股票概览
24.8
+0.57%
+0.14
24.82
开盘价
24.91
最高价
24.6
最低价
38,241
成交量
数据更新至: 2024-05-20
技术指标
24.71
MA5 (5日均线)
25.11
MA10 (10日均线)
24.85
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 | 24.82 | 24.91 | 24.6 | 24.8 | +0.57% | 38,241 | 94,699,537 |
| 2024-05-17 | 24.37 | 24.69 | 24.22 | 24.66 | +1.48% | 34,618 | 84,754,727 |
| 2024-05-16 | 24.74 | 24.95 | 24.28 | 24.3 | -1.3% | 52,309 | 128,906,982 |
| 2024-05-15 | 25.2 | 25.29 | 24.61 | 24.62 | -2.19% | 44,763 | 111,391,054 |
| 2024-05-14 | 25.51 | 25.85 | 25.16 | 25.17 | -0.67% | 50,558 | 128,103,079 |
| 2024-05-13 | 25.47 | 25.73 | 25.01 | 25.34 | -1.63% | 52,680 | 133,684,866 |
| 2024-05-10 | 25.99 | 25.99 | 25.54 | 25.76 | -0.96% | 64,516 | 166,045,838 |
| 2024-05-09 | 25.01 | 26.06 | 25.01 | 26.01 | +3.63% | 106,075 | 273,713,903 |
| 2024-05-08 | 25.11 | 25.3 | 24.69 | 25.1 | -0.83% | 51,955 | 129,842,044 |
| 2024-05-07 | 25.19 | 25.38 | 25.06 | 25.31 | +0.04% | 39,182 | 98,865,574 |
| 2024-05-06 | 25.12 | 25.55 | 25.11 | 25.3 | +1.69% | 61,197 | 154,810,272 |
| 2024-04-30 | 25.31 | 25.4 | 24.65 | 24.88 | -3.04% | 92,791 | 231,165,396 |
| 2024-04-29 | 24.77 | 25.66 | 24.77 | 25.66 | +3.59% | 78,805 | 199,478,974 |
| 2024-04-26 | 24.18 | 24.87 | 24.15 | 24.77 | +2.31% | 57,161 | 141,027,407 |
| 2024-04-25 | 24.35 | 24.68 | 24.13 | 24.21 | -1.26% | 38,435 | 93,718,700 |
| 2024-04-24 | 24.09 | 24.55 | 23.97 | 24.52 | +1.95% | 39,899 | 96,953,295 |
| 2024-04-23 | 24.17 | 24.45 | 23.92 | 24.05 | -0.5% | 27,844 | 67,190,451 |
| 2024-04-22 | 23.58 | 24.36 | 23.26 | 24.17 | +1.47% | 48,345 | 115,519,366 |
| 2024-04-19 | 24.36 | 24.5 | 23.43 | 23.82 | -2.85% | 53,136 | 127,209,998 |
| 2024-04-18 | 24.16 | 24.75 | 23.91 | 24.52 | +0.82% | 62,235 | 152,329,284 |
| 2024-04-17 | 23.8 | 24.35 | 23.7 | 24.32 | +3.84% | 59,270 | 143,041,699 |
| 2024-04-16 | 24.6 | 24.66 | 23.33 | 23.42 | -5.07% | 73,547 | 175,231,076 |
| 2024-04-15 | 24.5 | 25.25 | 24.37 | 24.67 | +0.98% | 69,115 | 171,270,642 |
| 2024-04-12 | 25 | 25.21 | 24.1 | 24.43 | -1.77% | 74,518 | 183,459,122 |
| 2024-04-11 | 25.25 | 25.79 | 24.77 | 24.87 | -2.09% | 68,822 | 173,932,488 |
| 2024-04-10 | 26.95 | 26.96 | 25.39 | 25.4 | -6.38% | 100,145 | 261,371,360 |
| 2024-04-09 | 27.5 | 27.54 | 26.69 | 27.13 | -1.35% | 87,450 | 236,037,193 |
| 2024-04-08 | 26.32 | 27.73 | 26.32 | 27.5 | +3.31% | 142,598 | 390,277,143 |
| 2024-04-03 | 26.35 | 27.25 | 26.35 | 26.62 | -0.19% | 78,671 | 211,168,900 |
| 2024-04-02 | 27.4 | 27.43 | 26.42 | 26.67 | -2.88% | 94,640 | 253,362,800 |
| 2024-04-01 | 27 | 27.49 | 26.86 | 27.46 | +1.7% | 100,232 | 273,237,119 |
| 2024-03-29 | 27.72 | 28.12 | 26.28 | 27 | -2.81% | 151,899 | 409,740,002 |
| 2024-03-28 | 27.01 | 28.25 | 26.68 | 27.78 | +0.83% | 152,401 | 421,747,582 |
| 2024-03-27 | 28.8 | 28.8 | 27.4 | 27.55 | -6% | 205,327 | 575,194,149 |
| 2024-03-26 | 27.99 | 29.37 | 27.93 | 29.31 | +6.16% | 316,437 | 906,953,770 |
| 2024-03-25 | 27.37 | 28.7 | 25.84 | 27.61 | +0.44% | 222,968 | 616,791,639 |
| 2024-03-22 | 26.83 | 27.78 | 26.75 | 27.49 | +1.85% | 188,546 | 516,937,995 |
| 2024-03-21 | 26.98 | 27.43 | 26.73 | 26.99 | +0.37% | 55,865 | 151,322,542 |
| 2024-03-20 | 26.73 | 26.95 | 26.54 | 26.89 | +0.3% | 45,128 | 120,902,084 |
| 2024-03-19 | 27.21 | 27.21 | 26.81 | 26.81 | -1.51% | 50,146 | 135,241,414 |
| 2024-03-18 | 26.97 | 27.23 | 26.77 | 27.22 | +1.23% | 55,920 | 151,015,224 |
| 2024-03-15 | 26.74 | 26.9 | 26.37 | 26.89 | +0.79% | 40,091 | 106,789,570 |
| 2024-03-14 | 26.93 | 27 | 26.3 | 26.68 | -1.26% | 50,117 | 133,651,615 |
| 2024-03-13 | 27.11 | 27.33 | 26.9 | 27.02 | +0.19% | 59,439 | 161,245,000 |
| 2024-03-12 | 27.1 | 27.49 | 26.88 | 26.97 | -0.77% | 67,368 | 182,754,792 |
| 2024-03-11 | 26.55 | 27.18 | 26.23 | 27.18 | +1.8% | 66,565 | 178,787,516 |
| 2024-03-08 | 26.3 | 26.78 | 26.1 | 26.7 | +1.44% | 51,257 | 135,996,225 |
| 2024-03-07 | 26.8 | 27.3 | 26.3 | 26.32 | -1.64% | 59,586 | 159,623,190 |
| 2024-03-06 | 26.5 | 26.87 | 26.18 | 26.76 | +0.11% | 64,901 | 172,378,974 |
| 2024-03-05 | 27.38 | 27.38 | 26.52 | 26.73 | -3.33% | 90,660 | 243,920,866 |
| 2024-03-04 | 27.55 | 27.82 | 27.09 | 27.65 | +0.4% | 97,888 | 268,897,349 |
| 2024-03-01 | 27.21 | 27.75 | 26.92 | 27.54 | +2.72% | 127,074 | 348,367,616 |
| 2024-02-29 | 24.92 | 26.81 | 24.92 | 26.81 | +6.86% | 109,959 | 289,693,075 |
| 2024-02-28 | 26.63 | 27.04 | 25.03 | 25.09 | -6.21% | 102,593 | 267,532,598 |
| 2024-02-27 | 25.36 | 26.76 | 25.36 | 26.75 | +3.96% | 78,627 | 206,324,851 |
| 2024-02-26 | 25.85 | 26.19 | 25.61 | 25.73 | -0.35% | 54,574 | 141,118,060 |
| 2024-02-23 | 25.83 | 26.08 | 25.51 | 25.82 | +0.08% | 56,190 | 144,926,362 |
| 2024-02-22 | 25.15 | 26.01 | 25 | 25.8 | +2.95% | 75,755 | 194,405,140 |
| 2024-02-21 | 24.6 | 25.67 | 24.6 | 25.06 | +0.24% | 67,318 | 170,001,488 |
| 2024-02-20 | 24.88 | 25.06 | 24.52 | 25 | -0.12% | 42,462 | 105,125,291 |
| 2024-02-19 | 24.99 | 25.3 | 24.6 | 25.03 | +0.93% | 57,480 | 143,209,155 |
| 2024-02-08 | 24.6 | 25.58 | 24.6 | 24.8 | +2.44% | 78,727 | 198,489,596 |
| 2024-02-07 | 23.1 | 24.58 | 23.08 | 24.21 | +4.94% | 76,682 | 184,317,885 |
| 2024-02-06 | 20.79 | 23.42 | 20.66 | 23.07 | +7.8% | 61,469 | 136,558,766 |
| 2024-02-05 | 22.5 | 22.87 | 20.66 | 21.4 | -6.71% | 86,636 | 187,207,120 |
| 2024-02-02 | 24.1 | 24.35 | 22.01 | 22.94 | -4.5% | 56,799 | 131,163,556 |
| 2024-02-01 | 23.52 | 24.45 | 23.44 | 24.02 | +1.31% | 37,239 | 89,482,625 |
| 2024-01-31 | 23.88 | 24.5 | 23.49 | 23.71 | -0.67% | 41,082 | 98,447,324 |
| 2024-01-30 | 24.83 | 24.97 | 23.8 | 23.87 | -4.52% | 39,885 | 97,146,082 |
| 2024-01-29 | 25.84 | 26.12 | 24.94 | 25 | -3.18% | 40,666 | 103,040,137 |
| 2024-01-26 | 25.95 | 26.2 | 25.61 | 25.82 | -1.6% | 59,199 | 153,241,904 |
| 2024-01-25 | 25.2 | 26.39 | 24.9 | 26.24 | +5.98% | 92,592 | 240,121,255 |
| 2024-01-24 | 25.22 | 25.36 | 23.72 | 24.76 | -1% | 55,587 | 135,511,554 |
| 2024-01-23 | 24.53 | 25.46 | 24.3 | 25.01 | +1.75% | 42,043 | 105,024,392 |
| 2024-01-22 | 25.81 | 25.95 | 24.44 | 24.58 | -5.35% | 54,244 | 136,857,317 |
| 2024-01-19 | 26.5 | 26.7 | 25.93 | 25.97 | -2.11% | 42,588 | 111,760,232 |
| 2024-01-18 | 25.68 | 26.55 | 25.67 | 26.53 | +2.08% | 56,283 | 146,842,115 |
| 2024-01-17 | 26.58 | 26.81 | 25.99 | 25.99 | -3.06% | 46,662 | 123,048,832 |
| 2024-01-16 | 26.23 | 26.95 | 26.11 | 26.81 | +1.59% | 79,687 | 212,711,835 |
| 2024-01-15 | 25.81 | 26.73 | 25.75 | 26.39 | +0.42% | 63,725 | 168,012,511 |
| 2024-01-12 | 26 | 27.12 | 26 | 26.28 | +2.66% | 144,164 | 384,108,908 |
| 2024-01-11 | 24.58 | 25.6 | 24.58 | 25.6 | +2.98% | 38,714 | 97,457,855 |
| 2024-01-10 | 24.39 | 24.91 | 23.9 | 24.86 | +1.89% | 26,976 | 66,176,754 |
| 2024-01-09 | 24.68 | 24.9 | 24.32 | 24.4 | -0.85% | 23,356 | 57,439,043 |
| 2024-01-08 | 24.92 | 25.08 | 24.53 | 24.61 | -1.87% | 24,980 | 61,732,915 |
| 2024-01-05 | 25.3 | 25.63 | 24.9 | 25.08 | -1.18% | 33,586 | 84,719,574 |
| 2024-01-04 | 25.47 | 25.55 | 25.22 | 25.38 | -0.63% | 23,022 | 58,372,536 |
| 2024-01-03 | 25.62 | 25.7 | 25.44 | 25.54 | -1.01% | 34,583 | 88,428,450 |
| 2024-01-02 | 26.48 | 26.48 | 25.66 | 25.8 | +0.39% | 57,114 | 148,145,408 |
| 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：