股票概览
24.56
-5.14%
-1.33
25.12
开盘价
25.26
最高价
24.48
最低价
46,121
成交量
数据更新至: 2024-05-20
技术指标
24.18
MA5 (5日均线)
23.25
MA10 (10日均线)
22.24
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 | 25.12 | 25.26 | 24.48 | 24.56 | -5.14% | 46,121 | 114,486,381 |
| 2024-05-17 | 24.56 | 26.37 | 23.81 | 25.89 | +5.29% | 79,774 | 199,282,905 |
| 2024-05-16 | 23.15 | 25.45 | 22.98 | 24.59 | +5.95% | 59,109 | 142,839,790 |
| 2024-05-15 | 22.84 | 23.78 | 22.54 | 23.21 | +2.38% | 22,496 | 52,256,269 |
| 2024-05-14 | 22.02 | 22.7 | 22 | 22.67 | +2.81% | 14,380 | 32,324,936 |
| 2024-05-13 | 22.33 | 22.48 | 21.7 | 22.05 | -2% | 10,062 | 22,148,238 |
| 2024-05-10 | 22.3 | 23.05 | 22.01 | 22.5 | +0.99% | 19,731 | 44,360,985 |
| 2024-05-09 | 22.1 | 22.38 | 22.1 | 22.28 | +0.63% | 9,906 | 22,038,016 |
| 2024-05-08 | 22.61 | 22.62 | 22.1 | 22.14 | -2.04% | 10,898 | 24,201,730 |
| 2024-05-07 | 22.52 | 22.68 | 22.3 | 22.6 | 0% | 10,456 | 23,558,364 |
| 2024-05-06 | 22.03 | 22.83 | 22.03 | 22.6 | +3.53% | 17,077 | 38,586,875 |
| 2024-04-30 | 21.9 | 22 | 21.58 | 21.83 | -0.27% | 11,807 | 25,725,015 |
| 2024-04-29 | 20.77 | 22.06 | 20.74 | 21.89 | +5.39% | 25,878 | 55,613,220 |
| 2024-04-26 | 21.23 | 21.34 | 20.47 | 20.77 | -1.8% | 24,948 | 51,835,835 |
| 2024-04-25 | 20.81 | 21.24 | 20.6 | 21.15 | +1.29% | 7,152 | 15,045,060 |
| 2024-04-24 | 20.72 | 20.92 | 20.52 | 20.88 | +0.29% | 6,290 | 13,061,296 |
| 2024-04-23 | 20.7 | 21 | 20.44 | 20.82 | +1.36% | 8,310 | 17,260,836 |
| 2024-04-22 | 20.65 | 20.84 | 20.07 | 20.54 | -1.44% | 7,942 | 16,264,177 |
| 2024-04-19 | 20.97 | 20.97 | 20.17 | 20.84 | -0.86% | 10,664 | 21,901,619 |
| 2024-04-18 | 20.59 | 21.5 | 20.59 | 21.02 | +2.09% | 14,379 | 30,333,074 |
| 2024-04-17 | 20 | 20.64 | 19.8 | 20.59 | +4.36% | 15,668 | 31,893,718 |
| 2024-04-16 | 20.51 | 20.51 | 19.43 | 19.73 | -3.52% | 13,664 | 27,016,742 |
| 2024-04-15 | 21.28 | 21.35 | 20.1 | 20.45 | -3.26% | 13,613 | 28,085,262 |
| 2024-04-12 | 21.21 | 21.7 | 21.03 | 21.14 | -0.05% | 8,254 | 17,593,531 |
| 2024-04-11 | 21.3 | 21.49 | 20.9 | 21.15 | 0% | 5,772 | 12,250,760 |
| 2024-04-10 | 21.99 | 21.99 | 21 | 21.15 | -3.95% | 9,984 | 21,332,889 |
| 2024-04-09 | 21.48 | 22.02 | 21.3 | 22.02 | +2.04% | 8,253 | 17,981,308 |
| 2024-04-08 | 22.59 | 22.92 | 21.51 | 21.58 | -4.09% | 10,572 | 23,266,923 |
| 2024-04-03 | 22.8 | 22.99 | 22.35 | 22.5 | -1.06% | 6,663 | 15,083,161 |
| 2024-04-02 | 22.8 | 22.83 | 22.48 | 22.74 | -0.61% | 5,999 | 13,598,462 |
| 2024-04-01 | 22.36 | 22.88 | 22.22 | 22.88 | +2.23% | 8,513 | 19,259,655 |
| 2024-03-29 | 22.15 | 22.48 | 21.9 | 22.38 | +0.95% | 6,330 | 14,058,284 |
| 2024-03-28 | 21.83 | 22.36 | 21.76 | 22.17 | +1.65% | 6,957 | 15,379,418 |
| 2024-03-27 | 22.45 | 22.76 | 21.75 | 21.81 | -2.76% | 6,736 | 14,958,372 |
| 2024-03-26 | 22.71 | 22.93 | 22.06 | 22.43 | -1.32% | 6,185 | 13,891,425 |
| 2024-03-25 | 22.16 | 23.03 | 21.96 | 22.73 | +1.65% | 10,041 | 22,806,301 |
| 2024-03-22 | 22.68 | 22.97 | 22.2 | 22.36 | -1.37% | 5,758 | 12,924,256 |
| 2024-03-21 | 22.79 | 23.15 | 22.62 | 22.67 | -0.74% | 5,650 | 12,870,780 |
| 2024-03-20 | 22.7 | 22.99 | 22.69 | 22.84 | +0.09% | 5,129 | 11,707,033 |
| 2024-03-19 | 22.85 | 23.15 | 22.71 | 22.82 | -0.04% | 7,266 | 16,659,369 |
| 2024-03-18 | 22.74 | 22.96 | 22.48 | 22.83 | +0.4% | 8,458 | 19,188,003 |
| 2024-03-15 | 22.79 | 23.03 | 22.53 | 22.74 | -1.09% | 7,789 | 17,705,579 |
| 2024-03-14 | 22.92 | 23.07 | 22.63 | 22.99 | +0.74% | 9,917 | 22,704,053 |
| 2024-03-13 | 23 | 23.16 | 22.68 | 22.82 | -0.7% | 8,179 | 18,721,265 |
| 2024-03-12 | 22.38 | 23.08 | 22.32 | 22.98 | +2.54% | 12,326 | 28,037,116 |
| 2024-03-11 | 22.2 | 22.45 | 22.08 | 22.41 | +0.54% | 8,799 | 19,641,766 |
| 2024-03-08 | 22.04 | 22.31 | 21.69 | 22.29 | +0.77% | 10,281 | 22,635,416 |
| 2024-03-07 | 21.52 | 22.18 | 21.52 | 22.12 | +3.22% | 17,715 | 38,809,928 |
| 2024-03-06 | 21.29 | 21.67 | 21.02 | 21.43 | +0.42% | 5,544 | 11,855,423 |
| 2024-03-05 | 21.74 | 21.77 | 21.3 | 21.34 | -2.69% | 8,536 | 18,344,233 |
| 2024-03-04 | 21.78 | 21.98 | 21.39 | 21.93 | -0.27% | 10,473 | 22,726,883 |
| 2024-03-01 | 21.38 | 21.99 | 21.18 | 21.99 | +2.76% | 15,025 | 32,479,983 |
| 2024-02-29 | 20.44 | 21.45 | 20.37 | 21.4 | +3.83% | 15,005 | 31,410,895 |
| 2024-02-28 | 21.9 | 22.49 | 20.58 | 20.61 | -5.93% | 18,155 | 39,230,323 |
| 2024-02-27 | 21.51 | 21.91 | 21.38 | 21.91 | +1.01% | 10,327 | 22,361,894 |
| 2024-02-26 | 21.29 | 22.01 | 21.2 | 21.69 | +1.88% | 14,037 | 30,340,926 |
| 2024-02-23 | 21.3 | 21.45 | 20.91 | 21.29 | -0.19% | 11,392 | 24,126,677 |
| 2024-02-22 | 21.25 | 21.5 | 20.91 | 21.33 | +0.14% | 10,801 | 22,908,019 |
| 2024-02-21 | 20.69 | 22.05 | 20.54 | 21.3 | +2.65% | 20,274 | 43,441,999 |
| 2024-02-20 | 20.63 | 20.87 | 20.4 | 20.75 | +0.68% | 10,258 | 21,187,163 |
| 2024-02-19 | 20.5 | 20.87 | 20.23 | 20.61 | +1.13% | 19,346 | 39,768,753 |
| 2024-02-08 | 18.78 | 20.4 | 18.33 | 20.38 | +9.28% | 29,512 | 57,014,388 |
| 2024-02-07 | 19.01 | 19.5 | 18.4 | 18.65 | -1.48% | 24,179 | 45,710,846 |
| 2024-02-06 | 18.25 | 19.31 | 17.12 | 18.93 | +5.23% | 27,047 | 49,020,442 |
| 2024-02-05 | 18.88 | 19.2 | 17.5 | 17.99 | -6.59% | 30,500 | 54,925,339 |
| 2024-02-02 | 19.98 | 20.4 | 18.73 | 19.26 | -3.65% | 19,991 | 38,987,771 |
| 2024-02-01 | 20.11 | 20.2 | 19.51 | 19.99 | -1.19% | 21,110 | 41,896,056 |
| 2024-01-31 | 21.24 | 21.24 | 20.19 | 20.23 | -4.8% | 22,210 | 45,698,746 |
| 2024-01-30 | 21.82 | 22 | 21.25 | 21.25 | -2.66% | 10,819 | 23,369,622 |
| 2024-01-29 | 22.66 | 22.98 | 21.83 | 21.83 | -3.19% | 14,999 | 33,273,945 |
| 2024-01-26 | 22.47 | 23.47 | 22.38 | 22.55 | +0.85% | 21,251 | 48,368,193 |
| 2024-01-25 | 21.65 | 22.37 | 21.52 | 22.36 | +3.37% | 17,460 | 38,459,808 |
| 2024-01-24 | 21.55 | 22 | 20.67 | 21.63 | +1.03% | 17,204 | 36,787,305 |
| 2024-01-23 | 21.52 | 21.52 | 20.62 | 21.41 | -0.51% | 19,473 | 41,087,793 |
| 2024-01-22 | 23.21 | 23.27 | 21.13 | 21.52 | -7.44% | 19,316 | 43,114,278 |
| 2024-01-19 | 23.31 | 23.74 | 23.09 | 23.25 | -0.3% | 11,584 | 27,056,360 |
| 2024-01-18 | 24.02 | 24.04 | 22.7 | 23.32 | -2.83% | 20,848 | 48,345,431 |
| 2024-01-17 | 24.66 | 24.72 | 24 | 24 | -2.72% | 7,686 | 18,740,877 |
| 2024-01-16 | 24.59 | 24.78 | 24.21 | 24.67 | 0% | 8,672 | 21,207,846 |
| 2024-01-15 | 24.66 | 24.95 | 24.41 | 24.67 | -0.52% | 10,112 | 24,962,620 |
| 2024-01-12 | 24.83 | 25.15 | 24.57 | 24.8 | +0.53% | 10,353 | 25,734,731 |
| 2024-01-11 | 24.69 | 24.94 | 24.34 | 24.67 | -0.08% | 7,688 | 18,973,939 |
| 2024-01-10 | 24.7 | 24.9 | 24.31 | 24.69 | +0.04% | 5,036 | 12,391,477 |
| 2024-01-09 | 24.7 | 25.09 | 24.23 | 24.68 | -0.08% | 9,502 | 23,391,305 |
| 2024-01-08 | 25.1 | 25.1 | 24.67 | 24.7 | -1.59% | 6,780 | 16,847,858 |
| 2024-01-05 | 25.29 | 25.63 | 24.89 | 25.1 | -0.44% | 8,638 | 21,867,372 |
| 2024-01-04 | 24.93 | 25.21 | 24.87 | 25.21 | +0.8% | 7,319 | 18,333,761 |
| 2024-01-03 | 24.88 | 25.12 | 24.72 | 25.01 | +0.44% | 6,222 | 15,543,542 |
| 2024-01-02 | 25.29 | 25.29 | 24.75 | 24.9 | -0.76% | 7,343 | 18,376,876 |
| 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：