股票概览
24.81
+0.85%
+0.21
24.61
开盘价
25.03
最高价
24.6
最低价
85,487
成交量
数据更新至: 2024-05-20
技术指标
24.64
MA5 (5日均线)
25.02
MA10 (10日均线)
24.83
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 | 24.61 | 25.03 | 24.6 | 24.81 | +0.85% | 85,487 | 212,462,842 |
| 2024-05-17 | 24.46 | 24.67 | 24.37 | 24.6 | +0.65% | 59,472 | 146,039,780 |
| 2024-05-16 | 24.52 | 24.75 | 24.35 | 24.44 | -0.08% | 65,059 | 159,486,016 |
| 2024-05-15 | 24.81 | 24.98 | 24.42 | 24.46 | -1.69% | 79,819 | 196,879,705 |
| 2024-05-14 | 24.98 | 25.2 | 24.81 | 24.88 | -0.36% | 71,861 | 179,230,252 |
| 2024-05-13 | 25.51 | 25.55 | 24.88 | 24.97 | -2.27% | 103,836 | 260,222,881 |
| 2024-05-10 | 25.65 | 26.1 | 25.46 | 25.55 | -0.62% | 161,010 | 415,085,643 |
| 2024-05-09 | 25.23 | 25.8 | 25.23 | 25.71 | +1.06% | 148,469 | 379,267,692 |
| 2024-05-08 | 25.27 | 25.64 | 25 | 25.44 | +0.24% | 163,298 | 414,259,631 |
| 2024-05-07 | 24.47 | 25.9 | 24.38 | 25.38 | +3.21% | 243,909 | 615,955,261 |
| 2024-05-06 | 24.8 | 24.95 | 24.36 | 24.59 | -0.16% | 107,169 | 264,328,011 |
| 2024-04-30 | 24.8 | 25.06 | 24.45 | 24.63 | -2.11% | 111,873 | 276,393,494 |
| 2024-04-29 | 24.6 | 25.29 | 24.58 | 25.16 | +2.28% | 122,345 | 306,459,219 |
| 2024-04-26 | 24.18 | 24.73 | 24.1 | 24.6 | +1.65% | 94,984 | 233,117,319 |
| 2024-04-25 | 24.78 | 24.78 | 24.1 | 24.2 | -2.34% | 96,236 | 234,218,268 |
| 2024-04-24 | 24.41 | 24.93 | 24.39 | 24.78 | +1.52% | 75,250 | 185,663,465 |
| 2024-04-23 | 24.94 | 25.08 | 24.31 | 24.41 | -2.09% | 92,784 | 228,706,119 |
| 2024-04-22 | 24.71 | 25.35 | 24.44 | 24.93 | +0.93% | 130,081 | 325,013,983 |
| 2024-04-19 | 24.11 | 24.73 | 24.1 | 24.7 | +1.69% | 110,014 | 269,629,400 |
| 2024-04-18 | 24 | 24.56 | 23.95 | 24.29 | +0.54% | 107,930 | 262,974,729 |
| 2024-04-17 | 23.69 | 24.27 | 23.66 | 24.16 | +2.03% | 106,038 | 254,642,080 |
| 2024-04-16 | 24.7 | 24.78 | 23.66 | 23.68 | -4.09% | 122,807 | 296,633,595 |
| 2024-04-15 | 24.01 | 25.06 | 23.88 | 24.69 | +3.35% | 140,307 | 344,904,152 |
| 2024-04-12 | 24 | 24.23 | 23.86 | 23.89 | -0.58% | 54,779 | 131,728,323 |
| 2024-04-11 | 24.04 | 24.33 | 24 | 24.03 | -0.66% | 62,210 | 150,125,940 |
| 2024-04-10 | 24.7 | 24.76 | 23.95 | 24.19 | -2.03% | 76,568 | 185,371,130 |
| 2024-04-09 | 24.85 | 25.03 | 24.47 | 24.69 | -0.56% | 70,905 | 174,720,735 |
| 2024-04-08 | 25.44 | 25.45 | 24.83 | 24.83 | -2.17% | 94,990 | 237,884,538 |
| 2024-04-03 | 25.68 | 25.68 | 24.98 | 25.38 | -1.32% | 89,511 | 227,023,955 |
| 2024-04-02 | 25.86 | 26.03 | 25.6 | 25.72 | -1% | 87,182 | 224,960,363 |
| 2024-04-01 | 25.85 | 26.09 | 25.63 | 25.98 | +1.21% | 105,378 | 272,782,779 |
| 2024-03-29 | 25.53 | 25.94 | 25.38 | 25.67 | +0.55% | 94,718 | 242,746,775 |
| 2024-03-28 | 24.54 | 25.84 | 24.49 | 25.53 | +3.44% | 165,840 | 420,394,041 |
| 2024-03-27 | 26.18 | 26.2 | 24.66 | 24.68 | -5.33% | 178,712 | 448,813,382 |
| 2024-03-26 | 25.52 | 26.6 | 25.52 | 26.07 | +1.4% | 221,187 | 580,209,766 |
| 2024-03-25 | 25.4 | 26.69 | 25.3 | 25.71 | +1.3% | 207,966 | 541,009,476 |
| 2024-03-22 | 26.18 | 26.19 | 25.32 | 25.38 | -3.06% | 131,254 | 335,550,274 |
| 2024-03-21 | 26.18 | 26.3 | 25.79 | 26.18 | 0% | 119,769 | 312,468,958 |
| 2024-03-20 | 26.35 | 26.35 | 26 | 26.18 | -0.11% | 97,877 | 255,730,331 |
| 2024-03-19 | 26.35 | 26.63 | 26.1 | 26.21 | -0.34% | 140,529 | 371,123,550 |
| 2024-03-18 | 26.2 | 26.38 | 26.07 | 26.3 | +0.73% | 128,553 | 337,058,840 |
| 2024-03-15 | 26.04 | 26.3 | 25.79 | 26.11 | +0.97% | 100,829 | 262,540,897 |
| 2024-03-14 | 26.24 | 26.24 | 25.49 | 25.86 | -1.07% | 104,607 | 270,797,488 |
| 2024-03-13 | 26.05 | 26.37 | 25.76 | 26.14 | +0.35% | 137,972 | 360,285,339 |
| 2024-03-12 | 26.1 | 26.24 | 25.89 | 26.05 | +0.08% | 97,265 | 253,346,530 |
| 2024-03-11 | 25.67 | 26.15 | 25.52 | 26.03 | +0.97% | 98,619 | 256,053,439 |
| 2024-03-08 | 25.24 | 26.08 | 25.12 | 25.78 | +2.1% | 108,442 | 277,755,714 |
| 2024-03-07 | 26.25 | 26.25 | 25.24 | 25.25 | -3% | 139,219 | 357,210,301 |
| 2024-03-06 | 26.3 | 26.33 | 25.93 | 26.03 | -1.03% | 104,078 | 271,554,992 |
| 2024-03-05 | 25.99 | 26.53 | 25.79 | 26.3 | +1.23% | 208,640 | 549,191,548 |
| 2024-03-04 | 26.17 | 26.19 | 25.74 | 25.98 | -0.31% | 107,154 | 278,056,089 |
| 2024-03-01 | 25.75 | 26.13 | 25.61 | 26.06 | +1.32% | 126,583 | 328,130,547 |
| 2024-02-29 | 24.8 | 25.75 | 24.72 | 25.72 | +3.33% | 132,120 | 336,551,612 |
| 2024-02-28 | 26.22 | 26.35 | 24.88 | 24.89 | -5.61% | 221,276 | 570,516,398 |
| 2024-02-27 | 25.35 | 26.85 | 25.2 | 26.37 | +4.98% | 258,902 | 672,746,527 |
| 2024-02-26 | 24.9 | 25.46 | 24.81 | 25.12 | +0.84% | 148,252 | 374,139,365 |
| 2024-02-23 | 24.88 | 24.94 | 24.51 | 24.91 | +0.28% | 107,234 | 265,627,839 |
| 2024-02-22 | 24.62 | 25.05 | 24.6 | 24.84 | +0.93% | 95,604 | 237,190,619 |
| 2024-02-21 | 24.5 | 25.14 | 24.31 | 24.61 | -0.2% | 117,135 | 290,361,860 |
| 2024-02-20 | 24.48 | 24.99 | 24.21 | 24.66 | -0.24% | 93,175 | 229,311,345 |
| 2024-02-19 | 24.8 | 25.45 | 24.5 | 24.72 | +0.08% | 123,904 | 307,451,045 |
| 2024-02-08 | 24.15 | 24.98 | 24.1 | 24.7 | +2.11% | 151,636 | 375,212,229 |
| 2024-02-07 | 23 | 24.37 | 22.9 | 24.19 | +5.68% | 189,567 | 454,632,003 |
| 2024-02-06 | 21.03 | 23 | 20.91 | 22.89 | +6.86% | 118,000 | 262,383,604 |
| 2024-02-05 | 22.11 | 22.28 | 20.37 | 21.42 | -3.95% | 160,467 | 341,322,536 |
| 2024-02-02 | 23.25 | 23.54 | 21.51 | 22.3 | -4.09% | 130,681 | 296,486,956 |
| 2024-02-01 | 23 | 23.64 | 22.76 | 23.25 | +0.65% | 76,378 | 177,246,115 |
| 2024-01-31 | 23.56 | 23.74 | 22.94 | 23.1 | -2.98% | 86,533 | 201,459,561 |
| 2024-01-30 | 24.4 | 24.62 | 23.68 | 23.81 | -3.41% | 101,553 | 245,892,175 |
| 2024-01-29 | 24.41 | 25.4 | 24.37 | 24.65 | +0.98% | 164,011 | 409,281,856 |
| 2024-01-26 | 24.5 | 24.76 | 24.31 | 24.41 | -1.57% | 109,508 | 267,886,436 |
| 2024-01-25 | 23.55 | 25 | 23.42 | 24.8 | +5.31% | 202,140 | 493,916,071 |
| 2024-01-24 | 23.15 | 23.68 | 22.7 | 23.55 | +2.7% | 86,442 | 200,244,760 |
| 2024-01-23 | 22.8 | 23.28 | 22.64 | 22.93 | +0.53% | 61,166 | 140,558,389 |
| 2024-01-22 | 23.8 | 23.97 | 22.7 | 22.81 | -4.16% | 80,334 | 186,477,691 |
| 2024-01-19 | 23.8 | 24.1 | 23.61 | 23.8 | -0.71% | 53,376 | 127,477,445 |
| 2024-01-18 | 23.17 | 24.02 | 22.75 | 23.97 | +2.35% | 97,006 | 225,300,003 |
| 2024-01-17 | 24.08 | 24.16 | 23.39 | 23.42 | -3.26% | 54,381 | 129,207,857 |
| 2024-01-16 | 23.99 | 24.23 | 23.79 | 24.21 | +0.46% | 63,407 | 152,161,131 |
| 2024-01-15 | 24.01 | 24.48 | 23.73 | 24.1 | -2.27% | 97,978 | 235,474,282 |
| 2024-01-12 | 23.3 | 25.24 | 23.18 | 24.66 | +5.7% | 165,211 | 403,342,748 |
| 2024-01-11 | 22.92 | 23.44 | 22.85 | 23.33 | +1.74% | 60,254 | 139,501,321 |
| 2024-01-10 | 23.28 | 23.44 | 22.8 | 22.93 | -1.92% | 71,287 | 164,406,598 |
| 2024-01-09 | 24.23 | 24.39 | 23.15 | 23.38 | -3.51% | 103,316 | 244,899,600 |
| 2024-01-08 | 24.99 | 25 | 24.2 | 24.23 | -3.04% | 75,720 | 184,696,341 |
| 2024-01-05 | 25.37 | 25.55 | 24.89 | 24.99 | -2% | 60,974 | 153,322,497 |
| 2024-01-04 | 25.7 | 25.83 | 25.33 | 25.5 | -0.7% | 47,464 | 121,235,857 |
| 2024-01-03 | 25.75 | 25.88 | 25.51 | 25.68 | -0.5% | 44,951 | 115,485,826 |
| 2024-01-02 | 25.76 | 26.12 | 25.76 | 25.81 | -0.04% | 61,775 | 160,359,620 |
| 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：