股票概览
24.98
-0.72%
-0.18
24.95
开盘价
25.14
最高价
24.38
最低价
335,965
成交量
数据更新至: 2024-05-20
技术指标
25.35
MA5 (5日均线)
25.27
MA10 (10日均线)
24.13
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 | 24.95 | 25.14 | 24.38 | 24.98 | -0.72% | 335,965 | 831,726,455 |
| 2024-05-17 | 25.33 | 25.33 | 24.77 | 25.16 | -1.02% | 217,632 | 544,821,416 |
| 2024-05-16 | 25.86 | 26 | 25.1 | 25.42 | -1.59% | 266,794 | 680,381,089 |
| 2024-05-15 | 25.33 | 26.05 | 25.3 | 25.83 | +1.93% | 250,730 | 645,951,495 |
| 2024-05-14 | 25.44 | 26.1 | 25.32 | 25.34 | -0.08% | 300,427 | 772,313,746 |
| 2024-05-13 | 25.35 | 25.54 | 24.8 | 25.36 | +0.32% | 230,253 | 581,586,601 |
| 2024-05-10 | 25.2 | 25.43 | 24.69 | 25.28 | +0.32% | 230,971 | 579,294,309 |
| 2024-05-09 | 25 | 25.5 | 24.93 | 25.2 | +1.37% | 257,566 | 649,274,625 |
| 2024-05-08 | 25.01 | 25.28 | 24.7 | 24.86 | -1.51% | 262,444 | 653,340,598 |
| 2024-05-07 | 24.26 | 25.88 | 24.26 | 25.24 | +4.82% | 567,108 | 1,431,050,236 |
| 2024-05-06 | 23.95 | 24.2 | 22.86 | 24.08 | +1.82% | 532,377 | 1,255,522,194 |
| 2024-04-30 | 23.86 | 24.25 | 23.58 | 23.65 | -1.38% | 233,624 | 556,721,030 |
| 2024-04-29 | 23.5 | 24.1 | 23.43 | 23.98 | +1.4% | 428,446 | 1,017,985,639 |
| 2024-04-26 | 22.1 | 23.72 | 22.05 | 23.65 | +9.69% | 623,489 | 1,447,352,183 |
| 2024-04-25 | 21.88 | 22.29 | 21.4 | 21.56 | -2% | 276,638 | 603,334,794 |
| 2024-04-24 | 21.86 | 22.31 | 21.68 | 22 | +0.64% | 247,580 | 544,675,806 |
| 2024-04-23 | 21.99 | 22.28 | 20.87 | 21.86 | -2.06% | 581,719 | 1,257,311,005 |
| 2024-04-22 | 23.18 | 23.33 | 22.19 | 22.32 | -4.12% | 353,151 | 803,351,175 |
| 2024-04-19 | 23.58 | 23.89 | 23.11 | 23.28 | -0.94% | 245,301 | 575,439,630 |
| 2024-04-18 | 23.35 | 23.94 | 22.9 | 23.5 | -0.3% | 429,889 | 1,006,106,462 |
| 2024-04-17 | 22.9 | 23.59 | 22.63 | 23.57 | +4.06% | 382,463 | 884,663,114 |
| 2024-04-16 | 23.13 | 23.3 | 22.45 | 22.65 | -2.08% | 332,351 | 760,111,221 |
| 2024-04-15 | 22.61 | 23.47 | 22.4 | 23.13 | +2.8% | 385,470 | 886,913,767 |
| 2024-04-12 | 22.43 | 22.8 | 22.16 | 22.5 | 0% | 268,793 | 605,480,954 |
| 2024-04-11 | 21.68 | 22.82 | 21.44 | 22.5 | +3.35% | 447,319 | 992,561,221 |
| 2024-04-10 | 22.32 | 22.55 | 21.74 | 21.77 | -2.68% | 299,599 | 660,477,998 |
| 2024-04-09 | 22.3 | 22.74 | 21.9 | 22.37 | +0.58% | 330,362 | 738,107,499 |
| 2024-04-08 | 22 | 22.81 | 21.88 | 22.24 | -0.27% | 343,481 | 770,189,537 |
| 2024-04-03 | 23.7 | 23.9 | 22.2 | 22.3 | -5.39% | 642,879 | 1,466,225,526 |
| 2024-04-02 | 23.07 | 23.75 | 23.07 | 23.57 | +1.9% | 402,606 | 945,390,814 |
| 2024-04-01 | 23.17 | 23.38 | 22.71 | 23.13 | -2.24% | 500,753 | 1,157,658,002 |
| 2024-03-29 | 23.55 | 24.24 | 23.12 | 23.66 | +1.02% | 395,629 | 936,190,457 |
| 2024-03-28 | 23.25 | 24.05 | 23.14 | 23.42 | +0.77% | 419,042 | 984,429,596 |
| 2024-03-27 | 23.53 | 24.15 | 23.14 | 23.24 | -1.15% | 492,072 | 1,159,071,709 |
| 2024-03-26 | 22.2 | 23.94 | 21.9 | 23.51 | +6.82% | 680,610 | 1,570,497,248 |
| 2024-03-25 | 22.3 | 22.95 | 21.98 | 22.01 | -1.83% | 391,327 | 876,515,551 |
| 2024-03-22 | 22.05 | 23.14 | 21.85 | 22.42 | +1.63% | 518,631 | 1,162,404,609 |
| 2024-03-21 | 22.4 | 22.55 | 21.8 | 22.06 | -2.17% | 348,938 | 771,735,410 |
| 2024-03-20 | 22.07 | 22.82 | 21.99 | 22.55 | +1.67% | 467,742 | 1,051,492,306 |
| 2024-03-19 | 21.89 | 22.66 | 21.8 | 22.18 | +0.59% | 554,059 | 1,231,499,081 |
| 2024-03-18 | 21.69 | 22.46 | 20.92 | 22.05 | +4.35% | 893,249 | 1,938,242,088 |
| 2024-03-15 | 19.24 | 21.13 | 19.12 | 21.13 | +9.99% | 699,735 | 1,421,706,534 |
| 2024-03-14 | 19.1 | 19.53 | 19.05 | 19.21 | +0.37% | 266,029 | 512,765,277 |
| 2024-03-13 | 19.15 | 19.5 | 19.01 | 19.14 | 0% | 304,042 | 583,840,572 |
| 2024-03-12 | 19.74 | 19.88 | 18.85 | 19.14 | -3.09% | 521,190 | 1,003,229,821 |
| 2024-03-11 | 20.27 | 20.41 | 19.55 | 19.75 | -2.42% | 524,301 | 1,038,913,452 |
| 2024-03-08 | 20.33 | 20.64 | 19.93 | 20.24 | -1.36% | 396,748 | 802,408,484 |
| 2024-03-07 | 20.22 | 21.05 | 20.22 | 20.52 | +0.49% | 314,476 | 649,665,189 |
| 2024-03-06 | 20.46 | 20.94 | 20.34 | 20.42 | -0.2% | 335,421 | 691,972,806 |
| 2024-03-05 | 20.28 | 20.83 | 20.28 | 20.46 | +0.24% | 292,756 | 601,026,465 |
| 2024-03-04 | 21.08 | 21.18 | 19.98 | 20.41 | -2.34% | 422,849 | 862,588,394 |
| 2024-03-01 | 20.48 | 21.02 | 20.1 | 20.9 | +2.4% | 391,918 | 806,101,495 |
| 2024-02-29 | 20.7 | 21.33 | 19.9 | 20.41 | -1.4% | 618,651 | 1,268,749,832 |
| 2024-02-28 | 20.68 | 21.35 | 20.43 | 20.7 | +1.17% | 409,581 | 854,587,418 |
| 2024-02-27 | 20.37 | 20.91 | 20.12 | 20.46 | +0.44% | 291,232 | 596,386,499 |
| 2024-02-26 | 20.17 | 21.35 | 20.17 | 20.37 | +1.55% | 387,630 | 803,304,891 |
| 2024-02-23 | 19.55 | 20.3 | 19.33 | 20.06 | +3.56% | 372,163 | 738,163,795 |
| 2024-02-22 | 19.35 | 19.5 | 19.05 | 19.37 | +0.41% | 228,608 | 440,480,088 |
| 2024-02-21 | 19.65 | 19.88 | 19.18 | 19.29 | -2.28% | 381,052 | 743,672,404 |
| 2024-02-20 | 18.29 | 19.88 | 18.15 | 19.74 | +7.34% | 491,575 | 950,603,661 |
| 2024-02-19 | 18.56 | 18.58 | 18.1 | 18.39 | +3.03% | 377,931 | 691,832,963 |
| 2024-02-08 | 18.25 | 18.88 | 17.65 | 17.85 | -0.72% | 496,349 | 911,825,246 |
| 2024-02-07 | 16.72 | 18.1 | 16.63 | 17.98 | +7.54% | 482,306 | 844,922,784 |
| 2024-02-06 | 15.71 | 16.77 | 15.66 | 16.72 | +4.89% | 236,673 | 387,028,657 |
| 2024-02-05 | 15.35 | 16 | 14.82 | 15.94 | +2.71% | 233,124 | 361,386,042 |
| 2024-02-02 | 15.95 | 16.01 | 15.1 | 15.52 | -2.51% | 190,949 | 297,988,939 |
| 2024-02-01 | 15.85 | 16.22 | 15.62 | 15.92 | -0.19% | 135,653 | 216,315,599 |
| 2024-01-31 | 16.01 | 16.15 | 15.67 | 15.95 | -0.75% | 157,975 | 251,886,464 |
| 2024-01-30 | 15.85 | 16.38 | 15.7 | 16.07 | +1.13% | 178,534 | 288,572,196 |
| 2024-01-29 | 15.8 | 16.33 | 15.8 | 15.89 | +0.76% | 180,006 | 289,276,479 |
| 2024-01-26 | 15.94 | 16.03 | 15.7 | 15.77 | -1.44% | 104,141 | 164,709,708 |
| 2024-01-25 | 15.63 | 16 | 15.51 | 16 | +3.36% | 152,381 | 241,252,486 |
| 2024-01-24 | 15.1 | 15.54 | 14.92 | 15.48 | +3.13% | 173,472 | 264,757,990 |
| 2024-01-23 | 14.68 | 15.12 | 14.35 | 15.01 | +2.46% | 151,572 | 224,226,708 |
| 2024-01-22 | 15.36 | 15.42 | 14.48 | 14.65 | -5.06% | 156,130 | 232,837,844 |
| 2024-01-19 | 15.5 | 15.68 | 15.25 | 15.43 | -0.71% | 87,480 | 135,142,856 |
| 2024-01-18 | 15.2 | 15.58 | 14.78 | 15.54 | +1.24% | 208,740 | 315,508,787 |
| 2024-01-17 | 15.63 | 15.8 | 15.3 | 15.35 | -2.1% | 106,056 | 165,088,356 |
| 2024-01-16 | 15.58 | 15.78 | 15.35 | 15.68 | +0.58% | 134,736 | 209,669,011 |
| 2024-01-15 | 15.86 | 15.92 | 15.46 | 15.59 | -1.64% | 161,834 | 253,689,440 |
| 2024-01-12 | 16.21 | 16.6 | 15.8 | 15.85 | -0.38% | 195,294 | 316,875,694 |
| 2024-01-11 | 15.88 | 16.17 | 15.55 | 15.91 | -0.5% | 142,836 | 226,815,486 |
| 2024-01-10 | 16.12 | 16.35 | 15.83 | 15.99 | -1.6% | 153,518 | 246,808,295 |
| 2024-01-09 | 16.74 | 16.85 | 16.13 | 16.25 | -2.99% | 230,963 | 380,037,785 |
| 2024-01-08 | 16.98 | 17.02 | 16.62 | 16.75 | +0.3% | 306,544 | 516,362,258 |
| 2024-01-05 | 16.48 | 17.34 | 16.45 | 16.7 | +1.89% | 320,069 | 541,574,158 |
| 2024-01-04 | 16.24 | 16.58 | 16.11 | 16.39 | +0.86% | 240,436 | 393,983,894 |
| 2024-01-03 | 16.16 | 16.38 | 16.07 | 16.25 | +0.31% | 135,539 | 219,667,907 |
| 2024-01-02 | 16.5 | 16.68 | 16.12 | 16.2 | -1.76% | 157,085 | 257,294,984 |
| 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：