股票概览
24.21
+1.51%
+0.36
23.85
开盘价
24.45
最高价
23.76
最低价
25,380
成交量
数据更新至: 2024-05-20
技术指标
24.41
MA5 (5日均线)
24.86
MA10 (10日均线)
25.67
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 | 23.85 | 24.45 | 23.76 | 24.21 | +1.51% | 25,380 | 61,333,101 |
| 2024-05-17 | 24.34 | 24.45 | 23.56 | 23.85 | -2.01% | 35,270 | 84,239,051 |
| 2024-05-16 | 24.5 | 24.92 | 24.29 | 24.34 | -0.57% | 18,419 | 45,275,847 |
| 2024-05-15 | 25.18 | 25.18 | 24.33 | 24.48 | -2.74% | 26,852 | 66,616,070 |
| 2024-05-14 | 24.77 | 25.2 | 24.61 | 25.17 | +1.61% | 27,135 | 67,747,697 |
| 2024-05-13 | 24.53 | 24.97 | 24.18 | 24.77 | +0.41% | 25,820 | 63,646,316 |
| 2024-05-10 | 25.29 | 25.4 | 24.65 | 24.67 | -2.45% | 35,658 | 88,620,400 |
| 2024-05-09 | 25.39 | 25.62 | 25.15 | 25.29 | -0.51% | 36,414 | 92,359,274 |
| 2024-05-08 | 26.32 | 26.36 | 25.4 | 25.42 | -3.68% | 41,053 | 105,677,470 |
| 2024-05-07 | 26.26 | 26.5 | 25.87 | 26.39 | +0.38% | 46,369 | 121,553,863 |
| 2024-05-06 | 25.67 | 26.3 | 25.58 | 26.29 | +3.63% | 57,756 | 150,309,511 |
| 2024-04-30 | 25.87 | 26.15 | 25.33 | 25.37 | -2.24% | 44,693 | 114,710,607 |
| 2024-04-29 | 25.66 | 26.15 | 25.55 | 25.95 | +1.09% | 53,784 | 139,449,651 |
| 2024-04-26 | 26.3 | 26.32 | 25.45 | 25.67 | -2.77% | 73,333 | 189,682,814 |
| 2024-04-25 | 27.41 | 27.84 | 26.21 | 26.4 | -4.59% | 95,410 | 258,164,914 |
| 2024-04-24 | 26.72 | 27.87 | 26.08 | 27.67 | +1.73% | 115,316 | 312,854,441 |
| 2024-04-23 | 27.3 | 28.5 | 27.2 | 27.2 | -4.46% | 170,918 | 474,535,088 |
| 2024-04-22 | 25.3 | 28.85 | 24 | 28.47 | +8.54% | 195,735 | 528,069,387 |
| 2024-04-19 | 25.01 | 26.85 | 25.01 | 26.23 | +2.34% | 125,404 | 330,034,977 |
| 2024-04-18 | 25.75 | 26.2 | 25.31 | 25.63 | -5.46% | 114,677 | 296,000,722 |
| 2024-04-17 | 25.01 | 28 | 24.81 | 27.11 | +6.31% | 205,751 | 536,736,473 |
| 2024-04-16 | 24.44 | 26.28 | 24.06 | 25.5 | +4.04% | 171,774 | 437,785,783 |
| 2024-04-15 | 23.6 | 24.51 | 22.14 | 24.51 | +4.16% | 67,759 | 160,312,699 |
| 2024-04-12 | 23.66 | 23.99 | 23.12 | 23.53 | -0.42% | 28,834 | 67,820,787 |
| 2024-04-11 | 22.95 | 24.03 | 22.85 | 23.63 | +1.72% | 29,787 | 70,037,357 |
| 2024-04-10 | 23.9 | 24.12 | 23 | 23.23 | -2.84% | 26,068 | 61,481,428 |
| 2024-04-09 | 22.89 | 24.14 | 22.89 | 23.91 | +4.5% | 40,761 | 96,139,253 |
| 2024-04-08 | 23.69 | 24.09 | 22.88 | 22.88 | -4.47% | 41,748 | 97,308,519 |
| 2024-04-03 | 25.51 | 25.61 | 23.83 | 23.95 | -5.3% | 91,453 | 222,421,066 |
| 2024-04-02 | 24.68 | 25.5 | 24.49 | 25.29 | +3.22% | 79,415 | 198,819,347 |
| 2024-04-01 | 23.8 | 25.17 | 23.41 | 24.5 | +4.08% | 65,851 | 160,373,499 |
| 2024-03-29 | 23.14 | 23.88 | 23.1 | 23.54 | +2.84% | 31,790 | 74,483,781 |
| 2024-03-28 | 22.02 | 23.18 | 22.02 | 22.89 | +4.09% | 37,997 | 86,391,199 |
| 2024-03-27 | 23.48 | 23.48 | 21.98 | 21.99 | -6.23% | 34,851 | 78,884,947 |
| 2024-03-26 | 23.2 | 23.52 | 22.87 | 23.45 | +1.08% | 29,283 | 68,060,422 |
| 2024-03-25 | 23.9 | 24.12 | 23.2 | 23.2 | -3.33% | 32,346 | 76,591,728 |
| 2024-03-22 | 24.84 | 24.86 | 24 | 24 | -3.54% | 36,489 | 88,766,364 |
| 2024-03-21 | 25.07 | 25.09 | 24.39 | 24.88 | -0.84% | 45,383 | 112,487,079 |
| 2024-03-20 | 24.85 | 25.1 | 24.77 | 25.09 | +0.93% | 32,195 | 80,489,598 |
| 2024-03-19 | 25.05 | 25.29 | 24.85 | 24.86 | -1.11% | 38,572 | 96,507,264 |
| 2024-03-18 | 25.09 | 25.15 | 24.82 | 25.14 | +1.49% | 41,758 | 104,383,026 |
| 2024-03-15 | 24.72 | 24.97 | 24.5 | 24.77 | +1.14% | 44,432 | 110,049,546 |
| 2024-03-14 | 25 | 25.19 | 24.06 | 24.49 | -1.96% | 50,030 | 123,103,953 |
| 2024-03-13 | 25.3 | 25.3 | 24.93 | 24.98 | -1.34% | 47,757 | 119,726,704 |
| 2024-03-12 | 25.22 | 25.5 | 24.92 | 25.32 | +0.4% | 62,389 | 156,855,754 |
| 2024-03-11 | 25.58 | 25.59 | 24.7 | 25.22 | -1.48% | 71,608 | 179,361,535 |
| 2024-03-08 | 25.5 | 26.04 | 24.9 | 25.6 | -2.7% | 98,791 | 251,289,934 |
| 2024-03-07 | 25.34 | 28.32 | 25.06 | 26.31 | +1.27% | 196,422 | 518,046,392 |
| 2024-03-06 | 24.29 | 25.98 | 23.9 | 25.98 | +9.99% | 157,650 | 390,235,836 |
| 2024-03-05 | 23.09 | 23.86 | 22.5 | 23.62 | +1.16% | 72,363 | 167,960,635 |
| 2024-03-04 | 23.3 | 23.6 | 22.32 | 23.35 | -0.09% | 57,636 | 132,805,048 |
| 2024-03-01 | 23.03 | 23.5 | 22.8 | 23.37 | +1.61% | 58,413 | 135,467,856 |
| 2024-02-29 | 21.22 | 23.21 | 21.21 | 23 | +5.65% | 69,152 | 155,955,830 |
| 2024-02-28 | 23.66 | 23.98 | 21.66 | 21.77 | -7.83% | 72,994 | 167,870,880 |
| 2024-02-27 | 22.85 | 23.62 | 22.64 | 23.62 | +2.47% | 49,104 | 114,321,682 |
| 2024-02-26 | 22.79 | 23.35 | 22.54 | 23.05 | +1.81% | 53,358 | 122,512,829 |
| 2024-02-23 | 22.1 | 22.77 | 21.77 | 22.64 | +2.96% | 57,819 | 128,943,957 |
| 2024-02-22 | 21.57 | 22.18 | 21.51 | 21.99 | +1.06% | 45,415 | 99,282,291 |
| 2024-02-21 | 21 | 22.41 | 20.84 | 21.76 | +1.92% | 59,300 | 129,362,760 |
| 2024-02-20 | 21 | 21.39 | 20.59 | 21.35 | +1.57% | 45,285 | 95,568,024 |
| 2024-02-19 | 20.39 | 21.25 | 20.38 | 21.02 | +3.04% | 56,082 | 117,195,290 |
| 2024-02-08 | 19.4 | 20.55 | 18.36 | 20.4 | +4.19% | 66,002 | 129,963,062 |
| 2024-02-07 | 21.4 | 21.75 | 19.28 | 19.58 | -8.29% | 80,726 | 166,946,889 |
| 2024-02-06 | 20.9 | 23.18 | 20.9 | 21.35 | -8.05% | 94,536 | 202,105,798 |
| 2024-02-05 | 24.98 | 25.06 | 23.22 | 23.22 | -10% | 42,778 | 100,480,466 |
| 2024-02-02 | 24.51 | 26.7 | 24.48 | 25.8 | +0.78% | 125,748 | 321,486,393 |
| 2024-02-01 | 26 | 28.2 | 25.46 | 25.6 | -3.14% | 173,565 | 466,286,638 |
| 2024-01-31 | 24.03 | 26.43 | 24.03 | 26.43 | +9.99% | 119,763 | 313,855,336 |
| 2024-01-30 | 26.47 | 26.47 | 23.9 | 24.03 | -9.49% | 89,843 | 222,752,738 |
| 2024-01-29 | 26.39 | 26.55 | 25.38 | 26.55 | +9.98% | 51,162 | 134,596,449 |
| 2024-01-26 | 24.4 | 24.66 | 24.12 | 24.14 | -1.31% | 27,347 | 66,708,483 |
| 2024-01-25 | 23.71 | 24.57 | 23.53 | 24.46 | +2.95% | 32,848 | 79,322,532 |
| 2024-01-24 | 23.66 | 23.93 | 22.66 | 23.76 | +0.17% | 37,813 | 88,390,831 |
| 2024-01-23 | 23.3 | 24.02 | 23.17 | 23.72 | +1.45% | 28,000 | 66,286,544 |
| 2024-01-22 | 25.25 | 25.35 | 23.21 | 23.38 | -7.92% | 41,141 | 100,421,876 |
| 2024-01-19 | 25.18 | 26.78 | 24.57 | 25.39 | +0.95% | 46,915 | 119,892,937 |
| 2024-01-18 | 25.25 | 25.58 | 24.51 | 25.15 | -2.22% | 44,366 | 110,597,957 |
| 2024-01-17 | 26.98 | 26.98 | 25.32 | 25.72 | -4.56% | 34,718 | 91,196,681 |
| 2024-01-16 | 26.33 | 26.96 | 25.82 | 26.95 | +2.01% | 45,347 | 120,008,616 |
| 2024-01-15 | 26.8 | 26.8 | 26.2 | 26.42 | -1.71% | 29,766 | 78,745,197 |
| 2024-01-12 | 27.52 | 27.83 | 26.85 | 26.88 | -2.25% | 44,233 | 121,074,607 |
| 2024-01-11 | 26.46 | 27.5 | 26.4 | 27.5 | +3.34% | 45,960 | 124,032,836 |
| 2024-01-10 | 26.75 | 27.05 | 25.82 | 26.61 | -1.26% | 39,021 | 103,265,536 |
| 2024-01-09 | 26.91 | 27.65 | 26.65 | 26.95 | +1.05% | 38,831 | 105,248,234 |
| 2024-01-08 | 27.59 | 27.89 | 26.67 | 26.67 | -4.2% | 45,798 | 124,484,153 |
| 2024-01-05 | 29.42 | 29.43 | 27.75 | 27.84 | -5.24% | 70,390 | 199,635,941 |
| 2024-01-04 | 29.26 | 29.66 | 28.67 | 29.38 | +0.24% | 53,990 | 157,791,899 |
| 2024-01-03 | 30.19 | 30.35 | 28.97 | 29.31 | -3.17% | 79,270 | 233,741,222 |
| 2024-01-02 | 30.66 | 30.96 | 30.27 | 30.27 | -1.4% | 66,043 | 201,778,352 |
| 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：