,016 | 324,946,122 |
| 2024-03-21 | 24.4 | 25.65 | 24.4 | 25.15 | +2.78% | 101,179 | 253,690,749 |
| 2024-03-20 | 24.39 | 24.59 | 24.23 | 24.47 | -0.2% | 49,617 | 121,183,320 |
| 2024-03-19 | 24.59 | 25.03 | 24.46 | 24.52 | -1.01% | 67,594 | 167,338,702 |
| 2024-03-18 | 24.73 | 24.79 | 24.21 | 24.77 | 0% | 68,060 | 166,677,364 |
| 2024-03-15 | 24.8 | 25.2 | 24.2 | 24.77 | -2.09% | 88,627 | 217,826,901 |
| 2024-03-14 | 24.4 | 25.69 | 24.32 | 25.3 | +3.27% | 138,866 | 348,103,468 |
| 2024-03-13 | 24.65 | 24.89 | 24.16 | 24.5 | -3.88% | 106,503 | 260,555,422 |
| 2024-03-12 | 23.66 | 26.25 | 23.56 | 25.49 | +7.24% | 162,289 | 403,748,582 |
| 2024-03-11 | 23.4 | 23.8 | 23.29 | 23.77 | +1.24% | 61,884 | 145,940,405 |
| 2024-03-08 | 23.73 | 23.76 | 22.8 | 23.48 | -2% | 73,489 | 171,419,648 |
| 2024-03-07 | 23.25 | 24.11 | 23.25 | 23.96 | +2.44% | 95,044 | 225,394,957 |
| 2024-03-06 | 23.26 | 23.72 | 23.18 | 23.39 | -0.34% | 43,720 | 102,509,296 |
| 2024-03-05 | 23.31 | 23.86 | 23.02 | 23.47 | -0.59% | 58,111 | 136,081,340 |
| 2024-03-04 | 23.4 | 23.85 | 23 | 23.61 | -1.42% | 76,834 | 179,673,972 |
| 2024-03-01 | 23.39 | 24.43 | 23.17 | 23.95 | +3.41% | 90,524 | 215,490,425 |
| 2024-02-29 | 22.5 | 23.23 | 22.29 | 23.16 | +2.57% | 68,393 | 156,563,848 |
| 2024-02-28 | 24.2 | 24.75 | 22.52 | 22.58 | -7.15% | 112,580 | 269,174,978 |
| 2024-02-27 | 23.11 | 24.32 | 23.03 | 24.32 | +3.84% | 98,345 | 234,420,788 |
| 2024-02-26 | 23.48 | 23.8 | 23.1 | 23.42 | -1.22% | 83,693 | 195,960,128 |
| 2024-02-23 | 23 | 23.89 | 23 | 23.71 | +1.98% | 94,184 | 220,334,363 |
| 2024-02-22 | 22.47 | 23.45 | 22.43 | 23.25 | +1.09% | 112,303 | 257,825,417 |
| 2024-02-21 | 22.98 | 24.35 | 22.76 | 23 | +2.91% | 146,076 | 344,060,985 |
| 2024-02-20 | 21.68 | 22.76 | 21.66 | 22.35 | +0.86% | 104,323 | 232,027,308 |
| 2024-02-19 | 20.79 | 22.49 | 20.08 | 22.16 | +6.74% | 119,576 | 256,022,662 |
| 2024-02-08 | 19.91 | 20.85 | 19.72 | 20.76 | +8.07% | 88,577 | 179,778,341 |
| 2024-02-07 | 19.82 | 20.28 | 18.9 | 19.21 | -3.13% | 85,075 | 167,255,577 |
| 2024-02-06 | 18.7 | 20.5 | 17.52 | 19.83 | +3.01% | 98,493 | 186,280,115 |
| 2024-02-05 | 21.8 | 21.98 | 19.11 | 19.25 | -13.91% | 121,158 | 243,743,008 |
| 2024-02-02 | 21.88 | 23.87 | 21.62 | 22.36 | +3.04% | 143,415 | 327,406,961 |
| 2024-02-01 | 22.21 | 22.6 | 20.9 | 21.7 | -4.28% | 95,979 | 207,722,108 |
| 2024-01-31 | 23.82 | 24.6 | 22.44 | 22.67 | -3.37% | 116,080 | 269,915,479 |
| 2024-01-30 | 25.44 | 25.86 | 23.46 | 23.46 | -12.17% | 177,818 | 435,415,204 |
| 2024-01-29 | 29.36 | 30.19 | 26.53 | 26.71 | -11.82% | 255,094 | 722,070,832 |
| 2024-01-26 | 25.48 | 30.29 | 25.48 | 30.29 | +20.01% | 301,262 | 884,894,997 |
| 2024-01-25 | 24.6 | 25.76 | 23.82 | 25.24 | +6.95% | 102,939 | 257,280,542 |
| 2024-01-24 | 22.53 | 23.73 | 22.53 | 23.6 | +4.61% | 46,802 | 109,030,773 |
| 2024-01-23 | 22 | 22.69 | 21.76 | 22.56 | +1.58% | 24,525 | 54,698,184 |
| 2024-01-22 | 23.31 | 23.66 | 21.74 | 22.21 | -6.05% | 30,157 | 68,613,804 |
| 2024-01-19 | 23.64 | 24.26 | 23.43 | 23.64 | +0.04% | 26,384 | 62,951,607 |
| 2024-01-18 | 23.68 | 23.97 | 22.92 | 23.63 | -1.09% | 28,558 | 66,772,684 |
| 2024-01-17 | 24.5 | 24.65 | 23.89 | 23.89 | -3.04% | 21,406 | 51,712,187 |
| 2024-01-16 | 24.72 | 25.07 | 24.13 | 24.64 | -0.73% | 23,936 | 58,720,012 |
| 2024-01-15 | 24.51 | 25.11 | 24.36 | 24.82 | -0.04% | 24,972 | 61,778,932 |
| 2024-01-12 | 24.48 | 25.35 | 24.48 | 24.83 | +0.4% | 33,809 | 84,427,375 |
| 2024-01-11 | 24 | 24.86 | 23.81 | 24.73 | +3.13% | 39,643 | 97,240,165 |
| 2024-01-10 | 24.04 | 24.48 | 23.66 | 23.98 | -1.19% | 30,558 | 73,490,290 |
| 2024-01-09 | 24.5 | 24.92 | 24.19 | 24.27 | -2.92% | 58,229 | 142,569,844 |
| 2024-01-08 | 25.88 | 26.47 | 24.94 | 25 | -0.28% | 72,661 | 186,916,308 |
| 2024-01-05 | 24.81 | 25.56 | 24.7 | 25.07 | +0.68% | 40,105 | 101,249,158 |
| 2024-01-04 | 25.19 | 25.25 | 24.7 | 24.9 | -1.39% | 28,699 | 71,479,349 |
| 2024-01-03 | 25.12 | 25.79 | 25.09 | 25.25 | +0.52% | 42,819 | 109,104,784 |
| 2024-01-02 | 25.32 | 25.65 | 24.88 | 25.12 | -0.79% | 33,532 | 84,571,393 |
| 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：