股票概览
24.76
-0.56%
-0.14
24.68
开盘价
24.98
最高价
23.84
最低价
31,557
成交量
数据更新至: 2024-05-20
技术指标
24.66
MA5 (5日均线)
24.39
MA10 (10日均线)
22.72
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 | 24.68 | 24.98 | 23.84 | 24.76 | -0.56% | 31,557 | 76,961,992 |
| 2024-05-17 | 24.66 | 25.04 | 23.38 | 24.9 | +0.81% | 33,527 | 81,852,285 |
| 2024-05-16 | 24.87 | 25.08 | 24.46 | 24.7 | -1.32% | 22,114 | 54,568,645 |
| 2024-05-15 | 23.8 | 25.24 | 23.8 | 25.03 | +4.6% | 24,120 | 59,764,049 |
| 2024-05-14 | 24.3 | 24.3 | 23.57 | 23.93 | -1.52% | 16,001 | 38,196,767 |
| 2024-05-13 | 24.6 | 25.06 | 23.55 | 24.3 | -1.26% | 37,634 | 91,908,120 |
| 2024-05-10 | 24.15 | 25.1 | 23.57 | 24.61 | +2.67% | 36,412 | 89,740,972 |
| 2024-05-09 | 23.79 | 24.29 | 23.61 | 23.97 | +0.46% | 19,319 | 46,309,616 |
| 2024-05-08 | 23.9 | 24.23 | 23.31 | 23.86 | 0% | 35,461 | 83,683,821 |
| 2024-05-07 | 23.8 | 23.97 | 23.03 | 23.86 | +1.1% | 30,096 | 70,837,098 |
| 2024-05-06 | 23.1 | 23.99 | 23.1 | 23.6 | +2.65% | 23,680 | 55,891,600 |
| 2024-04-30 | 22.71 | 23.67 | 22.4 | 22.99 | +1.37% | 29,595 | 68,453,817 |
| 2024-04-29 | 21.92 | 22.96 | 21.3 | 22.68 | +3.23% | 35,629 | 80,183,031 |
| 2024-04-26 | 20.85 | 22.38 | 20.46 | 21.97 | +2.66% | 33,948 | 74,087,988 |
| 2024-04-25 | 20.25 | 22.78 | 19.59 | 21.4 | +7.75% | 41,012 | 86,753,465 |
| 2024-04-24 | 18.87 | 20.04 | 18.77 | 19.86 | +4.8% | 18,177 | 35,516,523 |
| 2024-04-23 | 19.23 | 19.48 | 18.5 | 18.95 | -1.46% | 17,686 | 33,410,197 |
| 2024-04-22 | 19.76 | 19.76 | 19 | 19.23 | -2.39% | 16,039 | 31,142,183 |
| 2024-04-19 | 20.25 | 20.55 | 19.6 | 19.7 | -1.7% | 9,650 | 19,114,567 |
| 2024-04-18 | 20.19 | 20.65 | 19.7 | 20.04 | -0.74% | 12,767 | 25,832,711 |
| 2024-04-17 | 19.2 | 20.19 | 19.2 | 20.19 | +5.71% | 13,277 | 26,347,940 |
| 2024-04-16 | 20.7 | 20.87 | 18.65 | 19.1 | -8.13% | 24,439 | 47,271,491 |
| 2024-04-15 | 21.51 | 21.9 | 20.21 | 20.79 | -3.71% | 14,296 | 29,977,626 |
| 2024-04-12 | 21.98 | 22.26 | 21.52 | 21.59 | -1.86% | 11,619 | 25,516,639 |
| 2024-04-11 | 21.5 | 22.24 | 21 | 22 | +1.15% | 9,199 | 20,233,209 |
| 2024-04-10 | 22.54 | 22.55 | 21.67 | 21.75 | -2.86% | 10,317 | 22,618,011 |
| 2024-04-09 | 22.35 | 22.47 | 21.96 | 22.39 | +0.54% | 6,616 | 14,744,569 |
| 2024-04-08 | 22.77 | 22.9 | 21.79 | 22.27 | -2.2% | 15,391 | 34,163,010 |
| 2024-04-03 | 23.03 | 23.03 | 22.4 | 22.77 | -1.43% | 8,994 | 20,430,759 |
| 2024-04-02 | 23.1 | 23.4 | 22.95 | 23.1 | +0.3% | 12,407 | 28,693,496 |
| 2024-04-01 | 23.25 | 23.29 | 22.86 | 23.03 | -0.22% | 9,065 | 20,890,656 |
| 2024-03-29 | 22.49 | 23.25 | 22.49 | 23.08 | +1.45% | 15,501 | 35,651,666 |
| 2024-03-28 | 22.85 | 23.09 | 22.36 | 22.75 | -0.44% | 12,975 | 29,613,858 |
| 2024-03-27 | 23.1 | 23.4 | 22.65 | 22.85 | -1.93% | 14,394 | 33,076,207 |
| 2024-03-26 | 23.27 | 23.73 | 22.88 | 23.3 | -0.43% | 17,919 | 41,756,443 |
| 2024-03-25 | 23.63 | 24.15 | 23.11 | 23.4 | -1.18% | 27,025 | 63,931,538 |
| 2024-03-22 | 22.8 | 23.81 | 22.59 | 23.68 | +3.27% | 35,711 | 82,656,047 |
| 2024-03-21 | 21.9 | 23.04 | 21.8 | 22.93 | +4.99% | 36,581 | 81,647,110 |
| 2024-03-20 | 21.28 | 21.84 | 21.04 | 21.84 | +2.06% | 22,910 | 49,014,926 |
| 2024-03-19 | 21.8 | 21.94 | 21.03 | 21.4 | -1.83% | 19,454 | 41,843,142 |
| 2024-03-18 | 21.57 | 21.97 | 21.31 | 21.8 | +1.68% | 23,873 | 51,833,755 |
| 2024-03-15 | 20.7 | 21.55 | 20.35 | 21.44 | +3.78% | 35,664 | 74,649,617 |
| 2024-03-14 | 20.54 | 20.89 | 20.3 | 20.66 | +0.58% | 23,661 | 48,773,681 |
| 2024-03-13 | 20.2 | 20.68 | 20.08 | 20.54 | +1.68% | 20,665 | 42,138,129 |
| 2024-03-12 | 20.33 | 20.4 | 19.85 | 20.2 | -0.69% | 17,197 | 34,514,333 |
| 2024-03-11 | 18.96 | 20.4 | 18.96 | 20.34 | +6.05% | 36,275 | 72,344,606 |
| 2024-03-08 | 18.51 | 19.49 | 18.39 | 19.18 | +3.62% | 28,441 | 54,083,057 |
| 2024-03-07 | 18.45 | 18.77 | 18.15 | 18.51 | +0.76% | 13,111 | 24,240,199 |
| 2024-03-06 | 18.32 | 18.45 | 17.95 | 18.37 | +0.27% | 13,520 | 24,672,341 |
| 2024-03-05 | 18.39 | 18.55 | 18.01 | 18.32 | -1.4% | 10,602 | 19,339,876 |
| 2024-03-04 | 18.6 | 18.68 | 18.02 | 18.58 | +0.87% | 10,915 | 20,056,304 |
| 2024-03-01 | 18.23 | 18.68 | 18.2 | 18.42 | +1.66% | 12,694 | 23,291,590 |
| 2024-02-29 | 17.3 | 18.13 | 17.3 | 18.12 | +2.08% | 16,822 | 30,112,559 |
| 2024-02-28 | 19.18 | 19.38 | 17.66 | 17.75 | -7.46% | 33,798 | 62,742,530 |
| 2024-02-27 | 18.74 | 19.27 | 18.4 | 19.18 | +3.28% | 19,681 | 37,390,699 |
| 2024-02-26 | 18.78 | 19.29 | 18.34 | 18.57 | +0.27% | 20,236 | 37,806,285 |
| 2024-02-23 | 18.65 | 18.65 | 18.16 | 18.52 | +0.93% | 16,287 | 29,940,498 |
| 2024-02-22 | 18.01 | 18.99 | 17.8 | 18.35 | +0.33% | 24,139 | 44,337,902 |
| 2024-02-21 | 15.9 | 19.02 | 15.9 | 18.29 | +14.31% | 34,188 | 60,485,595 |
| 2024-02-20 | 15.93 | 16.14 | 15.73 | 16 | -0.87% | 13,999 | 22,277,941 |
| 2024-02-19 | 15.88 | 16.5 | 15.76 | 16.14 | +3.53% | 20,518 | 32,782,235 |
| 2024-02-08 | 14.49 | 15.7 | 13.84 | 15.59 | +7.89% | 23,846 | 35,459,629 |
| 2024-02-07 | 14.05 | 14.99 | 13.35 | 14.45 | +1.83% | 38,431 | 53,980,995 |
| 2024-02-06 | 12.86 | 14.43 | 12.11 | 14.19 | +2.68% | 30,644 | 40,389,404 |
| 2024-02-05 | 16 | 16.05 | 13.72 | 13.82 | -14% | 37,846 | 54,592,936 |
| 2024-02-02 | 18.06 | 18.07 | 15.71 | 16.07 | -10.72% | 39,017 | 65,317,393 |
| 2024-02-01 | 16.92 | 18.71 | 16.51 | 18 | +2.27% | 30,874 | 55,063,369 |
| 2024-01-31 | 18.72 | 19.19 | 16.38 | 17.6 | -6.88% | 59,549 | 103,577,810 |
| 2024-01-30 | 21.74 | 21.76 | 18.52 | 18.9 | -13.3% | 51,060 | 101,048,219 |
| 2024-01-29 | 22.44 | 22.57 | 21.75 | 21.8 | -2.85% | 19,715 | 43,259,449 |
| 2024-01-26 | 22.33 | 22.56 | 22.05 | 22.44 | -0.04% | 21,720 | 48,541,961 |
| 2024-01-25 | 22.14 | 22.61 | 22.06 | 22.45 | +0.4% | 22,759 | 50,997,012 |
| 2024-01-24 | 22.34 | 22.53 | 21.31 | 22.36 | +0.09% | 28,756 | 63,359,585 |
| 2024-01-23 | 23 | 23.25 | 21.85 | 22.34 | -3.71% | 52,955 | 118,382,360 |
| 2024-01-22 | 24.18 | 24.18 | 22.09 | 23.2 | -4.21% | 46,375 | 107,861,969 |
| 2024-01-19 | 24.22 | 24.38 | 23.9 | 24.22 | -0.08% | 24,617 | 59,461,504 |
| 2024-01-18 | 23.8 | 24.4 | 23.68 | 24.24 | +1.21% | 30,732 | 73,948,737 |
| 2024-01-17 | 24.5 | 24.78 | 23.88 | 23.95 | -1.03% | 50,839 | 124,047,593 |
| 2024-01-16 | 24.06 | 24.3 | 23.83 | 24.2 | +0.37% | 33,393 | 80,310,480 |
| 2024-01-15 | 23.67 | 24.4 | 23.47 | 24.11 | +1.86% | 38,332 | 91,966,304 |
| 2024-01-12 | 23.68 | 23.83 | 23.55 | 23.67 | 0% | 8,881 | 21,038,402 |
| 2024-01-11 | 23.48 | 23.7 | 23.2 | 23.67 | +1.02% | 10,092 | 23,710,809 |
| 2024-01-10 | 23.77 | 23.84 | 23.3 | 23.43 | -0.8% | 16,848 | 39,656,591 |
| 2024-01-09 | 23.5 | 23.84 | 23.27 | 23.62 | +0.51% | 21,201 | 50,009,632 |
| 2024-01-08 | 23.2 | 23.76 | 22.9 | 23.5 | +0.21% | 23,187 | 54,407,348 |
| 2024-01-05 | 23.27 | 23.78 | 23.27 | 23.45 | -0.09% | 14,299 | 33,660,843 |
| 2024-01-04 | 23.59 | 23.6 | 23.23 | 23.47 | -0.47% | 9,559 | 22,371,894 |
| 2024-01-03 | 23.22 | 24.07 | 22.97 | 23.58 | +0.77% | 24,454 | 57,694,370 |
| 2024-01-02 | 23.1 | 23.72 | 23.03 | 23.4 | +1.39% | 17,913 | 41,858,492 |
| 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：