股票概览
24.84
+3.54%
+0.85
24.05
开盘价
25
最高价
23.81
最低价
420,897
成交量
数据更新至: 2024-05-20
技术指标
24.02
MA5 (5日均线)
24.22
MA10 (10日均线)
24.02
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 | 24.05 | 25 | 23.81 | 24.84 | +3.54% | 420,897 | 1,031,395,243 |
| 2024-05-17 | 23.86 | 24.06 | 23.62 | 23.99 | +0.54% | 141,392 | 337,683,574 |
| 2024-05-16 | 23.78 | 24.17 | 23.72 | 23.86 | +0.25% | 232,370 | 556,106,335 |
| 2024-05-15 | 23.45 | 23.96 | 23.4 | 23.8 | +0.85% | 198,461 | 471,306,949 |
| 2024-05-14 | 24.16 | 24.29 | 23.36 | 23.6 | -2.68% | 388,829 | 917,771,267 |
| 2024-05-13 | 24.78 | 24.78 | 24.1 | 24.25 | -2.18% | 297,307 | 723,566,227 |
| 2024-05-10 | 24.7 | 25.03 | 24.55 | 24.79 | +0.53% | 264,456 | 655,071,485 |
| 2024-05-09 | 24.61 | 25.02 | 24.47 | 24.66 | +0.04% | 270,657 | 668,360,543 |
| 2024-05-08 | 23.85 | 24.96 | 23.78 | 24.65 | +3.79% | 539,291 | 1,324,296,699 |
| 2024-05-07 | 23.56 | 23.83 | 23.38 | 23.75 | +0.85% | 255,049 | 602,393,482 |
| 2024-05-06 | 23.1 | 23.6 | 22.8 | 23.55 | +1.95% | 380,166 | 884,280,170 |
| 2024-04-30 | 22.65 | 23.3 | 22.6 | 23.1 | +1.27% | 363,852 | 839,832,313 |
| 2024-04-29 | 22.99 | 22.99 | 22.03 | 22.81 | -1.81% | 666,050 | 1,495,658,827 |
| 2024-04-26 | 23.6 | 23.86 | 23.17 | 23.23 | -1.69% | 370,910 | 864,691,745 |
| 2024-04-25 | 23.17 | 23.7 | 23.17 | 23.63 | +1.29% | 250,807 | 589,166,641 |
| 2024-04-24 | 23.64 | 23.73 | 23.1 | 23.33 | -1.31% | 287,457 | 670,109,534 |
| 2024-04-23 | 23.77 | 24 | 23.19 | 23.64 | -1.79% | 337,763 | 796,032,510 |
| 2024-04-22 | 25.2 | 25.4 | 23.85 | 24.07 | -4.71% | 563,120 | 1,374,578,064 |
| 2024-04-19 | 25.37 | 25.75 | 25.23 | 25.26 | -0.9% | 347,881 | 885,814,472 |
| 2024-04-18 | 25.55 | 26.1 | 25.37 | 25.49 | -0.51% | 272,171 | 699,692,457 |
| 2024-04-17 | 25.35 | 25.67 | 25.01 | 25.62 | +0.47% | 280,310 | 711,134,970 |
| 2024-04-16 | 25.5 | 25.94 | 25 | 25.5 | -0.04% | 372,852 | 953,280,592 |
| 2024-04-15 | 24.95 | 25.51 | 24.8 | 25.51 | +2.49% | 371,650 | 939,546,874 |
| 2024-04-12 | 24.9 | 25.26 | 24.8 | 24.89 | -0.6% | 241,800 | 604,863,868 |
| 2024-04-11 | 24.7 | 25.4 | 24.38 | 25.04 | +0.56% | 363,542 | 906,986,151 |
| 2024-04-10 | 24.27 | 25.1 | 24.23 | 24.9 | +2.09% | 406,946 | 1,012,842,899 |
| 2024-04-09 | 24.52 | 24.8 | 24.18 | 24.39 | -0.65% | 261,024 | 637,816,746 |
| 2024-04-08 | 24.11 | 24.82 | 23.94 | 24.55 | +0.61% | 476,280 | 1,166,866,682 |
| 2024-04-03 | 23.37 | 24.48 | 23.36 | 24.4 | +3.7% | 510,271 | 1,225,494,064 |
| 2024-04-02 | 23.75 | 24.12 | 23.38 | 23.53 | -1.22% | 352,262 | 836,567,633 |
| 2024-04-01 | 23.66 | 23.85 | 23.36 | 23.82 | +0.13% | 333,502 | 788,405,004 |
| 2024-03-29 | 23.28 | 23.84 | 22.62 | 23.79 | +3.08% | 427,623 | 1,000,298,150 |
| 2024-03-28 | 23.01 | 23.28 | 22.7 | 23.08 | +0.3% | 287,524 | 662,124,590 |
| 2024-03-27 | 23.23 | 23.64 | 22.95 | 23.01 | -1.03% | 321,289 | 744,109,370 |
| 2024-03-26 | 24 | 24.25 | 23 | 23.25 | -3.73% | 476,478 | 1,114,410,913 |
| 2024-03-25 | 23.78 | 24.6 | 23.55 | 24.15 | +0.54% | 430,912 | 1,046,216,900 |
| 2024-03-22 | 23.97 | 24.22 | 23.86 | 24.02 | +0.71% | 343,545 | 825,016,161 |
| 2024-03-21 | 23.71 | 24.05 | 23.37 | 23.85 | -0.13% | 283,081 | 672,648,940 |
| 2024-03-20 | 23.6 | 24.2 | 23.52 | 23.88 | +0.8% | 354,837 | 847,661,318 |
| 2024-03-19 | 23.41 | 24.3 | 23.41 | 23.69 | +0.38% | 535,358 | 1,276,437,733 |
| 2024-03-18 | 23.7 | 23.8 | 23.12 | 23.6 | -1.87% | 572,573 | 1,339,893,532 |
| 2024-03-15 | 24.39 | 24.44 | 23.31 | 24.05 | -1.88% | 506,012 | 1,200,754,617 |
| 2024-03-14 | 24.3 | 24.72 | 24.22 | 24.51 | -0.08% | 347,526 | 851,828,716 |
| 2024-03-13 | 24.41 | 24.59 | 23.88 | 24.53 | -0.49% | 396,126 | 964,067,559 |
| 2024-03-12 | 25.7 | 25.96 | 24.46 | 24.65 | -5.19% | 682,782 | 1,703,264,880 |
| 2024-03-11 | 26.76 | 26.91 | 25.67 | 26 | -3.42% | 461,671 | 1,201,455,807 |
| 2024-03-08 | 27.2 | 27.41 | 26.42 | 26.92 | -2% | 384,564 | 1,030,932,688 |
| 2024-03-07 | 26.99 | 27.9 | 26.99 | 27.47 | +1.03% | 342,510 | 942,610,975 |
| 2024-03-06 | 27.08 | 27.66 | 26.8 | 27.19 | +0.78% | 381,713 | 1,040,572,455 |
| 2024-03-05 | 26.86 | 27.56 | 26.65 | 26.98 | -0.18% | 385,610 | 1,043,214,839 |
| 2024-03-04 | 25.99 | 27.25 | 25.87 | 27.03 | +4% | 512,171 | 1,371,515,455 |
| 2024-03-01 | 25.68 | 26.3 | 25.61 | 25.99 | +0.43% | 381,816 | 992,176,984 |
| 2024-02-29 | 25.9 | 26.12 | 25.51 | 25.88 | -0.65% | 375,997 | 969,063,760 |
| 2024-02-28 | 26.18 | 26.5 | 25.5 | 26.05 | -1.18% | 499,604 | 1,296,871,757 |
| 2024-02-27 | 26.1 | 26.54 | 25.84 | 26.36 | -0.23% | 320,266 | 841,935,342 |
| 2024-02-26 | 26.76 | 27.66 | 25.98 | 26.42 | -2.97% | 575,764 | 1,536,274,957 |
| 2024-02-23 | 27.42 | 27.73 | 26.82 | 27.23 | -0.66% | 442,818 | 1,206,624,105 |
| 2024-02-22 | 25.5 | 27.43 | 25.46 | 27.41 | +6.57% | 525,042 | 1,401,871,524 |
| 2024-02-21 | 25.95 | 26.43 | 25.44 | 25.72 | -2.21% | 517,568 | 1,335,465,314 |
| 2024-02-20 | 25.12 | 26.54 | 24.95 | 26.3 | +4.7% | 579,602 | 1,506,115,853 |
| 2024-02-19 | 22.83 | 25.12 | 22.6 | 25.12 | +9.98% | 695,850 | 1,692,988,305 |
| 2024-02-08 | 23.01 | 23.01 | 22.49 | 22.84 | -1.76% | 310,452 | 705,355,907 |
| 2024-02-07 | 22.99 | 23.3 | 22.35 | 23.25 | +0.87% | 401,556 | 915,921,274 |
| 2024-02-06 | 23.3 | 23.75 | 22.84 | 23.05 | -1.79% | 390,648 | 902,252,832 |
| 2024-02-05 | 22.76 | 23.67 | 22.75 | 23.47 | +3.44% | 466,607 | 1,084,707,546 |
| 2024-02-02 | 22.6 | 22.99 | 22.28 | 22.69 | +0.18% | 344,258 | 783,347,701 |
| 2024-02-01 | 22.85 | 23.08 | 22.4 | 22.65 | -0.88% | 269,392 | 611,844,333 |
| 2024-01-31 | 22.55 | 23.31 | 22.4 | 22.85 | -0.26% | 326,370 | 746,864,234 |
| 2024-01-30 | 23 | 23.16 | 22.6 | 22.91 | -0.74% | 267,270 | 611,677,275 |
| 2024-01-29 | 22.81 | 23.45 | 22.48 | 23.08 | +1.58% | 480,778 | 1,109,346,277 |
| 2024-01-26 | 22.22 | 22.8 | 22.12 | 22.72 | +1.97% | 363,675 | 818,631,646 |
| 2024-01-25 | 21.6 | 22.36 | 21.6 | 22.28 | +3.34% | 374,996 | 827,865,144 |
| 2024-01-24 | 20.87 | 21.63 | 20.84 | 21.56 | +3.36% | 366,839 | 784,836,076 |
| 2024-01-23 | 20.71 | 21.08 | 20.37 | 20.86 | +1.51% | 239,182 | 498,018,182 |
| 2024-01-22 | 21.08 | 21.14 | 20.44 | 20.55 | -2.05% | 251,450 | 524,753,114 |
| 2024-01-19 | 21.31 | 21.45 | 20.8 | 20.98 | -2.51% | 246,838 | 519,655,757 |
| 2024-01-18 | 21.28 | 21.54 | 20.81 | 21.52 | +0.09% | 310,526 | 657,998,126 |
| 2024-01-17 | 21.81 | 22.08 | 21.49 | 21.5 | -1.42% | 230,500 | 502,036,804 |
| 2024-01-16 | 21.5 | 21.95 | 21.4 | 21.81 | +1.16% | 238,726 | 518,017,052 |
| 2024-01-15 | 21.34 | 21.63 | 21.18 | 21.56 | +0.65% | 268,768 | 575,137,459 |
| 2024-01-12 | 21.3 | 21.6 | 21.24 | 21.42 | +0.56% | 190,792 | 408,560,492 |
| 2024-01-11 | 21.54 | 21.67 | 21.19 | 21.3 | -1.71% | 310,910 | 664,213,260 |
| 2024-01-10 | 22 | 22.28 | 21.59 | 21.67 | -1.99% | 388,268 | 846,405,448 |
| 2024-01-09 | 21.42 | 22.19 | 21.19 | 22.11 | +2.98% | 430,751 | 942,250,158 |
| 2024-01-08 | 21.73 | 21.94 | 21.39 | 21.47 | -1.96% | 426,635 | 919,224,757 |
| 2024-01-05 | 21.8 | 22.1 | 21.59 | 21.9 | +0.64% | 478,812 | 1,048,157,502 |
| 2024-01-04 | 21.21 | 21.85 | 21.1 | 21.76 | +2.88% | 648,388 | 1,401,023,854 |
| 2024-01-03 | 20.52 | 21.2 | 20.5 | 21.15 | +3.02% | 527,467 | 1,108,203,344 |
| 2024-01-02 | 19.8 | 20.75 | 19.73 | 20.53 | +3.63% | 596,330 | 1,217,983,780 |
| 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：