股票概览
24.74
+2.91%
+0.7
24.04
开盘价
25.04
最高价
24.04
最低价
349,940
成交量
数据更新至: 2024-05-20
技术指标
23.45
MA5 (5日均线)
22.83
MA10 (10日均线)
21.33
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 | 24.04 | 25.04 | 24.04 | 24.74 | +2.91% | 349,940 | 866,458,281 |
| 2024-05-17 | 23.4 | 24.15 | 23.23 | 24.04 | +3.49% | 368,374 | 875,740,753 |
| 2024-05-16 | 22.52 | 23.59 | 22.35 | 23.23 | +2.65% | 325,926 | 753,390,848 |
| 2024-05-15 | 22.5 | 22.78 | 22.38 | 22.63 | +0.13% | 121,441 | 274,350,214 |
| 2024-05-14 | 22.34 | 23 | 22.34 | 22.6 | +1.21% | 212,510 | 481,319,002 |
| 2024-05-13 | 21.8 | 22.46 | 21.58 | 22.33 | +1.18% | 213,344 | 472,208,131 |
| 2024-05-10 | 22.26 | 22.34 | 21.58 | 22.07 | -0.63% | 221,370 | 484,907,315 |
| 2024-05-09 | 22.25 | 22.55 | 22.03 | 22.21 | -0.18% | 160,268 | 356,512,164 |
| 2024-05-08 | 22.16 | 22.73 | 22 | 22.25 | +0.41% | 250,635 | 559,638,154 |
| 2024-05-07 | 22.36 | 22.36 | 21.88 | 22.16 | -1.16% | 235,472 | 521,408,532 |
| 2024-05-06 | 21.99 | 22.67 | 21.82 | 22.42 | +3.56% | 417,177 | 928,663,468 |
| 2024-04-30 | 21.44 | 22.04 | 21.3 | 21.65 | +0.98% | 387,540 | 844,156,734 |
| 2024-04-29 | 20.55 | 21.86 | 20.55 | 21.44 | +7.9% | 761,672 | 1,643,563,852 |
| 2024-04-26 | 19.2 | 19.89 | 19.2 | 19.87 | +2.95% | 237,486 | 467,398,640 |
| 2024-04-25 | 19.49 | 19.6 | 19.26 | 19.3 | -0.87% | 92,387 | 178,958,266 |
| 2024-04-24 | 19.29 | 19.6 | 19 | 19.47 | +0.78% | 177,987 | 343,030,446 |
| 2024-04-23 | 18.7 | 19.73 | 18.66 | 19.32 | +2.88% | 329,588 | 638,315,315 |
| 2024-04-22 | 17.85 | 18.88 | 17.85 | 18.78 | +4.74% | 254,212 | 472,264,746 |
| 2024-04-19 | 18.03 | 18.1 | 17.76 | 17.93 | -1.43% | 86,407 | 154,709,696 |
| 2024-04-18 | 17.99 | 18.44 | 17.67 | 18.19 | +1.06% | 141,664 | 256,221,303 |
| 2024-04-17 | 17.81 | 18.14 | 17.78 | 18 | +1.07% | 131,970 | 236,965,291 |
| 2024-04-16 | 18.4 | 18.44 | 17.8 | 17.81 | -3.57% | 143,970 | 260,128,149 |
| 2024-04-15 | 17.96 | 18.59 | 17.96 | 18.47 | +1.76% | 161,043 | 296,124,836 |
| 2024-04-12 | 18.45 | 18.62 | 18.1 | 18.15 | -1.31% | 105,726 | 193,073,254 |
| 2024-04-11 | 18.37 | 18.53 | 18.25 | 18.39 | -0.92% | 100,127 | 184,207,213 |
| 2024-04-10 | 19 | 19 | 18.44 | 18.56 | -2.67% | 114,572 | 213,598,696 |
| 2024-04-09 | 18.69 | 19.21 | 18.62 | 19.07 | +1.98% | 128,200 | 243,182,105 |
| 2024-04-08 | 19.28 | 19.28 | 18.68 | 18.7 | -3.61% | 166,419 | 314,877,252 |
| 2024-04-03 | 19.61 | 19.82 | 19.24 | 19.4 | -1.02% | 131,026 | 255,110,773 |
| 2024-04-02 | 19.56 | 19.8 | 19.46 | 19.6 | -0.46% | 187,752 | 368,084,239 |
| 2024-04-01 | 18.47 | 20 | 18.47 | 19.69 | +7.24% | 462,657 | 904,716,701 |
| 2024-03-29 | 18.35 | 18.4 | 17.92 | 18.36 | +0.33% | 102,041 | 185,276,003 |
| 2024-03-28 | 18.24 | 18.51 | 18.12 | 18.3 | +0.27% | 101,703 | 186,152,206 |
| 2024-03-27 | 18.77 | 18.77 | 18.24 | 18.25 | -3.23% | 113,357 | 210,095,283 |
| 2024-03-26 | 18.6 | 18.89 | 18.58 | 18.86 | +1.34% | 113,974 | 213,681,969 |
| 2024-03-25 | 18.7 | 19.09 | 18.6 | 18.61 | -1.95% | 109,733 | 206,486,579 |
| 2024-03-22 | 19.5 | 19.53 | 18.86 | 18.98 | -2.87% | 163,501 | 312,058,309 |
| 2024-03-21 | 19.5 | 19.79 | 19.37 | 19.54 | +0.21% | 123,405 | 241,402,262 |
| 2024-03-20 | 19.6 | 19.63 | 19.41 | 19.5 | -0.86% | 117,132 | 228,402,142 |
| 2024-03-19 | 19.59 | 19.99 | 19.45 | 19.67 | +0.36% | 199,514 | 394,219,937 |
| 2024-03-18 | 19.56 | 19.61 | 19.28 | 19.6 | +0.2% | 148,518 | 289,132,074 |
| 2024-03-15 | 19.38 | 19.79 | 19.35 | 19.56 | +0.46% | 136,397 | 266,684,149 |
| 2024-03-14 | 19.47 | 19.76 | 19.34 | 19.47 | -0.15% | 162,745 | 317,806,292 |
| 2024-03-13 | 19.38 | 19.6 | 19.24 | 19.5 | -0.51% | 228,348 | 443,441,935 |
| 2024-03-12 | 18.8 | 19.9 | 18.78 | 19.6 | +3.59% | 443,451 | 866,631,506 |
| 2024-03-11 | 18.21 | 19.17 | 18.2 | 18.92 | +4.42% | 313,121 | 590,045,283 |
| 2024-03-08 | 18.25 | 18.4 | 17.9 | 18.12 | -1.09% | 147,348 | 266,493,425 |
| 2024-03-07 | 18.57 | 18.66 | 18.29 | 18.32 | -0.87% | 105,430 | 194,822,175 |
| 2024-03-06 | 18.6 | 18.74 | 18.29 | 18.48 | -1.23% | 129,883 | 239,971,444 |
| 2024-03-05 | 18.65 | 18.9 | 18.6 | 18.71 | -0.21% | 139,847 | 261,915,451 |
| 2024-03-04 | 18.82 | 18.98 | 18.61 | 18.75 | -0.85% | 128,685 | 241,152,120 |
| 2024-03-01 | 18.88 | 18.99 | 18.72 | 18.91 | +0.21% | 147,581 | 278,515,717 |
| 2024-02-29 | 18.21 | 18.9 | 18.16 | 18.87 | +2.67% | 219,209 | 409,910,782 |
| 2024-02-28 | 19 | 19.48 | 18.36 | 18.38 | -3.42% | 262,219 | 498,570,139 |
| 2024-02-27 | 18.6 | 19.03 | 18.57 | 19.03 | +1.55% | 173,826 | 327,272,414 |
| 2024-02-26 | 18.89 | 19.09 | 18.56 | 18.74 | -0.79% | 172,727 | 323,839,919 |
| 2024-02-23 | 18.84 | 19.22 | 18.65 | 18.89 | +0.32% | 208,035 | 392,908,554 |
| 2024-02-22 | 18.69 | 18.94 | 18.58 | 18.83 | +0.05% | 194,308 | 364,809,943 |
| 2024-02-21 | 17.77 | 19.27 | 17.72 | 18.82 | +4.91% | 349,863 | 652,998,641 |
| 2024-02-20 | 17.9 | 17.99 | 17.67 | 17.94 | -0.83% | 143,500 | 255,897,668 |
| 2024-02-19 | 18.3 | 18.5 | 17.78 | 18.09 | +0.22% | 219,787 | 397,652,605 |
| 2024-02-08 | 17.8 | 18.74 | 17.8 | 18.05 | +1.52% | 284,434 | 521,801,789 |
| 2024-02-07 | 16.91 | 17.86 | 16.91 | 17.78 | +5.33% | 292,134 | 514,169,605 |
| 2024-02-06 | 15.62 | 16.99 | 15.45 | 16.88 | +6.43% | 264,615 | 432,339,945 |
| 2024-02-05 | 16.54 | 16.65 | 15.19 | 15.86 | -5.2% | 295,756 | 471,563,941 |
| 2024-02-02 | 17.46 | 17.75 | 16.03 | 16.73 | -3.91% | 264,770 | 448,863,012 |
| 2024-02-01 | 17.35 | 17.91 | 17.26 | 17.41 | -0.51% | 156,208 | 274,667,140 |
| 2024-01-31 | 18.18 | 18.53 | 17.46 | 17.5 | -4.68% | 192,670 | 345,190,623 |
| 2024-01-30 | 19.01 | 19.02 | 18.3 | 18.36 | -4.57% | 191,254 | 356,395,393 |
| 2024-01-29 | 19.34 | 19.75 | 19.18 | 19.24 | -0.52% | 190,982 | 371,322,373 |
| 2024-01-26 | 19.01 | 19.72 | 19.01 | 19.34 | +0.36% | 198,288 | 384,152,512 |
| 2024-01-25 | 18.15 | 19.46 | 18.09 | 19.27 | +5.53% | 283,946 | 534,641,882 |
| 2024-01-24 | 18.72 | 18.89 | 17.7 | 18.26 | -2.41% | 285,250 | 518,094,426 |
| 2024-01-23 | 18.96 | 19.09 | 18.53 | 18.71 | -1.78% | 156,149 | 292,974,045 |
| 2024-01-22 | 19.65 | 19.81 | 18.93 | 19.05 | -4.03% | 119,301 | 230,127,826 |
| 2024-01-19 | 19.79 | 20.13 | 19.65 | 19.85 | -0.5% | 89,259 | 177,606,959 |
| 2024-01-18 | 19.85 | 19.99 | 19.02 | 19.95 | +0.2% | 185,097 | 361,510,537 |
| 2024-01-17 | 20.5 | 20.53 | 19.89 | 19.91 | -3.3% | 125,009 | 252,011,583 |
| 2024-01-16 | 20.6 | 20.93 | 20.38 | 20.59 | -0.44% | 102,581 | 211,215,422 |
| 2024-01-15 | 20.7 | 20.95 | 20.61 | 20.68 | -0.82% | 66,939 | 138,932,345 |
| 2024-01-12 | 20.9 | 21.15 | 20.8 | 20.85 | -0.71% | 90,284 | 189,346,528 |
| 2024-01-11 | 20.73 | 21.05 | 20.66 | 21 | +0.38% | 90,327 | 188,924,703 |
| 2024-01-10 | 20.72 | 21.19 | 20.26 | 20.92 | +0.77% | 115,843 | 240,876,151 |
| 2024-01-09 | 20.67 | 20.94 | 20.66 | 20.76 | +0.44% | 83,276 | 173,107,674 |
| 2024-01-08 | 21.25 | 21.26 | 20.66 | 20.67 | -2.73% | 127,638 | 266,446,628 |
| 2024-01-05 | 21.4 | 21.56 | 21.11 | 21.25 | -0.84% | 96,588 | 206,251,923 |
| 2024-01-04 | 21.72 | 21.72 | 21.26 | 21.43 | -1.7% | 120,986 | 258,810,920 |
| 2024-01-03 | 21.88 | 22.04 | 21.54 | 21.8 | -0.37% | 139,984 | 304,334,318 |
| 2024-01-02 | 22.56 | 22.59 | 21.85 | 21.88 | -2.97% | 191,640 | 422,455,972 |
| 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：