股票概览
24.63
+1.19%
+0.29
24.37
开盘价
24.95
最高价
24.14
最低价
60,539
成交量
数据更新至: 2024-05-20
技术指标
23.98
MA5 (5日均线)
24.04
MA10 (10日均线)
24.12
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 | 24.37 | 24.95 | 24.14 | 24.63 | +1.19% | 60,539 | 148,926,300 |
| 2024-05-17 | 23.58 | 24.49 | 23.41 | 24.34 | +2.74% | 67,506 | 162,270,715 |
| 2024-05-16 | 23.93 | 24.46 | 23.64 | 23.69 | +0.47% | 61,114 | 146,446,055 |
| 2024-05-15 | 23.5 | 24 | 23.23 | 23.58 | -0.3% | 47,611 | 112,639,326 |
| 2024-05-14 | 22.96 | 24.2 | 22.91 | 23.65 | +3.01% | 71,831 | 168,812,264 |
| 2024-05-13 | 23.67 | 23.69 | 22.7 | 22.96 | -2.75% | 58,314 | 134,554,302 |
| 2024-05-10 | 24.68 | 24.86 | 23.58 | 23.61 | -4.72% | 84,374 | 201,612,310 |
| 2024-05-09 | 24.32 | 24.9 | 24.28 | 24.78 | +1.47% | 53,314 | 131,803,938 |
| 2024-05-08 | 24.52 | 24.95 | 24.26 | 24.42 | -1.45% | 48,662 | 119,602,724 |
| 2024-05-07 | 25.05 | 25.34 | 24.71 | 24.78 | -1.59% | 75,539 | 188,783,758 |
| 2024-05-06 | 25.3 | 25.61 | 25.02 | 25.18 | +0.52% | 91,904 | 232,449,938 |
| 2024-04-30 | 25.01 | 25.8 | 24.36 | 25.05 | -0.4% | 113,318 | 282,173,426 |
| 2024-04-29 | 24.9 | 25.53 | 24.66 | 25.15 | +1.82% | 134,492 | 337,786,451 |
| 2024-04-26 | 25.05 | 25.98 | 24.37 | 24.7 | +4.57% | 181,766 | 456,345,309 |
| 2024-04-25 | 23.5 | 24.16 | 23.45 | 23.62 | -0.3% | 75,846 | 180,366,845 |
| 2024-04-24 | 22.49 | 23.96 | 22.4 | 23.69 | +3.31% | 126,820 | 296,330,825 |
| 2024-04-23 | 24.25 | 24.6 | 22.75 | 22.93 | -5.44% | 148,077 | 343,953,136 |
| 2024-04-22 | 23.25 | 24.66 | 22.2 | 24.25 | +1.29% | 110,906 | 260,316,545 |
| 2024-04-19 | 23.71 | 24.88 | 22.9 | 23.94 | +1.79% | 120,904 | 287,477,165 |
| 2024-04-18 | 23.03 | 24.2 | 22.21 | 23.52 | +2.17% | 91,207 | 213,679,273 |
| 2024-04-17 | 21.72 | 23.15 | 21.72 | 23.02 | +7.57% | 93,211 | 212,319,069 |
| 2024-04-16 | 23.8 | 23.8 | 21.35 | 21.4 | -9.32% | 128,331 | 283,031,960 |
| 2024-04-15 | 25.37 | 25.42 | 23.35 | 23.6 | -9.02% | 146,872 | 353,296,039 |
| 2024-04-12 | 25.28 | 26.7 | 25.28 | 25.94 | +2.57% | 135,445 | 354,199,899 |
| 2024-04-11 | 24.6 | 25.92 | 24.5 | 25.29 | +1.4% | 81,640 | 207,363,232 |
| 2024-04-10 | 26.08 | 26.32 | 24.5 | 24.94 | -4.44% | 117,137 | 297,187,297 |
| 2024-04-09 | 24.72 | 26.37 | 24.4 | 26.1 | +6.66% | 144,602 | 370,128,241 |
| 2024-04-08 | 25.04 | 25.5 | 24.36 | 24.47 | -2.39% | 69,238 | 171,564,729 |
| 2024-04-03 | 25.7 | 25.7 | 23.69 | 25.07 | -2.45% | 150,200 | 369,072,938 |
| 2024-04-02 | 26.33 | 26.86 | 25.17 | 25.7 | -2.17% | 140,307 | 362,610,311 |
| 2024-04-01 | 27.08 | 27.6 | 25.88 | 26.27 | -2.88% | 141,899 | 377,751,878 |
| 2024-03-29 | 27.19 | 27.47 | 26.35 | 27.05 | -0.77% | 83,946 | 225,219,436 |
| 2024-03-28 | 25.84 | 28.17 | 25.3 | 27.26 | +6.19% | 156,632 | 421,808,322 |
| 2024-03-27 | 27.71 | 27.9 | 25.67 | 25.67 | -5.63% | 165,039 | 436,656,036 |
| 2024-03-26 | 29.58 | 30.2 | 27.1 | 27.2 | -7.64% | 251,087 | 715,960,659 |
| 2024-03-25 | 31.94 | 32.25 | 29.34 | 29.45 | -3.19% | 339,944 | 1,047,840,048 |
| 2024-03-22 | 27.8 | 30.42 | 27.36 | 30.42 | +10.02% | 247,779 | 722,184,439 |
| 2024-03-21 | 27.77 | 28.97 | 27.62 | 27.65 | -0.68% | 130,587 | 368,134,846 |
| 2024-03-20 | 28.27 | 28.8 | 27.52 | 27.84 | -1.97% | 153,084 | 428,573,114 |
| 2024-03-19 | 28.55 | 29.74 | 28.1 | 28.4 | -1.83% | 169,035 | 487,652,210 |
| 2024-03-18 | 27.7 | 29.15 | 27.7 | 28.93 | +4.71% | 179,124 | 510,275,286 |
| 2024-03-15 | 27.02 | 27.97 | 26.23 | 27.63 | +0.4% | 197,009 | 534,968,439 |
| 2024-03-14 | 25.61 | 28.25 | 25.51 | 27.52 | +5.04% | 283,884 | 772,692,928 |
| 2024-03-13 | 24.99 | 27.27 | 24.72 | 26.2 | +5.69% | 276,321 | 716,609,150 |
| 2024-03-12 | 24.31 | 24.92 | 24.1 | 24.79 | +2.02% | 86,370 | 212,517,501 |
| 2024-03-11 | 23.84 | 24.36 | 23.5 | 24.3 | +0.25% | 68,191 | 163,589,464 |
| 2024-03-08 | 23.8 | 24.34 | 23.5 | 24.24 | +2.84% | 70,928 | 170,388,433 |
| 2024-03-07 | 24.36 | 24.62 | 23.49 | 23.57 | -3.24% | 85,188 | 204,475,632 |
| 2024-03-06 | 24.08 | 24.56 | 23.65 | 24.36 | +0.66% | 110,372 | 265,634,607 |
| 2024-03-05 | 24.76 | 25.27 | 24.1 | 24.2 | -3.89% | 146,575 | 362,203,976 |
| 2024-03-04 | 24.39 | 25.2 | 23.9 | 25.18 | +4.31% | 171,534 | 423,634,592 |
| 2024-03-01 | 23.54 | 24.28 | 23.5 | 24.14 | +3.29% | 121,028 | 289,848,156 |
| 2024-02-29 | 22.28 | 23.55 | 22 | 23.37 | +4.56% | 118,712 | 274,057,841 |
| 2024-02-28 | 24.32 | 24.9 | 22.23 | 22.35 | -8.1% | 188,921 | 447,256,124 |
| 2024-02-27 | 22.91 | 24.5 | 22.84 | 24.32 | +4.47% | 180,919 | 429,922,483 |
| 2024-02-26 | 22.9 | 24.44 | 22.89 | 23.28 | +1.7% | 226,611 | 532,487,637 |
| 2024-02-23 | 21.51 | 22.89 | 20.82 | 22.89 | +10% | 122,374 | 269,325,926 |
| 2024-02-22 | 20.62 | 21.1 | 20.26 | 20.81 | +3.53% | 113,791 | 235,333,585 |
| 2024-02-21 | 19.92 | 20.85 | 19.55 | 20.1 | -0.4% | 120,809 | 245,183,818 |
| 2024-02-20 | 19.3 | 20.69 | 18.93 | 20.18 | +4.18% | 146,552 | 294,950,603 |
| 2024-02-19 | 18.5 | 19.37 | 18.2 | 19.37 | +9.99% | 117,797 | 224,524,011 |
| 2024-02-08 | 16.05 | 17.61 | 15.61 | 17.61 | +9.99% | 126,707 | 212,828,108 |
| 2024-02-07 | 16.68 | 17.37 | 15.5 | 16.01 | -3.79% | 123,671 | 204,552,332 |
| 2024-02-06 | 15.99 | 17.3 | 15.19 | 16.64 | -1.42% | 128,545 | 205,994,269 |
| 2024-02-05 | 18.8 | 18.82 | 16.88 | 16.88 | -9.97% | 91,173 | 156,853,773 |
| 2024-02-02 | 20.2 | 20.58 | 18.08 | 18.75 | -6.67% | 111,350 | 212,726,440 |
| 2024-02-01 | 20.63 | 20.92 | 19.96 | 20.09 | -2.52% | 68,300 | 138,682,448 |
| 2024-01-31 | 21.46 | 21.82 | 20.42 | 20.61 | -3.1% | 78,788 | 166,507,237 |
| 2024-01-30 | 22.27 | 22.5 | 21.21 | 21.27 | -4.87% | 64,894 | 141,220,158 |
| 2024-01-29 | 23.5 | 23.81 | 22.27 | 22.36 | -5.25% | 55,743 | 126,483,860 |
| 2024-01-26 | 24.39 | 24.48 | 23.46 | 23.6 | -3.67% | 53,612 | 128,429,803 |
| 2024-01-25 | 23.55 | 24.65 | 23.21 | 24.5 | +4.03% | 63,236 | 152,905,757 |
| 2024-01-24 | 23.97 | 24.15 | 22.85 | 23.55 | -0.59% | 57,472 | 134,420,291 |
| 2024-01-23 | 23.28 | 24 | 22.93 | 23.69 | +1.67% | 69,154 | 163,065,287 |
| 2024-01-22 | 25.8 | 25.88 | 22.93 | 23.3 | -8.45% | 112,147 | 271,898,871 |
| 2024-01-19 | 25.19 | 26.94 | 25.07 | 25.45 | +0.63% | 106,048 | 276,736,821 |
| 2024-01-18 | 24.66 | 25.43 | 24.05 | 25.29 | +1.36% | 79,231 | 195,647,174 |
| 2024-01-17 | 26.12 | 26.19 | 24.88 | 24.95 | -3.29% | 82,869 | 211,951,479 |
| 2024-01-16 | 25.12 | 26.86 | 24.61 | 25.8 | +3.04% | 105,501 | 270,737,196 |
| 2024-01-15 | 24.73 | 25.59 | 24.4 | 25.04 | +0.32% | 53,491 | 134,149,687 |
| 2024-01-12 | 25.3 | 25.66 | 24.88 | 24.96 | -1.77% | 61,789 | 155,421,569 |
| 2024-01-11 | 24.39 | 25.8 | 24.31 | 25.41 | +4.14% | 101,701 | 256,223,175 |
| 2024-01-10 | 26.4 | 26.57 | 24.04 | 24.4 | -8.55% | 156,400 | 387,656,639 |
| 2024-01-09 | 26.98 | 27.58 | 26.25 | 26.68 | +0.64% | 74,197 | 198,935,590 |
| 2024-01-08 | 29.18 | 29.34 | 26.5 | 26.51 | -9.09% | 133,114 | 367,568,462 |
| 2024-01-05 | 30.18 | 30.26 | 28.91 | 29.16 | -3.44% | 78,964 | 232,999,333 |
| 2024-01-04 | 30.94 | 30.98 | 29 | 30.2 | -3.05% | 111,843 | 336,529,438 |
| 2024-01-03 | 30.83 | 31.68 | 29.72 | 31.15 | +0.03% | 108,430 | 334,637,182 |
| 2024-01-02 | 31.3 | 31.68 | 30.31 | 31.14 | -1.02% | 123,486 | 382,434,259 |
| 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：