股票概览
24.55
+1.15%
+0.28
24.5
开盘价
25.1
最高价
24.21
最低价
6,093
成交量
数据更新至: 2024-05-20
技术指标
24.62
MA5 (5日均线)
25.08
MA10 (10日均线)
24.36
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 | 24.5 | 25.1 | 24.21 | 24.55 | +1.15% | 6,093 | 15,043,941 |
| 2024-05-17 | 24.61 | 24.64 | 23.92 | 24.27 | -1.1% | 5,552 | 13,459,629 |
| 2024-05-16 | 24.7 | 24.83 | 24.4 | 24.54 | +0.2% | 3,967 | 9,739,294 |
| 2024-05-15 | 25.37 | 25.48 | 24.42 | 24.49 | -2.97% | 6,221 | 15,493,849 |
| 2024-05-14 | 25.02 | 25.37 | 25.02 | 25.24 | -0.12% | 3,637 | 9,159,557 |
| 2024-05-13 | 25.29 | 25.5 | 25.12 | 25.27 | 0% | 2,809 | 7,100,057 |
| 2024-05-10 | 25.7 | 25.89 | 25.2 | 25.27 | -1.71% | 3,880 | 9,876,198 |
| 2024-05-09 | 25.64 | 25.95 | 25.32 | 25.71 | +0.74% | 3,717 | 9,541,155 |
| 2024-05-08 | 25.96 | 26.44 | 25.41 | 25.52 | -1.47% | 4,262 | 11,031,488 |
| 2024-05-07 | 25.1 | 25.98 | 24.8 | 25.9 | +3.02% | 10,945 | 27,745,326 |
| 2024-05-06 | 24.7 | 25.21 | 24.7 | 25.14 | +1.86% | 6,974 | 17,448,266 |
| 2024-04-30 | 24.3 | 25.99 | 24.12 | 24.68 | +2.41% | 13,753 | 34,458,084 |
| 2024-04-29 | 23.64 | 24.74 | 23.54 | 24.1 | +1.43% | 7,004 | 16,907,697 |
| 2024-04-26 | 24.5 | 24.5 | 23.35 | 23.76 | -1.53% | 7,245 | 17,279,806 |
| 2024-04-25 | 23.62 | 24.45 | 23.55 | 24.13 | +2.51% | 4,999 | 12,044,944 |
| 2024-04-24 | 23.64 | 24.29 | 23.43 | 23.54 | -1.05% | 4,591 | 10,897,071 |
| 2024-04-23 | 22.91 | 23.8 | 22.51 | 23.79 | +3.71% | 7,332 | 17,051,363 |
| 2024-04-22 | 22.03 | 23.19 | 22.03 | 22.94 | +3.05% | 5,362 | 12,158,432 |
| 2024-04-19 | 22.15 | 22.38 | 22 | 22.26 | +0.63% | 2,558 | 5,679,671 |
| 2024-04-18 | 22.22 | 22.73 | 22.04 | 22.12 | -1.25% | 3,567 | 7,968,954 |
| 2024-04-17 | 21.11 | 22.5 | 20.82 | 22.4 | +6.11% | 6,947 | 15,198,614 |
| 2024-04-16 | 21.17 | 21.68 | 19.97 | 21.11 | -0.75% | 6,474 | 13,475,485 |
| 2024-04-15 | 22.02 | 22.25 | 20.8 | 21.27 | -3.49% | 6,082 | 12,944,601 |
| 2024-04-12 | 22.05 | 22.43 | 21.99 | 22.04 | -0.81% | 2,664 | 5,912,422 |
| 2024-04-11 | 22.07 | 22.42 | 21.54 | 22.22 | +1.18% | 3,331 | 7,374,005 |
| 2024-04-10 | 22.05 | 22.33 | 21.82 | 21.96 | -1.3% | 2,139 | 4,719,028 |
| 2024-04-09 | 21.79 | 22.29 | 21.68 | 22.25 | +2.16% | 2,027 | 4,480,168 |
| 2024-04-08 | 22.31 | 22.47 | 21.75 | 21.78 | -2.85% | 3,655 | 8,070,433 |
| 2024-04-03 | 22.48 | 22.67 | 22.22 | 22.42 | -0.4% | 2,215 | 4,955,069 |
| 2024-04-02 | 22.35 | 22.68 | 22.02 | 22.51 | +0.94% | 4,432 | 9,951,397 |
| 2024-04-01 | 22.48 | 22.52 | 22.02 | 22.3 | -0.84% | 5,875 | 13,050,222 |
| 2024-03-29 | 22.1 | 22.49 | 21.8 | 22.49 | +2.69% | 4,108 | 9,120,196 |
| 2024-03-28 | 21.88 | 22.17 | 21.63 | 21.9 | -0.05% | 3,200 | 7,007,004 |
| 2024-03-27 | 22.23 | 22.55 | 21.67 | 21.91 | -2.41% | 5,853 | 12,888,606 |
| 2024-03-26 | 21.51 | 22.62 | 21.37 | 22.45 | +4.32% | 7,369 | 16,320,329 |
| 2024-03-25 | 22.35 | 22.35 | 21.52 | 21.52 | -1.74% | 2,380 | 5,205,805 |
| 2024-03-22 | 22.31 | 22.36 | 21.61 | 21.9 | -2.06% | 6,159 | 13,516,468 |
| 2024-03-21 | 22.31 | 22.55 | 22.17 | 22.36 | +0.27% | 3,830 | 8,567,189 |
| 2024-03-20 | 22.3 | 22.5 | 22.08 | 22.3 | -0.04% | 3,819 | 8,513,997 |
| 2024-03-19 | 22.61 | 22.78 | 22.3 | 22.31 | -2.19% | 5,421 | 12,177,993 |
| 2024-03-18 | 22.7 | 23.82 | 22.02 | 22.81 | +0.35% | 11,800 | 26,660,779 |
| 2024-03-15 | 21.79 | 23.33 | 21.25 | 22.73 | +5.33% | 12,268 | 27,500,391 |
| 2024-03-14 | 21.75 | 22.05 | 21.51 | 21.58 | -0.09% | 3,849 | 8,394,828 |
| 2024-03-13 | 21.57 | 21.8 | 21.47 | 21.6 | 0% | 2,966 | 6,403,809 |
| 2024-03-12 | 21.37 | 21.77 | 21.25 | 21.6 | +1.03% | 3,809 | 8,221,216 |
| 2024-03-11 | 21.1 | 21.39 | 20.77 | 21.38 | +1.86% | 2,963 | 6,260,265 |
| 2024-03-08 | 21.06 | 21.15 | 20.7 | 20.99 | +0.05% | 1,989 | 4,174,449 |
| 2024-03-07 | 21.32 | 21.4 | 20.92 | 20.98 | -1.22% | 2,386 | 5,051,521 |
| 2024-03-06 | 20.9 | 21.4 | 20.6 | 21.24 | +1.14% | 4,057 | 8,573,935 |
| 2024-03-05 | 21.51 | 21.74 | 20.81 | 21 | -3.89% | 5,696 | 12,027,209 |
| 2024-03-04 | 21.3 | 21.87 | 21.2 | 21.85 | +3.9% | 6,883 | 14,840,319 |
| 2024-03-01 | 21.15 | 21.25 | 20.75 | 21.03 | -0.38% | 4,900 | 10,260,962 |
| 2024-02-29 | 21.01 | 21.2 | 20.03 | 21.11 | +0.05% | 6,719 | 13,993,947 |
| 2024-02-28 | 21.8 | 22.47 | 20.67 | 21.1 | -2.99% | 7,088 | 15,167,942 |
| 2024-02-27 | 21.49 | 21.8 | 21.23 | 21.75 | +0.6% | 4,211 | 9,089,972 |
| 2024-02-26 | 21.35 | 22.16 | 21 | 21.62 | +2.08% | 5,589 | 12,083,812 |
| 2024-02-23 | 21.04 | 21.26 | 20.84 | 21.18 | +0.81% | 4,271 | 9,003,321 |
| 2024-02-22 | 21.45 | 21.45 | 20.54 | 21.01 | +0.1% | 6,377 | 13,344,605 |
| 2024-02-21 | 21.24 | 21.24 | 20.44 | 20.99 | +0.82% | 5,414 | 11,299,879 |
| 2024-02-20 | 20.5 | 20.97 | 19.78 | 20.82 | +3.89% | 4,959 | 10,222,589 |
| 2024-02-19 | 20.2 | 20.98 | 19.77 | 20.04 | -0.3% | 6,680 | 13,574,548 |
| 2024-02-08 | 19.38 | 21.16 | 18.01 | 20.1 | +4.09% | 9,677 | 18,616,681 |
| 2024-02-07 | 18.9 | 19.45 | 17.67 | 19.31 | +1.74% | 14,920 | 28,037,010 |
| 2024-02-06 | 19.75 | 20.62 | 17.65 | 18.98 | -3.21% | 10,330 | 19,242,804 |
| 2024-02-05 | 20.51 | 20.6 | 18.46 | 19.61 | -4.34% | 11,733 | 22,464,469 |
| 2024-02-02 | 21.4 | 21.4 | 19.8 | 20.5 | -1.35% | 7,917 | 16,381,514 |
| 2024-02-01 | 21.6 | 21.72 | 20.36 | 20.78 | -3.8% | 10,854 | 22,693,476 |
| 2024-01-31 | 22.73 | 22.74 | 21.4 | 21.6 | -3.1% | 6,476 | 14,103,224 |
| 2024-01-30 | 23.54 | 23.54 | 22.22 | 22.29 | -5.55% | 3,325 | 7,597,554 |
| 2024-01-29 | 24.26 | 24.56 | 23.26 | 23.6 | -2.84% | 5,271 | 12,537,261 |
| 2024-01-26 | 24.48 | 24.48 | 23.54 | 24.29 | +0.7% | 7,096 | 17,118,075 |
| 2024-01-25 | 22.7 | 24.31 | 22.5 | 24.12 | +5.74% | 7,638 | 18,095,842 |
| 2024-01-24 | 22.8 | 23.17 | 22.01 | 22.81 | -0.18% | 5,906 | 13,393,502 |
| 2024-01-23 | 22.3 | 23 | 21.66 | 22.85 | +2.37% | 7,891 | 17,687,941 |
| 2024-01-22 | 24.27 | 24.57 | 22.19 | 22.32 | -9.34% | 8,233 | 19,135,983 |
| 2024-01-19 | 24.74 | 24.79 | 24.01 | 24.62 | -0.93% | 10,085 | 24,589,842 |
| 2024-01-18 | 24.8 | 25.06 | 23.75 | 24.85 | -0.6% | 19,667 | 47,702,636 |
| 2024-01-17 | 25.71 | 26 | 25 | 25 | -2.76% | 4,326 | 11,022,251 |
| 2024-01-16 | 25.35 | 25.8 | 25.21 | 25.71 | +0.43% | 6,886 | 17,538,666 |
| 2024-01-15 | 25.61 | 26 | 25.37 | 25.6 | -0.04% | 3,929 | 10,110,534 |
| 2024-01-12 | 25.82 | 26.01 | 25.59 | 25.61 | -0.97% | 2,835 | 7,303,760 |
| 2024-01-11 | 25.3 | 26.01 | 25.3 | 25.86 | +0.58% | 5,099 | 13,134,820 |
| 2024-01-10 | 25.86 | 25.86 | 25.38 | 25.71 | -0.08% | 7,005 | 17,923,090 |
| 2024-01-09 | 25.7 | 25.9 | 25.5 | 25.73 | -0.19% | 2,685 | 6,895,033 |
| 2024-01-08 | 26.17 | 26.3 | 25.66 | 25.78 | -1.45% | 4,441 | 11,526,437 |
| 2024-01-05 | 26.53 | 26.76 | 26.06 | 26.16 | -1.39% | 3,759 | 9,948,048 |
| 2024-01-04 | 26.71 | 26.71 | 26.14 | 26.53 | +0.3% | 3,663 | 9,670,074 |
| 2024-01-03 | 26.28 | 26.59 | 26.15 | 26.45 | +0.76% | 4,219 | 11,115,491 |
| 2024-01-02 | 26.33 | 26.96 | 26.24 | 26.25 | -0.46% | 7,266 | 19,336,275 |
| 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：