股票概览
24.57
+2.42%
+0.58
23.9
开盘价
24.77
最高价
23.88
最低价
21,139
成交量
数据更新至: 2024-05-20
技术指标
24.41
MA5 (5日均线)
24.40
MA10 (10日均线)
23.71
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 | 23.9 | 24.77 | 23.88 | 24.57 | +2.42% | 21,139 | 51,574,890 |
| 2024-05-17 | 24.28 | 24.28 | 23.74 | 23.99 | -0.46% | 18,335 | 43,869,149 |
| 2024-05-16 | 24.33 | 24.55 | 23.99 | 24.1 | -0.95% | 24,408 | 59,127,708 |
| 2024-05-15 | 25.07 | 25.19 | 24.29 | 24.33 | -2.95% | 25,308 | 62,353,997 |
| 2024-05-14 | 24.2 | 25.26 | 24 | 25.07 | +3.17% | 35,799 | 88,995,959 |
| 2024-05-13 | 24.1 | 24.5 | 23.8 | 24.3 | 0% | 17,598 | 42,594,015 |
| 2024-05-10 | 24.5 | 24.66 | 24.04 | 24.3 | -0.45% | 15,893 | 38,627,408 |
| 2024-05-09 | 24.29 | 24.68 | 24.08 | 24.41 | +0.49% | 21,639 | 52,820,358 |
| 2024-05-08 | 24.34 | 25 | 24.28 | 24.29 | -1.38% | 22,543 | 55,370,055 |
| 2024-05-07 | 24.43 | 24.86 | 24.25 | 24.63 | +0.82% | 34,781 | 85,229,828 |
| 2024-05-06 | 23.51 | 24.54 | 22.98 | 24.43 | +5.03% | 54,803 | 131,073,092 |
| 2024-04-30 | 22.96 | 23.46 | 22.58 | 23.26 | +2.2% | 40,017 | 92,656,266 |
| 2024-04-29 | 22.85 | 22.96 | 22.2 | 22.76 | -0.74% | 39,248 | 89,037,451 |
| 2024-04-26 | 22.71 | 23.14 | 22.71 | 22.93 | +0.39% | 41,379 | 94,968,708 |
| 2024-04-25 | 23.03 | 23.38 | 22.75 | 22.84 | -1.42% | 29,837 | 68,781,402 |
| 2024-04-24 | 23 | 23.28 | 22.5 | 23.17 | +0.04% | 34,098 | 78,611,405 |
| 2024-04-23 | 22.96 | 23.6 | 22.6 | 23.16 | -0.94% | 53,760 | 123,884,493 |
| 2024-04-22 | 22 | 24.06 | 21.98 | 23.38 | +4.98% | 92,024 | 211,880,173 |
| 2024-04-19 | 22.1 | 22.74 | 22.1 | 22.27 | +0.77% | 80,568 | 180,120,309 |
| 2024-04-18 | 23.84 | 23.84 | 22.02 | 22.1 | -8.15% | 135,978 | 308,996,136 |
| 2024-04-17 | 24.06 | 24.06 | 23.2 | 24.06 | +10.01% | 145,780 | 349,543,890 |
| 2024-04-16 | 21.87 | 21.87 | 21.87 | 21.87 | +10.01% | 22,819 | 49,905,153 |
| 2024-04-15 | 19.58 | 19.99 | 19.26 | 19.88 | +0.66% | 18,487 | 36,393,292 |
| 2024-04-12 | 19.28 | 19.84 | 19.28 | 19.75 | +2.44% | 13,387 | 26,344,386 |
| 2024-04-11 | 19 | 19.6 | 19 | 19.28 | +0.42% | 14,404 | 27,812,006 |
| 2024-04-10 | 19.8 | 19.8 | 19.04 | 19.2 | -2.34% | 7,826 | 15,109,636 |
| 2024-04-09 | 19.58 | 19.78 | 19.46 | 19.66 | +0.05% | 6,314 | 12,371,817 |
| 2024-04-08 | 19.97 | 20.04 | 19.5 | 19.65 | -1.6% | 7,288 | 14,356,025 |
| 2024-04-03 | 19.89 | 20.1 | 19.8 | 19.97 | +0.35% | 8,426 | 16,824,807 |
| 2024-04-02 | 19.91 | 19.98 | 19.7 | 19.9 | -0.3% | 7,355 | 14,597,651 |
| 2024-04-01 | 19.6 | 19.99 | 19.59 | 19.96 | +1.84% | 11,335 | 22,494,659 |
| 2024-03-29 | 19.1 | 19.63 | 19.1 | 19.6 | +3% | 11,102 | 21,471,392 |
| 2024-03-28 | 18.7 | 19.25 | 18.7 | 19.03 | +1.49% | 11,068 | 21,078,557 |
| 2024-03-27 | 18.95 | 19.17 | 18.7 | 18.75 | -1.06% | 7,861 | 14,814,105 |
| 2024-03-26 | 18.8 | 19.18 | 18.54 | 18.95 | +1.07% | 8,722 | 16,407,163 |
| 2024-03-25 | 18.98 | 19.24 | 18.74 | 18.75 | -1.88% | 11,034 | 20,935,405 |
| 2024-03-22 | 19.37 | 19.38 | 18.81 | 19.11 | -1.14% | 8,335 | 15,934,489 |
| 2024-03-21 | 19.35 | 19.5 | 19.2 | 19.33 | -0.1% | 5,755 | 11,127,566 |
| 2024-03-20 | 19.19 | 19.38 | 19.05 | 19.35 | +0.83% | 5,607 | 10,775,143 |
| 2024-03-19 | 19.28 | 19.46 | 19.15 | 19.19 | -0.72% | 6,104 | 11,765,586 |
| 2024-03-18 | 19.06 | 19.33 | 18.99 | 19.33 | +1.68% | 8,668 | 16,624,813 |
| 2024-03-15 | 18.79 | 19.14 | 18.6 | 19.01 | +1.06% | 8,616 | 16,282,238 |
| 2024-03-14 | 18.68 | 19.07 | 18.52 | 18.81 | +0.91% | 13,542 | 25,406,347 |
| 2024-03-13 | 18.58 | 18.75 | 18.38 | 18.64 | +0.32% | 11,698 | 21,745,041 |
| 2024-03-12 | 18.6 | 18.7 | 18.22 | 18.58 | +0.87% | 9,518 | 17,577,438 |
| 2024-03-11 | 18.22 | 18.48 | 18.07 | 18.42 | +1.43% | 7,744 | 14,146,840 |
| 2024-03-08 | 18.04 | 18.29 | 17.91 | 18.16 | +0.61% | 5,528 | 10,005,774 |
| 2024-03-07 | 18.15 | 18.45 | 17.95 | 18.05 | -0.33% | 8,427 | 15,370,512 |
| 2024-03-06 | 17.95 | 18.24 | 17.87 | 18.11 | +0.5% | 10,447 | 18,847,686 |
| 2024-03-05 | 18.28 | 18.28 | 17.92 | 18.02 | -1.53% | 8,972 | 16,225,297 |
| 2024-03-04 | 18.41 | 18.47 | 18.08 | 18.3 | -0.6% | 10,156 | 18,524,946 |
| 2024-03-01 | 18.19 | 18.56 | 18.04 | 18.41 | +1.1% | 13,808 | 25,235,700 |
| 2024-02-29 | 17.79 | 18.29 | 17.79 | 18.21 | +1.79% | 16,752 | 30,242,174 |
| 2024-02-28 | 19.23 | 19.58 | 17.78 | 17.89 | -6.43% | 18,661 | 34,943,176 |
| 2024-02-27 | 18.65 | 19.18 | 18.53 | 19.12 | +2.03% | 13,274 | 25,231,347 |
| 2024-02-26 | 18.6 | 19.08 | 18.49 | 18.74 | +1.08% | 15,507 | 29,257,779 |
| 2024-02-23 | 18.44 | 18.58 | 18.22 | 18.54 | +0.6% | 10,616 | 19,545,108 |
| 2024-02-22 | 18.21 | 18.58 | 18.1 | 18.43 | +0.38% | 10,654 | 19,528,557 |
| 2024-02-21 | 17.78 | 18.6 | 17.75 | 18.36 | +2.06% | 14,513 | 26,633,968 |
| 2024-02-20 | 17.73 | 18.14 | 17.61 | 17.99 | +0.5% | 12,509 | 22,406,866 |
| 2024-02-19 | 17.84 | 18.18 | 17.61 | 17.9 | +1.42% | 15,857 | 28,321,409 |
| 2024-02-08 | 16.81 | 17.8 | 16.5 | 17.65 | +5% | 22,156 | 38,042,506 |
| 2024-02-07 | 16.5 | 17.08 | 16.07 | 16.81 | +0.36% | 26,146 | 43,273,012 |
| 2024-02-06 | 15.5 | 17.47 | 15.47 | 16.75 | +3.72% | 28,612 | 46,723,538 |
| 2024-02-05 | 16.99 | 16.99 | 15.4 | 16.15 | -5.5% | 33,496 | 53,822,782 |
| 2024-02-02 | 17.56 | 18.11 | 16.49 | 17.09 | -3.5% | 23,358 | 40,163,352 |
| 2024-02-01 | 17.72 | 18.15 | 17.02 | 17.71 | -2.53% | 36,869 | 65,034,608 |
| 2024-01-31 | 18.8 | 18.82 | 17.87 | 18.17 | -3.45% | 27,715 | 50,377,594 |
| 2024-01-30 | 19.45 | 19.69 | 18.82 | 18.82 | -4.13% | 23,586 | 45,244,520 |
| 2024-01-29 | 20.45 | 20.47 | 19.58 | 19.63 | -3.59% | 16,782 | 33,364,348 |
| 2024-01-26 | 20.3 | 20.53 | 20.03 | 20.36 | -0.05% | 21,619 | 43,946,330 |
| 2024-01-25 | 20.25 | 20.45 | 19.62 | 20.37 | +2.36% | 19,861 | 39,775,820 |
| 2024-01-24 | 19.5 | 20.33 | 18.97 | 19.9 | +2.26% | 27,080 | 53,207,694 |
| 2024-01-23 | 20 | 20.01 | 18.99 | 19.46 | -3.9% | 38,468 | 74,453,906 |
| 2024-01-22 | 21.7 | 22.08 | 19.93 | 20.25 | -6.98% | 28,610 | 59,860,313 |
| 2024-01-19 | 21.74 | 22.27 | 21.54 | 21.77 | -0.41% | 17,848 | 39,126,441 |
| 2024-01-18 | 21.92 | 22.3 | 21.35 | 21.86 | -1.97% | 30,449 | 66,189,787 |
| 2024-01-17 | 22.22 | 22.9 | 22.07 | 22.3 | +0.18% | 30,726 | 69,500,472 |
| 2024-01-16 | 22.83 | 24 | 21.99 | 22.26 | -0.54% | 25,174 | 56,234,632 |
| 2024-01-15 | 22.41 | 22.53 | 22.2 | 22.38 | -0.09% | 12,283 | 27,482,197 |
| 2024-01-12 | 22.31 | 22.72 | 22.27 | 22.4 | +0.4% | 13,657 | 30,692,352 |
| 2024-01-11 | 22.2 | 22.57 | 22.05 | 22.31 | +0.13% | 14,017 | 31,221,903 |
| 2024-01-10 | 22.41 | 22.81 | 22.01 | 22.28 | -0.58% | 19,021 | 42,580,173 |
| 2024-01-09 | 21.99 | 22.5 | 21.97 | 22.41 | +2.14% | 16,766 | 37,432,780 |
| 2024-01-08 | 22.03 | 22.35 | 21.7 | 21.94 | +0.09% | 22,386 | 49,315,088 |
| 2024-01-05 | 21.82 | 22.8 | 21.77 | 21.92 | +0.5% | 24,897 | 55,358,745 |
| 2024-01-04 | 21.48 | 21.92 | 21.3 | 21.81 | +2.06% | 14,201 | 30,767,391 |
| 2024-01-03 | 21.56 | 21.86 | 21.25 | 21.37 | -1.06% | 10,866 | 23,288,686 |
| 2024-01-02 | 20.84 | 21.73 | 20.84 | 21.6 | +3.7% | 18,565 | 39,745,521 |
| 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：