股票概览
24.58
+1.4%
+0.34
24.15
开盘价
24.61
最高价
24.12
最低价
140,340
成交量
数据更新至: 2024-05-20
技术指标
24.15
MA5 (5日均线)
24.92
MA10 (10日均线)
25.30
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 | 24.15 | 24.61 | 24.12 | 24.58 | +1.4% | 140,340 | 342,966,763 |
| 2024-05-17 | 23.91 | 24.26 | 23.68 | 24.24 | +0.96% | 126,547 | 304,749,683 |
| 2024-05-16 | 23.99 | 24.38 | 23.92 | 24.01 | +0.67% | 124,770 | 300,836,066 |
| 2024-05-15 | 24.18 | 24.37 | 23.7 | 23.85 | -0.96% | 102,543 | 246,395,421 |
| 2024-05-14 | 23.8 | 24.15 | 23.73 | 24.08 | +1.82% | 134,807 | 323,132,813 |
| 2024-05-13 | 24.67 | 24.68 | 23.57 | 23.65 | -4.17% | 192,536 | 459,343,278 |
| 2024-05-10 | 26.12 | 26.47 | 24.5 | 24.68 | -5.08% | 293,559 | 734,837,768 |
| 2024-05-09 | 25.59 | 27.21 | 25.57 | 26 | +0.23% | 322,633 | 856,227,290 |
| 2024-05-08 | 27.3 | 27.3 | 25.39 | 25.94 | -8.05% | 421,453 | 1,101,529,028 |
| 2024-05-07 | 27.21 | 29.67 | 27.09 | 28.21 | +3.83% | 446,407 | 1,267,715,451 |
| 2024-05-06 | 26.75 | 27.75 | 26.6 | 27.17 | -0.07% | 296,118 | 801,249,615 |
| 2024-04-30 | 27.29 | 28.26 | 26.13 | 27.19 | +1.46% | 485,232 | 1,316,958,777 |
| 2024-04-29 | 25.73 | 27.15 | 25.72 | 26.8 | +5.18% | 310,514 | 821,719,423 |
| 2024-04-26 | 24.56 | 25.55 | 24.5 | 25.48 | +3.75% | 241,727 | 608,611,414 |
| 2024-04-25 | 25.75 | 25.78 | 24.1 | 24.56 | -4.21% | 268,163 | 666,633,974 |
| 2024-04-24 | 24.99 | 25.73 | 24.89 | 25.64 | +2.4% | 180,065 | 458,269,996 |
| 2024-04-23 | 24.88 | 25.55 | 24.83 | 25.04 | +0.64% | 134,289 | 337,524,709 |
| 2024-04-22 | 24.68 | 25.35 | 24.26 | 24.88 | +0.28% | 150,115 | 374,523,151 |
| 2024-04-19 | 25.67 | 25.7 | 24.66 | 24.81 | -1.82% | 198,040 | 495,913,895 |
| 2024-04-18 | 24.7 | 25.98 | 24.52 | 25.27 | +0.68% | 269,308 | 688,589,669 |
| 2024-04-17 | 23.17 | 25.74 | 23.17 | 25.1 | +1.21% | 339,792 | 841,338,431 |
| 2024-04-16 | 24.8 | 25.2 | 24.8 | 24.8 | -10.01% | 89,116 | 221,136,580 |
| 2024-04-15 | 29.01 | 29.3 | 27.56 | 27.56 | -9.99% | 74,477 | 208,097,260 |
| 2024-04-12 | 30.12 | 31.49 | 29.71 | 30.62 | +2.1% | 358,549 | 1,102,669,230 |
| 2024-04-11 | 29.61 | 30.78 | 29.4 | 29.99 | +0.03% | 270,510 | 814,491,041 |
| 2024-04-10 | 28.98 | 31 | 28.75 | 29.98 | +3.31% | 336,183 | 1,006,598,820 |
| 2024-04-09 | 29.3 | 29.92 | 28.78 | 29.02 | +0.76% | 204,286 | 599,445,562 |
| 2024-04-08 | 28.4 | 29.34 | 28.39 | 28.8 | -0.35% | 173,751 | 502,753,463 |
| 2024-04-03 | 29.7 | 30.22 | 28.76 | 28.9 | -2.5% | 226,561 | 668,966,832 |
| 2024-04-02 | 31.32 | 31.33 | 29 | 29.64 | -4.48% | 278,500 | 833,807,771 |
| 2024-04-01 | 30.61 | 31.27 | 30.48 | 31.03 | 0% | 228,469 | 706,254,580 |
| 2024-03-29 | 29.99 | 31.1 | 28.93 | 31.03 | +2.92% | 367,696 | 1,109,063,332 |
| 2024-03-28 | 29.79 | 30.66 | 29.33 | 30.15 | +1.21% | 271,251 | 815,647,881 |
| 2024-03-27 | 31.29 | 31.91 | 29.13 | 29.79 | -5.25% | 373,456 | 1,143,277,138 |
| 2024-03-26 | 30.8 | 31.46 | 30.58 | 31.44 | +2.81% | 290,379 | 900,488,755 |
| 2024-03-25 | 32.98 | 33.38 | 30.35 | 30.58 | -9.2% | 474,014 | 1,501,787,907 |
| 2024-03-22 | 35.96 | 36.49 | 33.53 | 33.68 | -4.26% | 449,600 | 1,579,123,039 |
| 2024-03-21 | 36.4 | 37.72 | 34.71 | 35.18 | -6.63% | 532,334 | 1,927,964,066 |
| 2024-03-20 | 36.78 | 38.18 | 35.51 | 37.68 | +1.62% | 589,113 | 2,183,488,110 |
| 2024-03-19 | 35.29 | 38.23 | 35.11 | 37.08 | +4.75% | 619,773 | 2,277,717,330 |
| 2024-03-18 | 33.99 | 35.5 | 33.5 | 35.4 | +2.4% | 416,436 | 1,453,919,102 |
| 2024-03-15 | 34.8 | 36.4 | 33.99 | 34.57 | -1.28% | 460,098 | 1,620,677,326 |
| 2024-03-14 | 36.53 | 37.46 | 33.6 | 35.02 | -6.06% | 580,512 | 2,065,599,346 |
| 2024-03-13 | 35.04 | 37.79 | 34.6 | 37.28 | +5.76% | 616,655 | 2,246,529,456 |
| 2024-03-12 | 34.27 | 35.95 | 34.25 | 35.25 | +1.67% | 456,766 | 1,604,001,587 |
| 2024-03-11 | 34.95 | 35.49 | 34.4 | 34.67 | -0.72% | 452,695 | 1,577,135,926 |
| 2024-03-08 | 34.7 | 35.9 | 34.45 | 34.92 | -8.78% | 622,658 | 2,171,341,120 |
| 2024-03-07 | 43.28 | 43.28 | 38.28 | 38.28 | -9.99% | 705,135 | 2,786,125,547 |
| 2024-03-06 | 39.56 | 42.53 | 38.46 | 42.53 | +10.01% | 760,526 | 3,077,617,945 |
| 2024-03-05 | 37.45 | 40.64 | 37.39 | 38.66 | +2.28% | 767,635 | 2,993,991,696 |
| 2024-03-04 | 36.6 | 38.89 | 34.5 | 37.8 | +0.72% | 639,501 | 2,363,349,948 |
| 2024-03-01 | 36.5 | 39.39 | 35.92 | 37.53 | +2.82% | 768,163 | 2,878,511,292 |
| 2024-02-29 | 33.26 | 36.83 | 33.26 | 36.5 | -1.16% | 705,442 | 2,462,127,409 |
| 2024-02-28 | 43.48 | 44.73 | 36.93 | 36.93 | -9.99% | 764,150 | 3,079,896,792 |
| 2024-02-27 | 39.51 | 41.03 | 38.5 | 41.03 | +10% | 512,199 | 2,056,599,670 |
| 2024-02-26 | 37.3 | 37.3 | 37.3 | 37.3 | +10% | 16,787 | 62,617,226 |
| 2024-02-23 | 33.91 | 33.91 | 33.91 | 33.91 | +9.99% | 29,413 | 99,738,669 |
| 2024-02-22 | 30.83 | 30.83 | 30.83 | 30.83 | +9.99% | 47,247 | 145,662,994 |
| 2024-02-21 | 28.03 | 28.03 | 27.51 | 28.03 | +10.01% | 264,798 | 741,799,248 |
| 2024-02-20 | 25.48 | 25.48 | 25.48 | 25.48 | +10.02% | 12,417 | 31,639,280 |
| 2024-02-19 | 23.16 | 23.16 | 23.16 | 23.16 | +10.02% | 39,256 | 90,916,618 |
| 2024-02-08 | 20 | 21.05 | 19.77 | 21.05 | +9.98% | 547,982 | 1,140,679,259 |
| 2024-02-07 | 19.14 | 19.14 | 19.14 | 19.14 | +10% | 37,448 | 71,675,549 |
| 2024-02-06 | 17.4 | 17.4 | 17.4 | 17.4 | +9.99% | 85,887 | 149,443,798 |
| 2024-02-05 | 15.82 | 15.82 | 15.82 | 15.82 | +10.01% | 68,514 | 108,389,006 |
| 2024-02-02 | 14.38 | 14.38 | 13.94 | 14.38 | +10.02% | 177,528 | 254,950,073 |
| 2024-02-01 | 11.85 | 13.07 | 11.65 | 13.07 | +10.02% | 81,843 | 103,132,025 |
| 2024-01-31 | 12.43 | 12.53 | 11.75 | 11.88 | -4.27% | 67,593 | 81,409,631 |
| 2024-01-30 | 12.62 | 13.1 | 12.41 | 12.41 | -1.82% | 59,888 | 76,379,318 |
| 2024-01-29 | 12.63 | 13.2 | 12.54 | 12.64 | -1.71% | 98,936 | 127,017,797 |
| 2024-01-26 | 13.05 | 13.8 | 12.79 | 12.86 | -2.43% | 136,018 | 177,833,579 |
| 2024-01-25 | 12 | 13.18 | 11.9 | 13.18 | +10.02% | 132,872 | 169,564,788 |
| 2024-01-24 | 11.64 | 12 | 11.3 | 11.98 | +3.72% | 48,356 | 56,452,636 |
| 2024-01-23 | 11.6 | 11.65 | 11.36 | 11.55 | -0.6% | 41,217 | 47,477,815 |
| 2024-01-22 | 12.56 | 12.56 | 11.51 | 11.62 | -7.48% | 51,317 | 61,535,387 |
| 2024-01-19 | 12.68 | 12.85 | 12.55 | 12.56 | -1.18% | 24,754 | 31,364,168 |
| 2024-01-18 | 12.53 | 12.79 | 12.33 | 12.71 | +0.08% | 47,398 | 59,685,387 |
| 2024-01-17 | 13.03 | 13.08 | 12.67 | 12.7 | -3.05% | 30,052 | 38,611,452 |
| 2024-01-16 | 13.17 | 13.25 | 12.9 | 13.1 | -0.53% | 38,023 | 49,644,237 |
| 2024-01-15 | 13.39 | 13.4 | 13.05 | 13.17 | -2.3% | 40,627 | 53,676,688 |
| 2024-01-12 | 13.77 | 13.93 | 13.48 | 13.48 | -2.46% | 52,728 | 72,043,110 |
| 2024-01-11 | 13.6 | 13.9 | 13.51 | 13.82 | +1.02% | 43,332 | 59,417,467 |
| 2024-01-10 | 13.82 | 13.98 | 13.55 | 13.68 | -1.37% | 40,849 | 56,125,691 |
| 2024-01-09 | 13.82 | 14.19 | 13.74 | 13.87 | +1.09% | 41,858 | 58,394,320 |
| 2024-01-08 | 14 | 14.05 | 13.71 | 13.72 | -2% | 39,823 | 55,069,584 |
| 2024-01-05 | 14.25 | 14.48 | 13.93 | 14 | -1.75% | 41,766 | 59,235,642 |
| 2024-01-04 | 14.56 | 14.56 | 14.19 | 14.25 | -2.33% | 42,612 | 61,009,944 |
| 2024-01-03 | 14.73 | 14.79 | 14.4 | 14.59 | -1.42% | 50,499 | 73,604,237 |
| 2024-01-02 | 14.85 | 14.98 | 14.61 | 14.8 | -0.47% | 57,163 | 84,794,722 |
| 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：