股票概览
25.12
+4.84%
+1.16
24.04
开盘价
25.16
最高价
24.04
最低价
47,821
成交量
数据更新至: 2024-05-20
技术指标
23.94
MA5 (5日均线)
24.04
MA10 (10日均线)
23.73
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 | 24.04 | 25.16 | 24.04 | 25.12 | +4.84% | 47,821 | 118,490,132 |
| 2024-05-17 | 23.66 | 24.19 | 23.66 | 23.96 | +1.27% | 17,144 | 40,939,103 |
| 2024-05-16 | 23.54 | 24.07 | 23.54 | 23.66 | +0.13% | 17,203 | 40,996,023 |
| 2024-05-15 | 23.25 | 24.39 | 23.06 | 23.63 | +1.29% | 29,406 | 70,023,635 |
| 2024-05-14 | 23.2 | 23.59 | 23.15 | 23.33 | +0.17% | 17,174 | 40,203,975 |
| 2024-05-13 | 24.16 | 24.19 | 23.14 | 23.29 | -3.92% | 30,885 | 72,298,391 |
| 2024-05-10 | 24.59 | 25.19 | 24.16 | 24.24 | -1.34% | 49,584 | 122,950,220 |
| 2024-05-09 | 24.1 | 24.58 | 24.01 | 24.57 | +1.74% | 32,730 | 79,763,153 |
| 2024-05-08 | 24.42 | 24.43 | 23.82 | 24.15 | -1.11% | 28,257 | 68,150,956 |
| 2024-05-07 | 23.66 | 24.5 | 23.53 | 24.42 | +3.13% | 47,834 | 115,628,146 |
| 2024-05-06 | 23.26 | 23.77 | 23.12 | 23.68 | +2.73% | 29,518 | 69,378,659 |
| 2024-04-30 | 23.34 | 23.65 | 23 | 23.05 | -1.37% | 23,020 | 53,577,937 |
| 2024-04-29 | 23.06 | 23.44 | 22.76 | 23.37 | +1.21% | 26,836 | 62,134,257 |
| 2024-04-26 | 23.31 | 23.64 | 22.97 | 23.09 | -0.9% | 31,194 | 72,692,051 |
| 2024-04-25 | 23.9 | 23.9 | 23.21 | 23.3 | -2.88% | 33,097 | 77,709,788 |
| 2024-04-24 | 23.28 | 24.7 | 23.18 | 23.99 | +2.78% | 51,887 | 124,060,939 |
| 2024-04-23 | 23.32 | 23.85 | 23.2 | 23.34 | +0.09% | 29,801 | 70,163,365 |
| 2024-04-22 | 23.32 | 24.1 | 23.23 | 23.32 | -1.48% | 34,653 | 81,688,181 |
| 2024-04-19 | 23 | 23.96 | 22.95 | 23.67 | +1.2% | 43,999 | 104,106,806 |
| 2024-04-18 | 22.9 | 23.94 | 22.46 | 23.39 | +2.01% | 49,471 | 114,571,618 |
| 2024-04-17 | 22.05 | 23.13 | 21.61 | 22.93 | +4.75% | 43,968 | 99,573,153 |
| 2024-04-16 | 21 | 22.36 | 19.57 | 21.89 | +2.96% | 52,315 | 109,942,233 |
| 2024-04-15 | 22.02 | 22.06 | 20.15 | 21.26 | -4.23% | 39,178 | 82,910,495 |
| 2024-04-12 | 21.9 | 22.99 | 21.88 | 22.2 | +0.27% | 28,373 | 63,628,237 |
| 2024-04-11 | 22.21 | 22.79 | 22.02 | 22.14 | -2.42% | 31,816 | 71,231,103 |
| 2024-04-10 | 23.85 | 24.03 | 22.5 | 22.69 | -3.03% | 42,624 | 98,578,187 |
| 2024-04-09 | 21.99 | 23.5 | 21.69 | 23.4 | +7.04% | 47,955 | 108,657,051 |
| 2024-04-08 | 22.92 | 22.92 | 21.7 | 21.86 | -5.94% | 48,789 | 108,528,367 |
| 2024-04-03 | 24.06 | 24.55 | 23.21 | 23.24 | -3.25% | 46,262 | 109,188,815 |
| 2024-04-02 | 23.98 | 25 | 23.81 | 24.02 | -0.33% | 60,011 | 146,052,105 |
| 2024-04-01 | 24.53 | 24.73 | 23.81 | 24.1 | -2.9% | 71,889 | 173,198,512 |
| 2024-03-29 | 23.2 | 25 | 23.01 | 24.82 | +5.71% | 102,071 | 246,657,107 |
| 2024-03-28 | 22 | 23.48 | 22 | 23.48 | +5.2% | 90,869 | 208,810,238 |
| 2024-03-27 | 21.49 | 23.64 | 21.3 | 22.32 | +3.86% | 83,487 | 190,019,950 |
| 2024-03-26 | 21.7 | 22.05 | 21.12 | 21.49 | -2.41% | 39,051 | 84,184,265 |
| 2024-03-25 | 22.49 | 23.52 | 22.01 | 22.02 | -2.13% | 59,368 | 134,490,471 |
| 2024-03-22 | 21.98 | 22.5 | 21.9 | 22.5 | +2.09% | 49,309 | 109,697,441 |
| 2024-03-21 | 22.62 | 22.78 | 21.88 | 22.04 | -1.87% | 36,590 | 81,136,438 |
| 2024-03-20 | 22.3 | 22.59 | 21.95 | 22.46 | +0.81% | 39,896 | 88,802,667 |
| 2024-03-19 | 22.04 | 22.33 | 21.73 | 22.28 | +0.27% | 48,698 | 107,763,767 |
| 2024-03-18 | 21.7 | 22.24 | 21.5 | 22.22 | +2.68% | 45,174 | 99,194,088 |
| 2024-03-15 | 21.3 | 21.86 | 21.14 | 21.64 | +0.37% | 37,597 | 80,907,158 |
| 2024-03-14 | 21.13 | 21.87 | 20.97 | 21.56 | +2.08% | 53,742 | 114,842,911 |
| 2024-03-13 | 20.87 | 21.17 | 20.65 | 21.12 | +0.86% | 33,292 | 69,728,113 |
| 2024-03-12 | 20.9 | 21.05 | 20.56 | 20.94 | -0.76% | 40,601 | 84,540,461 |
| 2024-03-11 | 21.25 | 21.37 | 20.61 | 21.1 | -2.36% | 54,304 | 113,651,870 |
| 2024-03-08 | 20.33 | 22.4 | 20.11 | 21.61 | +5.98% | 62,067 | 132,158,753 |
| 2024-03-07 | 20.3 | 20.79 | 20.15 | 20.39 | +0.89% | 22,520 | 46,158,797 |
| 2024-03-06 | 20.1 | 20.5 | 19.89 | 20.21 | -0.49% | 21,975 | 44,401,259 |
| 2024-03-05 | 20.62 | 20.76 | 20.19 | 20.31 | -2.36% | 20,706 | 42,319,295 |
| 2024-03-04 | 20.93 | 21.09 | 20.23 | 20.8 | -0.62% | 30,411 | 62,765,459 |
| 2024-03-01 | 20.95 | 21.53 | 20.71 | 20.93 | +0.92% | 27,884 | 58,566,615 |
| 2024-02-29 | 19.81 | 20.96 | 19.79 | 20.74 | +4.06% | 29,674 | 60,976,795 |
| 2024-02-28 | 22.3 | 22.45 | 19.92 | 19.93 | -9.94% | 54,305 | 115,539,876 |
| 2024-02-27 | 21.49 | 22.14 | 21.23 | 22.13 | +3.07% | 35,270 | 76,353,134 |
| 2024-02-26 | 20.9 | 21.98 | 20.6 | 21.47 | +3.27% | 46,015 | 98,416,658 |
| 2024-02-23 | 19.8 | 20.88 | 19.73 | 20.79 | +5% | 39,292 | 80,212,945 |
| 2024-02-22 | 19.13 | 19.8 | 19.13 | 19.8 | +3.45% | 42,244 | 81,976,590 |
| 2024-02-21 | 18.53 | 19.78 | 18.53 | 19.14 | +1.7% | 46,360 | 89,642,306 |
| 2024-02-20 | 17.93 | 18.99 | 17.43 | 18.82 | +5.85% | 46,562 | 85,555,287 |
| 2024-02-19 | 16.68 | 17.89 | 16.58 | 17.78 | +7.76% | 64,224 | 111,932,825 |
| 2024-02-08 | 14.82 | 16.5 | 14.54 | 16.5 | +10% | 63,749 | 98,746,989 |
| 2024-02-07 | 16.46 | 16.46 | 14.84 | 15 | -7.29% | 59,877 | 92,038,318 |
| 2024-02-06 | 16.94 | 16.97 | 15.59 | 16.18 | -6.58% | 54,656 | 87,016,982 |
| 2024-02-05 | 18.86 | 18.9 | 17.32 | 17.32 | -9.98% | 20,052 | 35,295,031 |
| 2024-02-02 | 20.11 | 20.66 | 18.61 | 19.24 | -4.28% | 28,032 | 55,062,273 |
| 2024-02-01 | 20.2 | 20.68 | 19.68 | 20.1 | -2.19% | 20,182 | 40,767,402 |
| 2024-01-31 | 21.89 | 21.92 | 20.5 | 20.55 | -6.04% | 22,698 | 47,865,955 |
| 2024-01-30 | 22.4 | 22.63 | 21.8 | 21.87 | -3.23% | 17,059 | 37,788,933 |
| 2024-01-29 | 23.31 | 23.48 | 22.56 | 22.6 | -3.38% | 24,074 | 55,061,341 |
| 2024-01-26 | 23.36 | 23.8 | 23.22 | 23.39 | +0.21% | 23,724 | 55,840,334 |
| 2024-01-25 | 22.35 | 23.45 | 22.18 | 23.34 | +4.2% | 23,281 | 53,330,185 |
| 2024-01-24 | 22.34 | 22.56 | 21.58 | 22.4 | +0.36% | 20,989 | 46,515,423 |
| 2024-01-23 | 22.31 | 22.5 | 21.85 | 22.32 | +0.04% | 22,873 | 50,626,467 |
| 2024-01-22 | 23.58 | 23.89 | 22.01 | 22.31 | -5.9% | 29,190 | 67,095,720 |
| 2024-01-19 | 23.86 | 24.25 | 23.64 | 23.71 | -0.71% | 19,503 | 46,553,548 |
| 2024-01-18 | 23.68 | 24.2 | 23.24 | 23.88 | -0.91% | 29,809 | 70,475,967 |
| 2024-01-17 | 24.59 | 24.78 | 24.1 | 24.1 | -1.71% | 23,493 | 57,566,227 |
| 2024-01-16 | 24.78 | 24.95 | 24.24 | 24.52 | -1.53% | 21,184 | 51,890,046 |
| 2024-01-15 | 24.75 | 25.07 | 24.49 | 24.9 | +1.72% | 24,102 | 59,743,331 |
| 2024-01-12 | 24.77 | 25.15 | 24.42 | 24.48 | -1.13% | 20,938 | 51,765,938 |
| 2024-01-11 | 24.33 | 24.83 | 24.26 | 24.76 | +1.68% | 28,986 | 71,239,395 |
| 2024-01-10 | 25.03 | 25.14 | 24.31 | 24.35 | -4.32% | 38,294 | 94,596,739 |
| 2024-01-09 | 25.32 | 25.77 | 24.9 | 25.45 | +0.51% | 29,048 | 73,559,357 |
| 2024-01-08 | 25.3 | 25.65 | 25.11 | 25.32 | 0% | 31,425 | 79,766,143 |
| 2024-01-05 | 26.5 | 26.6 | 25.19 | 25.32 | -4.09% | 50,109 | 128,554,279 |
| 2024-01-04 | 26.61 | 27.12 | 26.01 | 26.4 | -0.86% | 45,294 | 119,680,683 |
| 2024-01-03 | 28.3 | 28.3 | 26.01 | 26.63 | -6.27% | 79,044 | 211,740,345 |
| 2024-01-02 | 27.78 | 29.11 | 27.63 | 28.41 | +2.23% | 68,519 | 194,753,838 |
| 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：