股票概览
24.11
+2.16%
+0.51
23.6
开盘价
24.17
最高价
23.59
最低价
14,176
成交量
数据更新至: 2024-05-20
技术指标
24.34
MA5 (5日均线)
24.19
MA10 (10日均线)
23.18
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 | 23.6 | 24.17 | 23.59 | 24.11 | +2.16% | 14,176 | 34,007,235 |
| 2024-05-17 | 24.28 | 24.3 | 23.3 | 23.6 | -3.32% | 16,031 | 37,983,938 |
| 2024-05-16 | 24.5 | 25.11 | 24.21 | 24.41 | -1.21% | 10,024 | 24,615,707 |
| 2024-05-15 | 24.58 | 25.17 | 24.58 | 24.71 | -0.56% | 10,742 | 26,714,256 |
| 2024-05-14 | 24.12 | 24.89 | 23.89 | 24.85 | +3.63% | 16,597 | 40,645,031 |
| 2024-05-13 | 23.75 | 24.28 | 23.52 | 23.98 | +0.5% | 14,832 | 35,474,408 |
| 2024-05-10 | 24.21 | 24.21 | 23.69 | 23.86 | -0.46% | 9,460 | 22,576,726 |
| 2024-05-09 | 24.16 | 24.6 | 23.68 | 23.97 | -0.79% | 11,312 | 27,362,939 |
| 2024-05-08 | 24.05 | 24.22 | 23.9 | 24.16 | -0.25% | 9,952 | 23,993,076 |
| 2024-05-07 | 23.86 | 24.24 | 23.42 | 24.22 | +1.25% | 14,887 | 35,493,628 |
| 2024-05-06 | 23 | 24.05 | 23 | 23.92 | +3.82% | 11,820 | 27,942,175 |
| 2024-04-30 | 22.89 | 23.44 | 22.66 | 23.04 | +0.48% | 8,869 | 20,489,273 |
| 2024-04-29 | 22.49 | 23.15 | 22.47 | 22.93 | +2.83% | 10,910 | 24,965,662 |
| 2024-04-26 | 22.2 | 22.33 | 21.97 | 22.3 | +0.63% | 5,482 | 12,147,912 |
| 2024-04-25 | 22.24 | 22.3 | 21.72 | 22.16 | -0.67% | 6,744 | 14,857,189 |
| 2024-04-24 | 21.75 | 22.42 | 21.21 | 22.31 | +3.62% | 10,302 | 22,569,672 |
| 2024-04-23 | 21.28 | 21.7 | 21.28 | 21.53 | +0.89% | 5,860 | 12,585,446 |
| 2024-04-22 | 20.71 | 21.8 | 20.56 | 21.34 | +2.35% | 8,955 | 19,182,925 |
| 2024-04-19 | 21.31 | 21.46 | 20.72 | 20.85 | -1.93% | 5,550 | 11,655,795 |
| 2024-04-18 | 21.76 | 21.77 | 21.14 | 21.26 | -1.35% | 5,768 | 12,313,423 |
| 2024-04-17 | 20.58 | 21.56 | 20.3 | 21.55 | +6.21% | 6,396 | 13,554,306 |
| 2024-04-16 | 21.39 | 21.58 | 20.26 | 20.29 | -5.32% | 8,652 | 17,911,377 |
| 2024-04-15 | 21.87 | 21.99 | 21.14 | 21.43 | -1.38% | 7,290 | 15,737,129 |
| 2024-04-12 | 21.39 | 21.87 | 21.28 | 21.73 | +1.73% | 9,056 | 19,592,685 |
| 2024-04-11 | 21.64 | 21.8 | 21.3 | 21.36 | -1.7% | 4,891 | 10,529,478 |
| 2024-04-10 | 21.83 | 21.99 | 21.35 | 21.73 | -0.46% | 5,311 | 11,492,545 |
| 2024-04-09 | 21.75 | 22.06 | 21.66 | 21.83 | +0.05% | 6,376 | 13,931,186 |
| 2024-04-08 | 21.88 | 22.08 | 21.43 | 21.82 | +0.23% | 10,224 | 22,237,414 |
| 2024-04-03 | 21.68 | 22.08 | 21.65 | 21.77 | +0.6% | 6,166 | 13,472,803 |
| 2024-04-02 | 21.4 | 21.73 | 21.31 | 21.64 | +1.03% | 6,178 | 13,321,189 |
| 2024-04-01 | 20.91 | 21.59 | 20.6 | 21.42 | +3.98% | 7,943 | 16,915,624 |
| 2024-03-29 | 20.64 | 20.75 | 20.32 | 20.6 | -0.19% | 4,389 | 8,997,704 |
| 2024-03-28 | 20.77 | 20.99 | 20.55 | 20.64 | -1.67% | 5,498 | 11,420,680 |
| 2024-03-27 | 20.76 | 21.4 | 20.75 | 20.99 | +0.91% | 11,009 | 23,224,357 |
| 2024-03-26 | 21.65 | 21.65 | 20.5 | 20.8 | -2.8% | 9,412 | 19,661,864 |
| 2024-03-25 | 20.85 | 21.78 | 20.55 | 21.4 | +2.64% | 12,695 | 27,196,559 |
| 2024-03-22 | 20.98 | 20.98 | 20.64 | 20.85 | +0.14% | 6,699 | 13,945,176 |
| 2024-03-21 | 20.87 | 21.15 | 20.61 | 20.82 | -0.05% | 7,490 | 15,628,014 |
| 2024-03-20 | 21 | 21.17 | 20.79 | 20.83 | -0.76% | 6,889 | 14,445,561 |
| 2024-03-19 | 20.79 | 21.33 | 20.62 | 20.99 | +1.21% | 13,244 | 27,841,159 |
| 2024-03-18 | 20.4 | 20.75 | 20.4 | 20.74 | +1.52% | 8,189 | 16,912,660 |
| 2024-03-15 | 20.02 | 20.5 | 19.9 | 20.43 | +1.44% | 7,784 | 15,783,894 |
| 2024-03-14 | 19.92 | 20.45 | 19.91 | 20.14 | +0.5% | 7,170 | 14,469,136 |
| 2024-03-13 | 19.88 | 20.18 | 19.71 | 20.04 | +1.11% | 7,549 | 15,070,369 |
| 2024-03-12 | 19.7 | 19.85 | 19.53 | 19.82 | +0.76% | 7,943 | 15,682,005 |
| 2024-03-11 | 18.86 | 19.94 | 18.82 | 19.67 | +3.85% | 12,797 | 24,947,557 |
| 2024-03-08 | 18.9 | 19.14 | 18.82 | 18.94 | +0.26% | 3,908 | 7,397,560 |
| 2024-03-07 | 19.36 | 19.45 | 18.82 | 18.89 | -1.92% | 5,094 | 9,728,682 |
| 2024-03-06 | 19.3 | 19.39 | 18.94 | 19.26 | -0.47% | 4,561 | 8,749,596 |
| 2024-03-05 | 19.76 | 19.76 | 19.19 | 19.35 | -2.03% | 5,947 | 11,522,457 |
| 2024-03-04 | 19.71 | 19.93 | 19.32 | 19.75 | -0.4% | 8,204 | 16,089,261 |
| 2024-03-01 | 19.51 | 19.99 | 19.23 | 19.83 | +1.12% | 12,294 | 24,082,701 |
| 2024-02-29 | 18.81 | 19.65 | 18.81 | 19.61 | +3.1% | 7,844 | 15,153,133 |
| 2024-02-28 | 20.03 | 20.04 | 19 | 19.02 | -4.9% | 13,859 | 27,205,121 |
| 2024-02-27 | 18.88 | 20.09 | 18.66 | 20 | +5.82% | 18,961 | 37,002,132 |
| 2024-02-26 | 18.6 | 18.9 | 18.31 | 18.9 | +1.72% | 8,927 | 16,602,921 |
| 2024-02-23 | 18.5 | 18.64 | 18.23 | 18.58 | +0.54% | 7,242 | 13,370,658 |
| 2024-02-22 | 18.33 | 18.75 | 18.32 | 18.48 | -0.22% | 5,491 | 10,130,462 |
| 2024-02-21 | 18.05 | 19.19 | 18.05 | 18.52 | +1.59% | 12,977 | 24,073,444 |
| 2024-02-20 | 18.14 | 18.52 | 17.56 | 18.23 | +0.39% | 7,322 | 13,315,242 |
| 2024-02-19 | 18.05 | 18.41 | 17.95 | 18.16 | +1% | 9,850 | 17,896,407 |
| 2024-02-08 | 17.41 | 18.15 | 17.1 | 17.98 | +3.33% | 12,966 | 22,827,671 |
| 2024-02-07 | 17.14 | 18.3 | 16.84 | 17.4 | +1.46% | 16,594 | 29,351,310 |
| 2024-02-06 | 16.08 | 17.48 | 15.45 | 17.15 | +7.32% | 15,564 | 25,759,903 |
| 2024-02-05 | 16.98 | 16.98 | 15.3 | 15.98 | -6% | 14,812 | 23,840,484 |
| 2024-02-02 | 17.41 | 18.13 | 16.24 | 17 | -1.96% | 16,860 | 29,167,202 |
| 2024-02-01 | 17.52 | 17.88 | 17.13 | 17.34 | -2.03% | 11,759 | 20,535,589 |
| 2024-01-31 | 18.92 | 18.95 | 17.63 | 17.7 | -6.65% | 19,006 | 34,510,297 |
| 2024-01-30 | 19.43 | 19.6 | 18.82 | 18.96 | -3.61% | 14,547 | 27,936,616 |
| 2024-01-29 | 20.54 | 20.56 | 19.62 | 19.67 | -4.19% | 18,124 | 36,141,215 |
| 2024-01-26 | 20.73 | 20.99 | 20.4 | 20.53 | -2% | 15,080 | 31,169,317 |
| 2024-01-25 | 20.81 | 21.09 | 20.4 | 20.95 | +0.1% | 20,874 | 43,411,521 |
| 2024-01-24 | 19.9 | 21.2 | 19.86 | 20.93 | +5.81% | 37,537 | 77,563,336 |
| 2024-01-23 | 20.3 | 20.4 | 18.53 | 19.78 | -3.84% | 26,718 | 52,282,391 |
| 2024-01-22 | 21.02 | 21.65 | 20.01 | 20.57 | -3.88% | 36,207 | 75,380,879 |
| 2024-01-19 | 20.44 | 21.9 | 20.3 | 21.4 | +4.14% | 42,043 | 90,003,410 |
| 2024-01-18 | 21 | 21 | 19.81 | 20.55 | -2.42% | 24,880 | 50,500,349 |
| 2024-01-17 | 20.55 | 21.5 | 20.2 | 21.06 | +3.24% | 32,889 | 68,882,586 |
| 2024-01-16 | 20.5 | 20.72 | 19.9 | 20.4 | -0.87% | 19,553 | 39,643,149 |
| 2024-01-15 | 20.68 | 21.05 | 20.4 | 20.58 | -1.29% | 19,577 | 40,543,561 |
| 2024-01-12 | 20.44 | 21.7 | 20.28 | 20.85 | +1.81% | 33,231 | 69,623,274 |
| 2024-01-11 | 20.21 | 20.58 | 19.97 | 20.48 | -0.82% | 22,484 | 45,575,028 |
| 2024-01-10 | 20.28 | 21.75 | 19.88 | 20.65 | +2.33% | 29,004 | 60,606,815 |
| 2024-01-09 | 19.85 | 20.35 | 19.85 | 20.18 | +1.46% | 7,280 | 14,641,926 |
| 2024-01-08 | 20.31 | 20.31 | 19.76 | 19.89 | -0.8% | 5,105 | 10,207,083 |
| 2024-01-05 | 20.25 | 20.42 | 19.99 | 20.05 | -1.09% | 5,063 | 10,237,130 |
| 2024-01-04 | 20.22 | 20.38 | 19.99 | 20.27 | +0.3% | 4,397 | 8,860,227 |
| 2024-01-03 | 20.28 | 20.32 | 20.08 | 20.21 | -0.59% | 4,814 | 9,724,769 |
| 2024-01-02 | 20.35 | 20.38 | 20.08 | 20.33 | +0.74% | 5,214 | 10,571,821 |
| 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：