股票概览
24.06
-1.23%
-0.3
24.46
开盘价
24.57
最高价
23.92
最低价
61,971
成交量
数据更新至: 2024-05-20
技术指标
23.51
MA5 (5日均线)
22.92
MA10 (10日均线)
21.93
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 | 24.46 | 24.57 | 23.92 | 24.06 | -1.23% | 61,971 | 149,497,702 |
| 2024-05-17 | 24.54 | 25.76 | 24.06 | 24.36 | -0.73% | 97,106 | 240,104,213 |
| 2024-05-16 | 22.34 | 24.54 | 22.24 | 24.54 | +10% | 56,812 | 134,748,488 |
| 2024-05-15 | 22.29 | 22.56 | 22.2 | 22.31 | +0.04% | 12,958 | 29,035,930 |
| 2024-05-14 | 22.32 | 22.56 | 22.12 | 22.3 | +0.09% | 14,875 | 33,189,020 |
| 2024-05-13 | 22.32 | 22.62 | 21.82 | 22.28 | -0.62% | 17,908 | 40,033,768 |
| 2024-05-10 | 22.73 | 22.73 | 22.17 | 22.42 | -0.66% | 15,732 | 35,207,433 |
| 2024-05-09 | 22.11 | 22.67 | 22.1 | 22.57 | +1.94% | 23,830 | 53,503,134 |
| 2024-05-08 | 22.23 | 22.46 | 22.08 | 22.14 | -0.4% | 19,765 | 43,947,601 |
| 2024-05-07 | 22.2 | 22.3 | 22.02 | 22.23 | -0.67% | 24,282 | 53,817,342 |
| 2024-05-06 | 22.01 | 22.85 | 21.83 | 22.38 | +2.24% | 40,625 | 90,506,641 |
| 2024-04-30 | 21.5 | 22.03 | 21.3 | 21.89 | +2.05% | 40,574 | 88,460,022 |
| 2024-04-29 | 20.94 | 21.63 | 20.94 | 21.45 | +2.58% | 29,465 | 62,799,394 |
| 2024-04-26 | 21.8 | 21.8 | 20.7 | 20.91 | -2.43% | 38,328 | 80,485,262 |
| 2024-04-25 | 21.35 | 22.12 | 21.21 | 21.43 | +0.47% | 39,619 | 85,706,608 |
| 2024-04-24 | 20.53 | 21.44 | 20.53 | 21.33 | +3.29% | 25,424 | 53,862,728 |
| 2024-04-23 | 20.18 | 20.82 | 19.95 | 20.65 | +3.2% | 26,485 | 53,938,203 |
| 2024-04-22 | 19.6 | 20.38 | 19.5 | 20.01 | +1.27% | 24,081 | 48,101,245 |
| 2024-04-19 | 19.33 | 20.02 | 19.17 | 19.76 | +1.23% | 22,984 | 45,237,977 |
| 2024-04-18 | 20.39 | 20.39 | 19.48 | 19.52 | -1.71% | 25,054 | 49,512,278 |
| 2024-04-17 | 19.1 | 19.92 | 19.06 | 19.86 | +6.89% | 29,830 | 58,610,562 |
| 2024-04-16 | 19.38 | 19.86 | 18.4 | 18.58 | -6.59% | 44,828 | 84,833,192 |
| 2024-04-15 | 21.55 | 21.77 | 19.76 | 19.89 | -9.34% | 70,009 | 144,959,414 |
| 2024-04-12 | 20.58 | 22.81 | 20.58 | 21.94 | +5.79% | 80,712 | 179,353,756 |
| 2024-04-11 | 20.39 | 21.01 | 20.35 | 20.74 | +0.97% | 17,590 | 36,489,083 |
| 2024-04-10 | 21.31 | 21.41 | 20.43 | 20.54 | -3.66% | 17,277 | 35,900,208 |
| 2024-04-09 | 20.77 | 21.35 | 20.77 | 21.32 | +2.5% | 14,447 | 30,588,314 |
| 2024-04-08 | 21.09 | 21.15 | 20.78 | 20.8 | -1.65% | 13,798 | 28,871,765 |
| 2024-04-03 | 21.55 | 21.63 | 21.03 | 21.15 | -2.26% | 15,536 | 33,002,390 |
| 2024-04-02 | 21.78 | 22 | 21.52 | 21.64 | -1.32% | 17,683 | 38,360,730 |
| 2024-04-01 | 21.54 | 21.93 | 21.48 | 21.93 | +1.81% | 16,878 | 36,736,510 |
| 2024-03-29 | 21.23 | 21.54 | 20.99 | 21.54 | +1.89% | 19,820 | 42,217,806 |
| 2024-03-28 | 21.19 | 21.45 | 21.05 | 21.14 | +0.05% | 19,870 | 42,275,122 |
| 2024-03-27 | 21.8 | 21.95 | 21.13 | 21.13 | -3.3% | 15,190 | 32,658,527 |
| 2024-03-26 | 22.1 | 22.29 | 21.45 | 21.85 | -1.71% | 22,999 | 50,149,525 |
| 2024-03-25 | 21.83 | 23.11 | 21.5 | 22.23 | +1.51% | 40,408 | 90,334,650 |
| 2024-03-22 | 22.57 | 22.7 | 21.8 | 21.9 | -3.35% | 27,241 | 60,324,170 |
| 2024-03-21 | 22.79 | 22.83 | 22.4 | 22.66 | -0.74% | 28,283 | 63,943,736 |
| 2024-03-20 | 22.51 | 23.44 | 22.5 | 22.83 | +0.97% | 36,013 | 82,788,558 |
| 2024-03-19 | 22.22 | 22.8 | 22.17 | 22.61 | +1.07% | 32,780 | 73,970,065 |
| 2024-03-18 | 22.02 | 22.41 | 21.86 | 22.37 | +1.59% | 31,658 | 69,891,311 |
| 2024-03-15 | 22.07 | 22.07 | 21.71 | 22.02 | +0.05% | 19,023 | 41,623,052 |
| 2024-03-14 | 22.16 | 22.32 | 21.62 | 22.01 | -0.36% | 23,922 | 52,521,453 |
| 2024-03-13 | 21.9 | 22.1 | 21.75 | 22.09 | +0.5% | 25,455 | 55,791,967 |
| 2024-03-12 | 22.3 | 22.35 | 21.7 | 21.98 | -0.86% | 31,167 | 68,368,420 |
| 2024-03-11 | 21.6 | 22.54 | 21.4 | 22.17 | +4.08% | 54,066 | 118,801,026 |
| 2024-03-08 | 20.97 | 21.5 | 20.9 | 21.3 | +1.33% | 21,732 | 46,099,338 |
| 2024-03-07 | 21.71 | 21.77 | 20.99 | 21.02 | -1.73% | 22,656 | 48,296,388 |
| 2024-03-06 | 20.8 | 21.66 | 20.68 | 21.39 | +1.95% | 25,815 | 54,960,220 |
| 2024-03-05 | 21.48 | 21.48 | 20.8 | 20.98 | -2.42% | 26,801 | 56,601,513 |
| 2024-03-04 | 21.6 | 21.86 | 21.15 | 21.5 | +0.23% | 27,904 | 59,821,838 |
| 2024-03-01 | 21.44 | 21.58 | 21.14 | 21.45 | +0.23% | 30,712 | 65,606,270 |
| 2024-02-29 | 20.6 | 21.5 | 20.36 | 21.4 | +2.39% | 37,409 | 79,232,218 |
| 2024-02-28 | 22.4 | 22.89 | 20.75 | 20.9 | -5.56% | 48,104 | 105,689,047 |
| 2024-02-27 | 21.96 | 22.13 | 21.51 | 22.13 | +0.77% | 37,739 | 82,464,307 |
| 2024-02-26 | 22.36 | 22.88 | 21.61 | 21.96 | +4.82% | 58,322 | 129,563,288 |
| 2024-02-23 | 20.33 | 20.96 | 20.2 | 20.95 | +3.25% | 32,678 | 67,292,962 |
| 2024-02-22 | 20 | 20.38 | 19.72 | 20.29 | +1.6% | 25,268 | 50,794,070 |
| 2024-02-21 | 19.65 | 20.65 | 19.51 | 19.97 | +0.05% | 33,548 | 67,784,163 |
| 2024-02-20 | 19.62 | 20.03 | 19.33 | 19.96 | +0.3% | 20,785 | 40,970,247 |
| 2024-02-19 | 19.59 | 20.42 | 19.3 | 19.9 | +1.58% | 28,333 | 56,378,490 |
| 2024-02-08 | 18.01 | 19.63 | 17.65 | 19.59 | +9.75% | 43,821 | 82,472,413 |
| 2024-02-07 | 18.38 | 18.83 | 17.65 | 17.85 | -3.09% | 34,290 | 62,460,940 |
| 2024-02-06 | 17.47 | 18.94 | 16.6 | 18.42 | +2.39% | 39,250 | 69,308,045 |
| 2024-02-05 | 19.2 | 19.22 | 17.46 | 17.99 | -7.27% | 44,642 | 80,474,178 |
| 2024-02-02 | 20.5 | 20.72 | 18.79 | 19.4 | -5.13% | 43,957 | 86,305,597 |
| 2024-02-01 | 20.56 | 21.18 | 20.16 | 20.45 | -1.87% | 32,485 | 66,932,096 |
| 2024-01-31 | 21.67 | 22.72 | 20.65 | 20.84 | -4.4% | 43,697 | 93,015,637 |
| 2024-01-30 | 23.18 | 23.35 | 21.8 | 21.8 | -5.91% | 48,323 | 108,182,167 |
| 2024-01-29 | 24.96 | 25.04 | 23.11 | 23.17 | -5.77% | 80,604 | 192,031,969 |
| 2024-01-26 | 23.6 | 24.59 | 23.3 | 24.59 | +10.02% | 28,218 | 68,378,877 |
| 2024-01-25 | 21.97 | 22.39 | 21.33 | 22.35 | +2.71% | 36,386 | 79,864,987 |
| 2024-01-24 | 22.09 | 22.39 | 20.96 | 21.76 | -1.27% | 38,857 | 83,701,599 |
| 2024-01-23 | 22.29 | 22.5 | 21.43 | 22.04 | -1.12% | 36,822 | 80,683,301 |
| 2024-01-22 | 23.91 | 24.08 | 22.23 | 22.29 | -7.13% | 37,760 | 86,695,749 |
| 2024-01-19 | 24.48 | 25.06 | 23.99 | 24 | -2.04% | 28,868 | 70,380,774 |
| 2024-01-18 | 24.98 | 25.35 | 23.88 | 24.5 | -2.82% | 41,272 | 101,288,493 |
| 2024-01-17 | 26 | 26.01 | 25.21 | 25.21 | -3.04% | 24,239 | 61,917,583 |
| 2024-01-16 | 26.26 | 26.26 | 25.51 | 26 | -1.22% | 29,315 | 75,876,078 |
| 2024-01-15 | 26.18 | 26.83 | 25.68 | 26.32 | +0.38% | 31,600 | 82,769,184 |
| 2024-01-12 | 25.86 | 26.86 | 25.65 | 26.22 | +1% | 47,606 | 125,621,767 |
| 2024-01-11 | 25.41 | 26.2 | 25.08 | 25.96 | +1.76% | 45,211 | 115,922,592 |
| 2024-01-10 | 26.11 | 26.18 | 25.01 | 25.51 | -2.93% | 41,647 | 106,723,440 |
| 2024-01-09 | 26.29 | 26.88 | 25.94 | 26.28 | +0.08% | 43,934 | 116,043,117 |
| 2024-01-08 | 26 | 26.68 | 25.83 | 26.26 | 0% | 40,934 | 108,083,699 |
| 2024-01-05 | 28.19 | 28.2 | 25.9 | 26.26 | -6.58% | 72,296 | 193,045,851 |
| 2024-01-04 | 29.17 | 29.4 | 27.93 | 28.11 | -4.58% | 64,458 | 182,742,736 |
| 2024-01-03 | 29.55 | 29.55 | 28.64 | 29.46 | -1.8% | 79,237 | 230,531,307 |
| 2024-01-02 | 30.15 | 31 | 29.5 | 30 | +0.47% | 92,992 | 279,396,218 |
| 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：