股票概览
24.11
+0.84%
+0.2
24.21
开盘价
24.61
最高价
23.7
最低价
16,966
成交量
数据更新至: 2024-05-20
技术指标
23.71
MA5 (5日均线)
24.02
MA10 (10日均线)
23.73
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 | 24.21 | 24.61 | 23.7 | 24.11 | +0.84% | 16,966 | 40,981,162 |
| 2024-05-17 | 23.52 | 24.06 | 23.33 | 23.91 | +2.01% | 16,251 | 38,591,796 |
| 2024-05-16 | 23.65 | 23.76 | 23.31 | 23.44 | +0.04% | 12,773 | 30,064,065 |
| 2024-05-15 | 23.52 | 23.74 | 23.31 | 23.43 | -1.06% | 9,205 | 21,623,201 |
| 2024-05-14 | 23.24 | 23.83 | 23.22 | 23.68 | +1.94% | 14,140 | 33,311,770 |
| 2024-05-13 | 23.8 | 23.86 | 23.05 | 23.23 | -2.97% | 15,602 | 36,359,913 |
| 2024-05-10 | 24.5 | 24.98 | 23.79 | 23.94 | -2.52% | 15,880 | 38,289,595 |
| 2024-05-09 | 24.68 | 24.98 | 24.4 | 24.56 | -0.16% | 14,789 | 36,454,309 |
| 2024-05-08 | 25.38 | 25.38 | 24.55 | 24.6 | -2.73% | 11,732 | 29,137,978 |
| 2024-05-07 | 25.5 | 25.5 | 24.97 | 25.29 | +0.2% | 13,145 | 33,150,031 |
| 2024-05-06 | 25.81 | 25.81 | 25.08 | 25.24 | +0.8% | 18,540 | 46,901,435 |
| 2024-04-30 | 25.06 | 25.34 | 24.71 | 25.04 | -0.08% | 18,838 | 47,106,795 |
| 2024-04-29 | 24.62 | 25.37 | 24.27 | 25.06 | +3.26% | 20,117 | 50,133,309 |
| 2024-04-26 | 23.9 | 24.4 | 23 | 24.27 | +4.57% | 22,292 | 53,445,145 |
| 2024-04-25 | 23.22 | 23.52 | 22.91 | 23.21 | -0.81% | 12,312 | 28,564,398 |
| 2024-04-24 | 22.45 | 23.43 | 22.32 | 23.4 | +5.03% | 16,368 | 37,676,176 |
| 2024-04-23 | 22.29 | 22.42 | 22.04 | 22.28 | +0.77% | 15,346 | 34,156,428 |
| 2024-04-22 | 21.61 | 22.24 | 20.91 | 22.11 | +2.31% | 24,825 | 54,159,798 |
| 2024-04-19 | 21.85 | 22.15 | 21.46 | 21.61 | -2.22% | 13,873 | 30,117,922 |
| 2024-04-18 | 22.05 | 22.42 | 21.42 | 22.1 | +0.23% | 18,603 | 40,886,743 |
| 2024-04-17 | 21.68 | 22.43 | 21.51 | 22.05 | +3.67% | 25,127 | 55,410,476 |
| 2024-04-16 | 22.79 | 23.04 | 21.18 | 21.27 | -8.12% | 34,732 | 76,109,979 |
| 2024-04-15 | 23.95 | 23.95 | 22.88 | 23.15 | -2.36% | 25,347 | 58,923,454 |
| 2024-04-12 | 24.14 | 24.36 | 23.64 | 23.71 | -1.62% | 11,410 | 27,252,784 |
| 2024-04-11 | 23.88 | 24.48 | 23.7 | 24.1 | +0.12% | 12,103 | 29,290,364 |
| 2024-04-10 | 24.43 | 24.65 | 23.76 | 24.07 | -2.11% | 12,279 | 29,554,249 |
| 2024-04-09 | 24.25 | 24.72 | 24.1 | 24.59 | +1.61% | 9,745 | 23,806,055 |
| 2024-04-08 | 24.85 | 25.03 | 24.18 | 24.2 | -3.2% | 13,615 | 33,194,469 |
| 2024-04-03 | 25.38 | 25.59 | 24.78 | 25 | -2.15% | 13,205 | 32,997,556 |
| 2024-04-02 | 26.12 | 26.12 | 25.38 | 25.55 | -1.69% | 11,687 | 29,917,018 |
| 2024-04-01 | 25.3 | 26.02 | 25.3 | 25.99 | +3.26% | 15,738 | 40,657,934 |
| 2024-03-29 | 24.71 | 25.37 | 24.5 | 25.17 | +1.9% | 14,909 | 37,068,256 |
| 2024-03-28 | 24.21 | 25 | 23.98 | 24.7 | +2.07% | 16,996 | 41,836,481 |
| 2024-03-27 | 25.23 | 25.23 | 24.15 | 24.2 | -4.01% | 17,807 | 43,842,125 |
| 2024-03-26 | 25.9 | 26.44 | 24.9 | 25.21 | -3.82% | 27,463 | 70,065,411 |
| 2024-03-25 | 26.83 | 27.25 | 26 | 26.21 | -2.85% | 26,003 | 69,493,729 |
| 2024-03-22 | 27.55 | 27.9 | 26.26 | 26.98 | -2.35% | 33,621 | 90,472,142 |
| 2024-03-21 | 28.27 | 28.69 | 27.55 | 27.63 | -1.57% | 19,192 | 53,633,376 |
| 2024-03-20 | 27.41 | 28.08 | 27.14 | 28.07 | +2.41% | 20,042 | 55,749,757 |
| 2024-03-19 | 27.52 | 27.83 | 27.28 | 27.41 | -0.22% | 17,806 | 49,093,501 |
| 2024-03-18 | 27.3 | 27.49 | 26.52 | 27.47 | +0.62% | 21,757 | 58,905,818 |
| 2024-03-15 | 26.88 | 27.3 | 26.33 | 27.3 | +1.52% | 20,808 | 55,679,513 |
| 2024-03-14 | 27.53 | 27.57 | 26.53 | 26.89 | -2.32% | 19,920 | 53,890,635 |
| 2024-03-13 | 27.34 | 27.93 | 27.23 | 27.53 | +1.21% | 20,568 | 56,810,131 |
| 2024-03-12 | 26.88 | 27.28 | 26.7 | 27.2 | +1% | 17,647 | 47,670,387 |
| 2024-03-11 | 26.1 | 26.95 | 26.09 | 26.93 | +2.2% | 18,995 | 50,557,273 |
| 2024-03-08 | 26.01 | 26.55 | 25.95 | 26.35 | +0.34% | 12,311 | 32,259,087 |
| 2024-03-07 | 27.18 | 27.36 | 26.24 | 26.26 | -3.49% | 16,522 | 44,377,939 |
| 2024-03-06 | 26.96 | 27.44 | 26.58 | 27.21 | -0.26% | 17,039 | 46,047,401 |
| 2024-03-05 | 27.3 | 27.65 | 26.9 | 27.28 | -0.51% | 20,876 | 56,908,493 |
| 2024-03-04 | 27.29 | 27.54 | 26.58 | 27.42 | +0.44% | 19,663 | 53,357,238 |
| 2024-03-01 | 27.26 | 27.38 | 26.66 | 27.3 | +1.75% | 27,547 | 74,436,625 |
| 2024-02-29 | 26.11 | 27.14 | 25.89 | 26.83 | +2.25% | 25,569 | 68,073,493 |
| 2024-02-28 | 27.93 | 28.73 | 26.17 | 26.24 | -6.32% | 28,046 | 77,079,289 |
| 2024-02-27 | 26.8 | 28.04 | 26.6 | 28.01 | +3.09% | 21,804 | 59,901,941 |
| 2024-02-26 | 27.79 | 28.08 | 26.91 | 27.17 | -2.23% | 32,492 | 88,561,517 |
| 2024-02-23 | 27.22 | 27.96 | 26.78 | 27.79 | +2.47% | 22,048 | 60,300,179 |
| 2024-02-22 | 26.68 | 27.48 | 26.55 | 27.12 | +1.65% | 25,737 | 69,322,809 |
| 2024-02-21 | 26.15 | 27.93 | 25.59 | 26.68 | +1.91% | 26,357 | 70,941,891 |
| 2024-02-20 | 26.56 | 26.7 | 25.81 | 26.18 | -2.71% | 29,623 | 77,431,951 |
| 2024-02-19 | 24.85 | 27.23 | 24.85 | 26.91 | +8.73% | 48,255 | 125,154,720 |
| 2024-02-08 | 23.18 | 25.16 | 23.12 | 24.75 | +7.52% | 38,558 | 93,735,760 |
| 2024-02-07 | 22.14 | 23.6 | 21.91 | 23.02 | +3.79% | 45,185 | 103,554,094 |
| 2024-02-06 | 21.88 | 22.58 | 20.17 | 22.18 | +1.32% | 58,545 | 126,643,289 |
| 2024-02-05 | 23.8 | 23.99 | 21.6 | 21.89 | -8.79% | 39,067 | 86,445,732 |
| 2024-02-02 | 24.93 | 25.5 | 23.11 | 24 | -2.52% | 24,640 | 60,369,430 |
| 2024-02-01 | 25.5 | 25.88 | 24.42 | 24.62 | -3.45% | 36,414 | 90,946,910 |
| 2024-01-31 | 27.11 | 27.24 | 25.5 | 25.5 | -5.8% | 14,958 | 39,069,780 |
| 2024-01-30 | 27.91 | 28.13 | 27 | 27.07 | -3.15% | 10,868 | 29,956,807 |
| 2024-01-29 | 28.62 | 29.08 | 27.7 | 27.95 | -3.12% | 13,582 | 38,331,061 |
| 2024-01-26 | 29.85 | 29.96 | 28.83 | 28.85 | -3.32% | 17,671 | 51,684,440 |
| 2024-01-25 | 29.06 | 30.03 | 28.37 | 29.84 | +2.68% | 17,972 | 52,827,811 |
| 2024-01-24 | 27.56 | 29.2 | 27.3 | 29.06 | +6.06% | 25,542 | 71,920,764 |
| 2024-01-23 | 26.99 | 27.89 | 26.97 | 27.4 | -0.94% | 18,138 | 49,657,118 |
| 2024-01-22 | 29.96 | 30.08 | 26.99 | 27.66 | -7.37% | 21,702 | 62,027,557 |
| 2024-01-19 | 31.02 | 31.02 | 29.86 | 29.86 | -3.58% | 12,501 | 37,877,377 |
| 2024-01-18 | 30.6 | 31.11 | 29.16 | 30.97 | +0.58% | 20,662 | 62,115,354 |
| 2024-01-17 | 31.88 | 32.04 | 30.74 | 30.79 | -3.9% | 14,678 | 46,022,472 |
| 2024-01-16 | 32.42 | 32.6 | 31.63 | 32.04 | -1.45% | 12,436 | 39,819,196 |
| 2024-01-15 | 32.99 | 33.49 | 32.25 | 32.51 | -2.46% | 15,769 | 51,381,584 |
| 2024-01-12 | 33.67 | 33.88 | 32.97 | 33.33 | -1.91% | 9,625 | 32,072,873 |
| 2024-01-11 | 32.94 | 34.97 | 32.2 | 33.98 | +6.25% | 23,174 | 77,927,350 |
| 2024-01-10 | 32.42 | 32.42 | 31.78 | 31.98 | -1.36% | 11,056 | 35,419,204 |
| 2024-01-09 | 32.96 | 33.3 | 32.1 | 32.42 | -1.31% | 10,514 | 34,325,196 |
| 2024-01-08 | 33.51 | 33.51 | 32.8 | 32.85 | -2.23% | 15,854 | 52,366,292 |
| 2024-01-05 | 34.33 | 34.38 | 33.25 | 33.6 | -2.18% | 11,318 | 38,323,296 |
| 2024-01-04 | 34.59 | 34.73 | 33.91 | 34.35 | -0.49% | 12,958 | 44,349,116 |
| 2024-01-03 | 34.51 | 35.35 | 33.87 | 34.52 | +1.17% | 28,020 | 96,994,114 |
| 2024-01-02 | 35.38 | 35.47 | 33.79 | 34.12 | -3.56% | 27,809 | 95,533,375 |
| 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：