股票概览
24.61
-0.77%
-0.19
24.5
开盘价
25.13
最高价
24.24
最低价
92,637
成交量
数据更新至: 2024-05-20
技术指标
25.07
MA5 (5日均线)
26.18
MA10 (10日均线)
23.94
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 | 25.13 | 24.24 | 24.61 | -0.77% | 92,637 | 227,911,390 |
| 2024-05-17 | 25.28 | 25.48 | 24.7 | 24.8 | -3.46% | 111,528 | 278,019,474 |
| 2024-05-16 | 24.4 | 25.89 | 23.86 | 25.69 | +3.13% | 160,901 | 400,486,333 |
| 2024-05-15 | 25.01 | 26.05 | 24.58 | 24.91 | -1.77% | 148,248 | 373,097,180 |
| 2024-05-14 | 26.9 | 27.26 | 25.01 | 25.36 | -5.65% | 169,631 | 438,730,434 |
| 2024-05-13 | 28 | 29.5 | 26.6 | 26.88 | -5.49% | 223,592 | 618,419,117 |
| 2024-05-10 | 25.7 | 28.44 | 24.1 | 28.44 | +10.02% | 292,997 | 776,361,169 |
| 2024-05-09 | 24.06 | 27.26 | 24.06 | 25.85 | -3.29% | 217,002 | 552,942,762 |
| 2024-05-08 | 28.3 | 31.32 | 26.01 | 26.73 | -6.14% | 335,069 | 969,318,803 |
| 2024-05-07 | 26.6 | 28.48 | 25.42 | 28.48 | +10% | 189,778 | 524,861,931 |
| 2024-05-06 | 23.69 | 25.89 | 23.69 | 25.89 | +9.98% | 224,295 | 554,950,970 |
| 2024-04-30 | 21.95 | 23.54 | 20.4 | 23.54 | +10% | 162,820 | 355,010,190 |
| 2024-04-29 | 20.8 | 21.45 | 20.72 | 21.4 | +2.59% | 94,109 | 199,148,399 |
| 2024-04-26 | 20.97 | 21.45 | 20.66 | 20.86 | -0.52% | 99,630 | 209,802,829 |
| 2024-04-25 | 20.3 | 21.72 | 20.3 | 20.97 | +0.58% | 105,368 | 222,793,718 |
| 2024-04-24 | 20.2 | 21.28 | 19.81 | 20.85 | +2.61% | 127,144 | 261,624,399 |
| 2024-04-23 | 19.61 | 21.33 | 19.23 | 20.32 | +4.05% | 119,395 | 242,295,824 |
| 2024-04-22 | 19.12 | 20.44 | 19.12 | 19.53 | -8.05% | 179,636 | 350,949,970 |
| 2024-04-19 | 23.78 | 24.68 | 21.11 | 21.24 | -5.35% | 264,160 | 615,075,362 |
| 2024-04-18 | 21.3 | 22.44 | 21 | 22.44 | +10% | 79,645 | 176,616,631 |
| 2024-04-17 | 19.03 | 20.7 | 19.03 | 20.4 | +5.32% | 105,689 | 212,778,669 |
| 2024-04-16 | 20 | 20.42 | 19.37 | 19.37 | -9.99% | 88,200 | 173,694,792 |
| 2024-04-15 | 23.3 | 23.6 | 21.52 | 21.52 | -10% | 58,861 | 129,223,287 |
| 2024-04-12 | 23.38 | 24.32 | 23.09 | 23.91 | +1.31% | 102,292 | 243,793,252 |
| 2024-04-11 | 24.1 | 24.64 | 23.06 | 23.6 | -4.8% | 124,605 | 298,556,115 |
| 2024-04-10 | 23.84 | 24.8 | 23.46 | 24.79 | +4.82% | 155,783 | 376,963,888 |
| 2024-04-09 | 24.38 | 24.49 | 23.11 | 23.65 | -1.74% | 114,701 | 270,869,933 |
| 2024-04-08 | 25.3 | 25.89 | 23.9 | 24.07 | -6.99% | 144,631 | 357,363,042 |
| 2024-04-03 | 25.53 | 26.57 | 25.27 | 25.88 | -0.46% | 136,016 | 353,015,797 |
| 2024-04-02 | 27.5 | 28 | 25.54 | 26 | -8.16% | 201,827 | 535,299,691 |
| 2024-04-01 | 27.84 | 28.43 | 27.27 | 28.31 | +1.43% | 145,568 | 407,808,270 |
| 2024-03-29 | 28.94 | 29.58 | 26.77 | 27.91 | -4.71% | 204,438 | 570,637,889 |
| 2024-03-28 | 28.6 | 29.79 | 27.87 | 29.29 | -1.88% | 210,307 | 608,418,820 |
| 2024-03-27 | 27.44 | 31 | 27.44 | 29.85 | +0.47% | 270,119 | 786,342,251 |
| 2024-03-26 | 29.71 | 30.28 | 29.71 | 29.71 | -10% | 51,354 | 152,719,709 |
| 2024-03-25 | 30.99 | 33.01 | 30.1 | 33.01 | +10% | 305,182 | 953,443,721 |
| 2024-03-22 | 32 | 32.75 | 29.44 | 30.01 | -8.03% | 298,840 | 918,680,165 |
| 2024-03-21 | 31.5 | 32.63 | 27.6 | 32.63 | +10.01% | 262,067 | 830,070,430 |
| 2024-03-20 | 28.55 | 29.66 | 28.4 | 29.66 | +10.01% | 97,539 | 285,511,555 |
| 2024-03-19 | 25.5 | 26.96 | 25.43 | 26.96 | +10% | 178,378 | 469,248,575 |
| 2024-03-18 | 24.51 | 24.51 | 20.14 | 24.51 | +10.01% | 264,126 | 604,378,524 |
| 2024-03-15 | 22.27 | 22.28 | 21.8 | 22.28 | +10.02% | 130,715 | 291,030,450 |
| 2024-03-14 | 20.25 | 20.25 | 18.7 | 20.25 | +9.99% | 158,327 | 315,979,838 |
| 2024-03-13 | 17.75 | 18.41 | 17.6 | 18.41 | +9.98% | 117,321 | 214,640,164 |
| 2024-03-12 | 16.01 | 16.74 | 16 | 16.74 | +9.99% | 204,072 | 338,356,554 |
| 2024-03-11 | 12.46 | 15.22 | 12.46 | 15.22 | +9.97% | 255,455 | 376,206,293 |
| 2024-03-08 | 13.33 | 13.84 | 13.32 | 13.84 | +10.02% | 57,984 | 79,424,340 |
| 2024-03-07 | 12.58 | 12.58 | 10.98 | 12.58 | +9.97% | 170,359 | 204,996,954 |
| 2024-03-06 | 10.98 | 11.44 | 10.88 | 11.44 | +10% | 85,646 | 96,894,536 |
| 2024-03-05 | 9.4 | 10.4 | 9.33 | 10.4 | +10.05% | 38,652 | 39,471,902 |
| 2024-03-04 | 9.65 | 9.8 | 9.32 | 9.45 | -2.17% | 45,386 | 43,333,982 |
| 2024-03-01 | 9.76 | 9.88 | 9.45 | 9.66 | -0.21% | 47,510 | 45,685,281 |
| 2024-02-29 | 9.11 | 9.76 | 8.72 | 9.68 | +2.76% | 60,870 | 57,638,015 |
| 2024-02-28 | 10.81 | 10.85 | 9.42 | 9.42 | -10.03% | 60,706 | 61,151,188 |
| 2024-02-27 | 10.16 | 10.48 | 9.81 | 10.47 | +3.05% | 23,349 | 24,051,149 |
| 2024-02-26 | 9.76 | 10.4 | 9.75 | 10.16 | +4.42% | 25,688 | 25,872,323 |
| 2024-02-23 | 9.41 | 9.93 | 9.38 | 9.73 | +3.4% | 25,549 | 24,413,998 |
| 2024-02-22 | 8.96 | 9.45 | 8.77 | 9.41 | +6.81% | 28,331 | 26,028,822 |
| 2024-02-21 | 8.55 | 9.29 | 8.45 | 8.81 | +2.68% | 30,218 | 26,927,140 |
| 2024-02-20 | 8.28 | 8.69 | 8.15 | 8.58 | +2.39% | 30,127 | 25,450,962 |
| 2024-02-19 | 7.93 | 8.5 | 7.62 | 8.38 | +5.81% | 51,298 | 41,548,136 |
| 2024-02-08 | 6.9 | 8.16 | 6.72 | 7.92 | +6.02% | 68,766 | 48,809,696 |
| 2024-02-07 | 8.25 | 8.3 | 7.47 | 7.47 | -10% | 31,137 | 23,398,398 |
| 2024-02-06 | 8.3 | 8.62 | 8.3 | 8.3 | -9.98% | 37,351 | 31,197,371 |
| 2024-02-05 | 9.99 | 9.99 | 9.22 | 9.22 | -9.96% | 16,306 | 15,294,188 |
| 2024-02-02 | 11.57 | 11.57 | 9.83 | 10.24 | -5.19% | 36,104 | 38,586,485 |
| 2024-02-01 | 11.17 | 11.24 | 10.58 | 10.8 | -4.17% | 30,061 | 32,534,345 |
| 2024-01-31 | 12.2 | 12.38 | 11.18 | 11.27 | -8.22% | 30,391 | 35,302,378 |
| 2024-01-30 | 12.89 | 13 | 12 | 12.28 | -5.03% | 20,005 | 24,629,741 |
| 2024-01-29 | 13.92 | 13.93 | 12.8 | 12.93 | -4.58% | 16,564 | 21,775,247 |
| 2024-01-26 | 13.71 | 13.96 | 13.49 | 13.55 | -0.51% | 16,954 | 23,217,622 |
| 2024-01-25 | 12.69 | 13.67 | 12.58 | 13.62 | +8.53% | 21,630 | 28,530,911 |
| 2024-01-24 | 12.42 | 12.87 | 12.08 | 12.55 | +1.62% | 20,550 | 25,628,738 |
| 2024-01-23 | 12.81 | 12.82 | 12.02 | 12.35 | -2.6% | 25,120 | 30,816,018 |
| 2024-01-22 | 14.05 | 14.05 | 12.67 | 12.68 | -9.75% | 25,669 | 34,071,110 |
| 2024-01-19 | 14.46 | 14.49 | 14.03 | 14.05 | -2.23% | 14,208 | 20,235,052 |
| 2024-01-18 | 14.61 | 14.67 | 14.01 | 14.37 | -1.78% | 15,760 | 22,488,765 |
| 2024-01-17 | 14.93 | 14.98 | 14.61 | 14.63 | -1.68% | 13,009 | 19,278,149 |
| 2024-01-16 | 14.97 | 15.22 | 14.69 | 14.88 | -0.6% | 17,469 | 25,932,619 |
| 2024-01-15 | 14.85 | 15.18 | 14.71 | 14.97 | +0.74% | 17,324 | 25,961,069 |
| 2024-01-12 | 14.9 | 15.83 | 14.85 | 14.86 | -0.47% | 22,252 | 33,835,527 |
| 2024-01-11 | 14.82 | 14.95 | 14.7 | 14.93 | +0.61% | 13,028 | 19,314,204 |
| 2024-01-10 | 14.98 | 15.06 | 14.7 | 14.84 | -0.54% | 14,032 | 20,813,558 |
| 2024-01-09 | 14.81 | 15.19 | 14.79 | 14.92 | +0.61% | 16,929 | 25,368,046 |
| 2024-01-08 | 14.99 | 15.09 | 14.8 | 14.83 | -1.07% | 14,090 | 21,002,292 |
| 2024-01-05 | 15.2 | 15.3 | 14.84 | 14.99 | -1.38% | 27,124 | 40,753,563 |
| 2024-01-04 | 15.15 | 15.29 | 15 | 15.2 | +0.66% | 13,637 | 20,635,322 |
| 2024-01-03 | 15.19 | 15.22 | 14.95 | 15.1 | -0.72% | 13,651 | 20,532,062 |
| 2024-01-02 | 14.88 | 15.48 | 14.86 | 15.21 | +2.15% | 17,699 | 26,877,426 |
| 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：