股票概览
24.71
+0.49%
+0.12
24.64
开盘价
25.09
最高价
24.5
最低价
9,582
成交量
数据更新至: 2024-05-20
技术指标
24.26
MA5 (5日均线)
24.12
MA10 (10日均线)
23.51
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 | 24.64 | 25.09 | 24.5 | 24.71 | +0.49% | 9,582 | 23,689,868 |
| 2024-05-17 | 24.16 | 25.06 | 24.16 | 24.59 | +0.9% | 16,891 | 41,704,460 |
| 2024-05-16 | 24 | 24.38 | 24 | 24.37 | +1.33% | 14,012 | 33,905,667 |
| 2024-05-15 | 23.54 | 24.67 | 23.46 | 24.05 | +2.04% | 19,854 | 48,052,664 |
| 2024-05-14 | 23.92 | 24.04 | 23.51 | 23.57 | -0.8% | 13,519 | 32,101,200 |
| 2024-05-13 | 24.15 | 24.36 | 23.65 | 23.76 | -2.46% | 13,222 | 31,740,717 |
| 2024-05-10 | 24.3 | 24.72 | 23.9 | 24.36 | +0.95% | 20,992 | 50,967,836 |
| 2024-05-09 | 23.8 | 24.46 | 23.8 | 24.13 | +1.56% | 21,400 | 51,673,538 |
| 2024-05-08 | 23.9 | 25.19 | 23.57 | 23.76 | -0.63% | 24,359 | 59,255,878 |
| 2024-05-07 | 23.58 | 24.3 | 23.15 | 23.91 | +2.22% | 22,574 | 53,778,558 |
| 2024-05-06 | 22.8 | 23.47 | 22.6 | 23.39 | +3.45% | 18,366 | 42,374,256 |
| 2024-04-30 | 23.21 | 23.6 | 22.55 | 22.61 | -2.71% | 11,642 | 26,664,844 |
| 2024-04-29 | 22.51 | 23.9 | 22.46 | 23.24 | +3.52% | 21,581 | 50,379,285 |
| 2024-04-26 | 22.12 | 22.65 | 22.12 | 22.45 | +0.36% | 13,811 | 31,006,677 |
| 2024-04-25 | 21.84 | 22.74 | 21.84 | 22.37 | +1.82% | 11,796 | 26,364,696 |
| 2024-04-24 | 22.55 | 22.55 | 21.75 | 21.97 | -2.05% | 17,092 | 37,544,593 |
| 2024-04-23 | 22.78 | 22.92 | 22.37 | 22.43 | -2.69% | 18,169 | 41,028,022 |
| 2024-04-22 | 24.24 | 24.24 | 22.9 | 23.05 | -6.07% | 42,558 | 99,266,212 |
| 2024-04-19 | 22.66 | 25.2 | 22.6 | 24.54 | +6.88% | 26,652 | 64,122,489 |
| 2024-04-18 | 23.01 | 23.38 | 22.31 | 22.96 | +0.39% | 8,547 | 19,599,240 |
| 2024-04-17 | 22.2 | 22.9 | 21.79 | 22.87 | +5.68% | 9,141 | 20,635,287 |
| 2024-04-16 | 22.93 | 22.93 | 21.1 | 21.64 | -5.63% | 15,133 | 32,987,033 |
| 2024-04-15 | 23.7 | 24 | 22.41 | 22.93 | -4.74% | 13,856 | 31,947,281 |
| 2024-04-12 | 24.31 | 24.7 | 23.9 | 24.07 | -1.39% | 10,489 | 25,301,258 |
| 2024-04-11 | 24.18 | 24.66 | 23.8 | 24.41 | +0.95% | 10,189 | 24,819,027 |
| 2024-04-10 | 24.7 | 24.7 | 23.87 | 24.18 | -0.62% | 10,345 | 24,988,499 |
| 2024-04-09 | 23.21 | 24.38 | 23.21 | 24.33 | +2.53% | 10,629 | 25,601,623 |
| 2024-04-08 | 23.95 | 24.82 | 23.67 | 23.73 | -2.27% | 17,605 | 42,583,005 |
| 2024-04-03 | 24.1 | 24.47 | 23.94 | 24.28 | +2.15% | 14,048 | 33,984,601 |
| 2024-04-02 | 23.71 | 24.08 | 23.57 | 23.77 | 0% | 7,992 | 19,014,909 |
| 2024-04-01 | 23.22 | 23.78 | 23.22 | 23.77 | +2.32% | 9,707 | 22,915,705 |
| 2024-03-29 | 23 | 23.4 | 22.95 | 23.23 | +1% | 6,884 | 15,952,649 |
| 2024-03-28 | 22.56 | 23.35 | 22.56 | 23 | +1.32% | 10,604 | 24,376,195 |
| 2024-03-27 | 23.23 | 23.83 | 22.7 | 22.7 | -2.53% | 12,865 | 29,942,294 |
| 2024-03-26 | 22.8 | 24.5 | 22.8 | 23.29 | -1.06% | 15,811 | 36,880,853 |
| 2024-03-25 | 23.84 | 24.55 | 23.53 | 23.54 | -2.73% | 15,059 | 36,136,789 |
| 2024-03-22 | 24.87 | 25.03 | 24.11 | 24.2 | -3.01% | 19,001 | 46,492,674 |
| 2024-03-21 | 25.15 | 25.5 | 24.71 | 24.95 | -1.34% | 16,282 | 40,756,777 |
| 2024-03-20 | 24.87 | 25.78 | 24.68 | 25.29 | +2.39% | 28,788 | 73,130,922 |
| 2024-03-19 | 25.24 | 25.24 | 24.7 | 24.7 | -2.6% | 16,670 | 41,547,480 |
| 2024-03-18 | 24.67 | 25.69 | 24.2 | 25.36 | +2.84% | 29,384 | 73,062,889 |
| 2024-03-15 | 24.35 | 25.08 | 23.98 | 24.66 | -0.8% | 32,713 | 80,363,929 |
| 2024-03-14 | 23.04 | 25.27 | 23.03 | 24.86 | +6.15% | 45,871 | 110,418,590 |
| 2024-03-13 | 24.39 | 24.39 | 23.26 | 23.42 | -4.37% | 46,190 | 109,011,852 |
| 2024-03-12 | 22.33 | 24.49 | 22.33 | 24.49 | +10.02% | 21,790 | 52,236,083 |
| 2024-03-11 | 21.47 | 22.3 | 21.37 | 22.26 | +3.49% | 12,292 | 26,889,999 |
| 2024-03-08 | 21.3 | 21.69 | 21.25 | 21.51 | -0.09% | 6,413 | 13,748,881 |
| 2024-03-07 | 21.76 | 22.11 | 21.37 | 21.53 | -0.78% | 10,825 | 23,530,056 |
| 2024-03-06 | 21.2 | 21.81 | 21.14 | 21.7 | +1.54% | 8,691 | 18,702,061 |
| 2024-03-05 | 22.3 | 22.3 | 21.26 | 21.37 | -3.78% | 10,550 | 22,752,217 |
| 2024-03-04 | 22.28 | 22.44 | 21.67 | 22.21 | -0.31% | 11,479 | 25,261,636 |
| 2024-03-01 | 22.46 | 22.46 | 21.82 | 22.28 | +1.27% | 10,867 | 24,097,604 |
| 2024-02-29 | 21.5 | 22 | 21.03 | 22 | +3.48% | 14,778 | 32,041,039 |
| 2024-02-28 | 22.98 | 23.3 | 21.24 | 21.26 | -6.43% | 21,520 | 48,104,478 |
| 2024-02-27 | 22.27 | 22.96 | 22.17 | 22.72 | +0.8% | 15,340 | 34,713,204 |
| 2024-02-26 | 22.2 | 22.88 | 21.9 | 22.54 | +1.49% | 18,141 | 40,900,775 |
| 2024-02-23 | 22.46 | 22.48 | 21.9 | 22.21 | -0.05% | 13,073 | 28,860,782 |
| 2024-02-22 | 21.87 | 22.68 | 21.65 | 22.22 | +0.63% | 10,538 | 23,230,696 |
| 2024-02-21 | 21.8 | 22.62 | 21.4 | 22.08 | +1.52% | 13,339 | 29,527,438 |
| 2024-02-20 | 21.75 | 21.98 | 21.3 | 21.75 | -0.46% | 9,099 | 19,766,088 |
| 2024-02-19 | 21.7 | 22.38 | 21.04 | 21.85 | +4% | 21,465 | 46,637,395 |
| 2024-02-08 | 19.09 | 21.01 | 18.34 | 21.01 | +10% | 29,635 | 59,362,190 |
| 2024-02-07 | 18.23 | 19.34 | 17.86 | 19.1 | +7.36% | 33,842 | 63,898,557 |
| 2024-02-06 | 18.01 | 18.58 | 16.51 | 17.79 | -2.47% | 36,333 | 63,260,681 |
| 2024-02-05 | 19.8 | 19.93 | 18.24 | 18.24 | -10.01% | 25,012 | 46,593,040 |
| 2024-02-02 | 21.82 | 22.17 | 19.65 | 20.27 | -7.15% | 31,765 | 65,683,000 |
| 2024-02-01 | 22.92 | 23.12 | 21.5 | 21.83 | -4.96% | 14,934 | 33,426,861 |
| 2024-01-31 | 23.79 | 24.17 | 22.81 | 22.97 | -3.89% | 14,958 | 34,874,633 |
| 2024-01-30 | 25.51 | 25.51 | 23.88 | 23.9 | -2.45% | 11,121 | 27,056,076 |
| 2024-01-29 | 25.19 | 25.99 | 24.4 | 24.5 | -4.67% | 13,274 | 32,952,251 |
| 2024-01-26 | 25.92 | 26.37 | 25.6 | 25.7 | -0.85% | 11,411 | 29,701,173 |
| 2024-01-25 | 25.1 | 26 | 24.58 | 25.92 | +3.97% | 12,055 | 30,691,619 |
| 2024-01-24 | 24.21 | 25.45 | 23.87 | 24.93 | +2.55% | 13,560 | 33,467,156 |
| 2024-01-23 | 24 | 24.58 | 23.12 | 24.31 | +1.12% | 17,486 | 41,968,378 |
| 2024-01-22 | 26.33 | 26.93 | 24.04 | 24.04 | -10% | 19,324 | 48,593,662 |
| 2024-01-19 | 26.7 | 27.1 | 26.5 | 26.71 | +0.11% | 14,762 | 39,551,187 |
| 2024-01-18 | 25.42 | 26.68 | 25.15 | 26.68 | +3.01% | 24,833 | 64,917,425 |
| 2024-01-17 | 27.2 | 27.38 | 25.9 | 25.9 | +0.08% | 28,397 | 75,230,967 |
| 2024-01-16 | 25.35 | 26.14 | 25.35 | 25.88 | +0.82% | 8,713 | 22,412,395 |
| 2024-01-15 | 26.13 | 26.13 | 25.21 | 25.67 | -1.84% | 10,162 | 26,007,529 |
| 2024-01-12 | 25.78 | 26.5 | 25.42 | 26.15 | +2.59% | 13,415 | 35,075,292 |
| 2024-01-11 | 25.3 | 25.58 | 24.89 | 25.49 | +1.31% | 10,482 | 26,450,453 |
| 2024-01-10 | 25.12 | 25.52 | 24.88 | 25.16 | +0.12% | 5,690 | 14,359,917 |
| 2024-01-09 | 25.04 | 25.58 | 24.88 | 25.13 | +0.36% | 7,890 | 19,877,821 |
| 2024-01-08 | 25.58 | 25.75 | 24.88 | 25.04 | -2.64% | 9,223 | 23,270,224 |
| 2024-01-05 | 25.85 | 26.27 | 25.65 | 25.72 | -1.11% | 8,092 | 20,934,085 |
| 2024-01-04 | 26.41 | 26.6 | 25.89 | 26.01 | -2% | 11,343 | 29,601,672 |
| 2024-01-03 | 25.66 | 26.55 | 25 | 26.54 | +3.79% | 19,284 | 50,038,377 |
| 2024-01-02 | 26.56 | 26.56 | 25.41 | 25.57 | -3.14% | 14,392 | 37,256,116 |
| 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：