股票概览
24.9
+0.16%
+0.04
24.79
开盘价
25.12
最高价
24.71
最低价
45,372
成交量
数据更新至: 2024-05-20
技术指标
25.06
MA5 (5日均线)
25.23
MA10 (10日均线)
24.92
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 | 24.79 | 25.12 | 24.71 | 24.9 | +0.16% | 45,372 | 113,006,544 |
| 2024-05-17 | 24.71 | 24.94 | 24.44 | 24.86 | +0.08% | 48,406 | 119,447,619 |
| 2024-05-16 | 25.13 | 25.26 | 24.77 | 24.84 | -1.08% | 44,983 | 112,397,108 |
| 2024-05-15 | 25.51 | 25.69 | 25.05 | 25.11 | -1.84% | 44,024 | 111,462,746 |
| 2024-05-14 | 24.89 | 25.72 | 24.75 | 25.58 | +2.85% | 75,190 | 191,331,349 |
| 2024-05-13 | 24.94 | 25.13 | 24.68 | 24.87 | -0.76% | 47,600 | 118,541,450 |
| 2024-05-10 | 25.62 | 25.7 | 24.99 | 25.06 | -2.19% | 55,363 | 139,483,776 |
| 2024-05-09 | 25.55 | 25.83 | 25.45 | 25.62 | +0.27% | 40,716 | 104,503,441 |
| 2024-05-08 | 25.83 | 25.99 | 25.53 | 25.55 | -1.28% | 50,073 | 128,709,296 |
| 2024-05-07 | 25.97 | 26.2 | 25.84 | 25.88 | -0.5% | 56,653 | 147,265,455 |
| 2024-05-06 | 25.82 | 26.41 | 25.7 | 26.01 | +1.25% | 78,170 | 203,871,027 |
| 2024-04-30 | 25.91 | 26.32 | 25.35 | 25.69 | +0.35% | 125,411 | 325,187,655 |
| 2024-04-29 | 24.86 | 25.65 | 24.86 | 25.6 | +2.98% | 83,286 | 211,339,210 |
| 2024-04-26 | 24.1 | 24.87 | 24.02 | 24.86 | +3.03% | 68,185 | 167,279,076 |
| 2024-04-25 | 24.07 | 24.36 | 23.94 | 24.13 | +0.04% | 37,209 | 89,924,805 |
| 2024-04-24 | 24.11 | 24.3 | 23.81 | 24.12 | -0.33% | 31,834 | 76,442,014 |
| 2024-04-23 | 23.85 | 24.3 | 23.85 | 24.2 | +0.96% | 41,488 | 100,025,832 |
| 2024-04-22 | 23.39 | 24.15 | 23.3 | 23.97 | +1.83% | 56,208 | 133,989,530 |
| 2024-04-19 | 23.83 | 24 | 23.36 | 23.54 | -1.59% | 51,159 | 121,009,220 |
| 2024-04-18 | 24 | 24.33 | 23.89 | 23.92 | -0.62% | 38,590 | 93,071,242 |
| 2024-04-17 | 23.5 | 24.18 | 23.49 | 24.07 | +3.13% | 49,394 | 118,337,304 |
| 2024-04-16 | 23.8 | 24.05 | 23.3 | 23.34 | -2.1% | 55,179 | 130,314,067 |
| 2024-04-15 | 23.72 | 24.39 | 23.58 | 23.84 | -0.42% | 67,009 | 160,665,347 |
| 2024-04-12 | 24.1 | 24.47 | 23.94 | 23.94 | -0.54% | 41,208 | 99,652,207 |
| 2024-04-11 | 24.26 | 24.6 | 23.59 | 24.07 | -2.15% | 71,577 | 172,680,369 |
| 2024-04-10 | 24.85 | 25.24 | 24.54 | 24.6 | -1.6% | 38,945 | 96,775,020 |
| 2024-04-09 | 24.74 | 25.02 | 24.52 | 25 | +1.38% | 36,510 | 90,367,301 |
| 2024-04-08 | 25.24 | 25.24 | 24.59 | 24.66 | -2.41% | 46,540 | 115,185,224 |
| 2024-04-03 | 25.2 | 25.58 | 25.04 | 25.27 | +0.12% | 43,410 | 109,680,258 |
| 2024-04-02 | 25.46 | 25.6 | 25.11 | 25.24 | -1.02% | 42,990 | 108,606,897 |
| 2024-04-01 | 24.51 | 25.57 | 24.51 | 25.5 | +3.53% | 77,656 | 195,753,919 |
| 2024-03-29 | 24.74 | 25.05 | 24.3 | 24.63 | -0.85% | 52,527 | 129,193,708 |
| 2024-03-28 | 24.78 | 25.15 | 24.24 | 24.84 | -1.27% | 71,111 | 176,422,407 |
| 2024-03-27 | 24.74 | 26.22 | 24.58 | 25.16 | +1.62% | 118,907 | 303,327,068 |
| 2024-03-26 | 25.18 | 25.99 | 24.52 | 24.76 | +2.19% | 107,522 | 271,800,715 |
| 2024-03-25 | 24.77 | 25.08 | 24.23 | 24.23 | -2.77% | 47,139 | 116,619,483 |
| 2024-03-22 | 25.42 | 25.45 | 24.8 | 24.92 | -2.04% | 54,508 | 136,384,326 |
| 2024-03-21 | 25.51 | 25.73 | 25.29 | 25.44 | -0.9% | 42,906 | 109,348,125 |
| 2024-03-20 | 25.65 | 25.79 | 25.43 | 25.67 | -0.12% | 40,357 | 103,297,954 |
| 2024-03-19 | 26.02 | 26.1 | 25.68 | 25.7 | -1.76% | 44,995 | 116,337,747 |
| 2024-03-18 | 25.66 | 26.23 | 25.44 | 26.16 | +1.95% | 63,901 | 164,753,194 |
| 2024-03-15 | 25.7 | 25.98 | 25.25 | 25.66 | -0.74% | 69,113 | 176,474,237 |
| 2024-03-14 | 26.28 | 26.5 | 25.67 | 25.85 | -1% | 60,318 | 157,083,209 |
| 2024-03-13 | 26.23 | 26.33 | 26 | 26.11 | -0.84% | 51,998 | 135,925,581 |
| 2024-03-12 | 25.74 | 26.66 | 25.74 | 26.33 | +2.89% | 108,755 | 286,507,407 |
| 2024-03-11 | 25.23 | 25.61 | 25.1 | 25.59 | +1.39% | 51,620 | 130,882,957 |
| 2024-03-08 | 25.43 | 25.65 | 25.11 | 25.24 | -0.75% | 50,495 | 128,008,601 |
| 2024-03-07 | 25.83 | 26.08 | 25.43 | 25.43 | -2.27% | 51,047 | 131,484,975 |
| 2024-03-06 | 25.89 | 26.26 | 25.7 | 26.02 | -0.95% | 44,130 | 114,604,645 |
| 2024-03-05 | 26.55 | 26.57 | 26.03 | 26.27 | -1.17% | 52,834 | 138,548,744 |
| 2024-03-04 | 26.23 | 27.15 | 26.18 | 26.58 | +0.53% | 77,615 | 206,668,017 |
| 2024-03-01 | 26.37 | 26.66 | 26.09 | 26.44 | +0.38% | 68,784 | 181,686,319 |
| 2024-02-29 | 25.53 | 26.37 | 25.5 | 26.34 | +3.21% | 73,645 | 191,251,866 |
| 2024-02-28 | 25.7 | 26.99 | 25.5 | 25.52 | -1.39% | 134,818 | 355,129,304 |
| 2024-02-27 | 25.56 | 25.88 | 25.48 | 25.88 | +0.47% | 57,352 | 147,156,699 |
| 2024-02-26 | 25.68 | 26.02 | 25.55 | 25.76 | -0.73% | 62,988 | 162,368,771 |
| 2024-02-23 | 26.34 | 26.56 | 25.5 | 25.95 | +2.13% | 103,563 | 269,147,357 |
| 2024-02-22 | 25.04 | 25.45 | 25.04 | 25.41 | +0.75% | 61,694 | 155,743,814 |
| 2024-02-21 | 24.99 | 25.9 | 24.75 | 25.22 | -0.51% | 90,893 | 230,381,846 |
| 2024-02-20 | 25.08 | 25.58 | 24.8 | 25.35 | +1.2% | 68,462 | 173,213,394 |
| 2024-02-19 | 25.83 | 25.98 | 24.71 | 25.05 | -0.63% | 92,656 | 233,243,501 |
| 2024-02-08 | 25.03 | 26.6 | 25 | 25.21 | -0.04% | 139,491 | 359,888,013 |
| 2024-02-07 | 24 | 25.45 | 24 | 25.22 | +5.08% | 134,356 | 334,880,661 |
| 2024-02-06 | 22.38 | 24.5 | 21.81 | 24 | +5.54% | 121,066 | 283,798,837 |
| 2024-02-05 | 22.8 | 23.5 | 21.22 | 22.74 | -1.47% | 134,367 | 298,550,935 |
| 2024-02-02 | 24.38 | 24.4 | 22.17 | 23.08 | -4.07% | 124,395 | 291,039,030 |
| 2024-02-01 | 23.55 | 24.88 | 23.31 | 24.06 | +2.08% | 155,584 | 377,901,585 |
| 2024-01-31 | 24.28 | 24.5 | 23.28 | 23.57 | -3.2% | 191,933 | 458,063,378 |
| 2024-01-30 | 24.3 | 24.35 | 23.26 | 24.35 | +9.98% | 163,230 | 393,754,123 |
| 2024-01-29 | 22.3 | 22.63 | 22.1 | 22.14 | -0.63% | 50,953 | 113,667,685 |
| 2024-01-26 | 22.48 | 22.89 | 22.15 | 22.28 | -0.62% | 54,470 | 122,664,762 |
| 2024-01-25 | 21.81 | 22.59 | 21.58 | 22.42 | +3.13% | 69,592 | 153,917,926 |
| 2024-01-24 | 21.69 | 21.99 | 20.91 | 21.74 | +0.23% | 59,736 | 128,308,352 |
| 2024-01-23 | 21.2 | 21.78 | 21.16 | 21.69 | +2.55% | 72,738 | 156,600,277 |
| 2024-01-22 | 22.75 | 22.95 | 20.96 | 21.15 | -7.11% | 88,764 | 193,086,966 |
| 2024-01-19 | 22.73 | 23.11 | 22.7 | 22.77 | +0.18% | 52,218 | 119,481,609 |
| 2024-01-18 | 22.94 | 23.15 | 21.91 | 22.73 | -2.49% | 140,715 | 315,214,813 |
| 2024-01-17 | 24.39 | 24.47 | 23.31 | 23.31 | -4.39% | 60,436 | 143,936,700 |
| 2024-01-16 | 24.51 | 24.8 | 24.06 | 24.38 | -1.06% | 51,849 | 126,457,317 |
| 2024-01-15 | 24.88 | 25.08 | 24.5 | 24.64 | -1.36% | 39,396 | 97,505,559 |
| 2024-01-12 | 25.1 | 25.36 | 24.84 | 24.98 | -1.03% | 36,805 | 92,408,487 |
| 2024-01-11 | 24.2 | 25.24 | 24.17 | 25.24 | +3.83% | 68,199 | 168,518,850 |
| 2024-01-10 | 25.02 | 25.02 | 24.26 | 24.31 | -3.07% | 68,788 | 168,640,765 |
| 2024-01-09 | 25.18 | 25.65 | 25.01 | 25.08 | -1.38% | 53,627 | 135,534,283 |
| 2024-01-08 | 26.52 | 26.54 | 25.42 | 25.43 | -4.22% | 65,254 | 169,021,013 |
| 2024-01-05 | 27 | 27.2 | 26.35 | 26.55 | -1.67% | 47,238 | 126,289,974 |
| 2024-01-04 | 27.2 | 27.45 | 26.85 | 27 | -0.52% | 38,938 | 105,115,649 |
| 2024-01-03 | 27.09 | 27.65 | 26.95 | 27.14 | 0% | 69,152 | 188,783,512 |
| 2024-01-02 | 26.96 | 27.48 | 26.62 | 27.14 | +0.56% | 99,852 | 270,336,953 |
| 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：