股票概览
24.31
-1.5%
-0.37
24.1
开盘价
25.2
最高价
23.9
最低价
71,269
成交量
数据更新至: 2024-05-20
技术指标
24.25
MA5 (5日均线)
24.47
MA10 (10日均线)
23.24
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 | 24.1 | 25.2 | 23.9 | 24.31 | -1.5% | 71,269 | 174,935,128 |
| 2024-05-17 | 23.81 | 24.68 | 23.72 | 24.68 | +3.92% | 43,783 | 106,297,033 |
| 2024-05-16 | 24.1 | 24.12 | 23.38 | 23.75 | -0.29% | 40,803 | 97,050,479 |
| 2024-05-15 | 24.28 | 24.52 | 23.79 | 23.82 | -3.45% | 41,803 | 100,857,194 |
| 2024-05-14 | 24.15 | 25.2 | 23.87 | 24.67 | +3.48% | 66,912 | 163,695,294 |
| 2024-05-13 | 25.01 | 25.18 | 23.78 | 23.84 | -6.14% | 71,905 | 173,628,832 |
| 2024-05-10 | 26 | 26 | 24.7 | 25.4 | -2.57% | 83,020 | 210,231,859 |
| 2024-05-09 | 24.74 | 26.78 | 24.01 | 26.07 | +5.5% | 147,170 | 372,234,441 |
| 2024-05-08 | 23.49 | 24.81 | 23.1 | 24.71 | +5.24% | 132,944 | 320,060,781 |
| 2024-05-07 | 22.38 | 24.44 | 22.33 | 23.48 | +5.67% | 132,866 | 311,778,906 |
| 2024-05-06 | 22.7 | 23.2 | 21.83 | 22.22 | -1.55% | 90,671 | 203,805,698 |
| 2024-04-30 | 22.87 | 23.3 | 22.3 | 22.57 | -1.14% | 59,167 | 133,564,674 |
| 2024-04-29 | 22.21 | 23.11 | 21.95 | 22.83 | +5.21% | 95,473 | 215,189,161 |
| 2024-04-26 | 21.73 | 21.81 | 21.3 | 21.7 | -1.36% | 49,981 | 107,831,982 |
| 2024-04-25 | 21.4 | 22.49 | 21.26 | 22 | +1.9% | 63,508 | 139,564,400 |
| 2024-04-24 | 21.2 | 21.62 | 20.52 | 21.59 | +1.84% | 55,232 | 116,846,122 |
| 2024-04-23 | 21.29 | 21.97 | 20.99 | 21.2 | -2.08% | 63,762 | 136,073,760 |
| 2024-04-22 | 22.22 | 22.78 | 21.58 | 21.65 | -1.32% | 86,485 | 191,617,744 |
| 2024-04-19 | 21.93 | 22.62 | 21.5 | 21.94 | -2.32% | 118,155 | 260,288,654 |
| 2024-04-18 | 20.19 | 22.46 | 20.13 | 22.46 | +9.99% | 163,877 | 362,441,099 |
| 2024-04-17 | 19.6 | 20.68 | 19.35 | 20.42 | +5.53% | 82,266 | 165,472,771 |
| 2024-04-16 | 20.3 | 20.6 | 18.93 | 19.35 | -7.81% | 108,085 | 212,110,890 |
| 2024-04-15 | 20.57 | 21.46 | 20.57 | 20.99 | -8.18% | 133,311 | 275,955,212 |
| 2024-04-12 | 24.12 | 24.12 | 22.86 | 22.86 | -10% | 170,984 | 395,185,552 |
| 2024-04-11 | 25.4 | 25.4 | 25.4 | 25.4 | +10% | 52,532 | 133,431,534 |
| 2024-04-10 | 23.09 | 23.09 | 22.6 | 23.09 | +10% | 46,559 | 107,478,079 |
| 2024-04-09 | 19.15 | 20.99 | 19.15 | 20.99 | +10.01% | 24,459 | 50,118,808 |
| 2024-04-08 | 20.02 | 20.18 | 18.99 | 19.08 | -4.07% | 50,161 | 98,113,763 |
| 2024-04-03 | 19.51 | 20.27 | 19.45 | 19.89 | +2.21% | 42,342 | 83,985,574 |
| 2024-04-02 | 19.12 | 19.74 | 18.95 | 19.46 | +1.78% | 30,582 | 59,104,963 |
| 2024-04-01 | 18.3 | 19.16 | 18.3 | 19.12 | +4.82% | 27,269 | 51,577,336 |
| 2024-03-29 | 18.31 | 18.53 | 17.97 | 18.24 | +0.11% | 16,803 | 30,494,440 |
| 2024-03-28 | 17.83 | 18.6 | 17.81 | 18.22 | +2.36% | 21,791 | 39,793,472 |
| 2024-03-27 | 18.51 | 18.51 | 17.76 | 17.8 | -3.94% | 24,812 | 44,964,903 |
| 2024-03-26 | 18.68 | 18.93 | 18.1 | 18.53 | -0.8% | 33,682 | 62,385,307 |
| 2024-03-25 | 19.33 | 19.63 | 18.66 | 18.68 | -4.4% | 25,138 | 48,160,581 |
| 2024-03-22 | 20.25 | 20.34 | 19.35 | 19.54 | -3.51% | 29,925 | 58,905,807 |
| 2024-03-21 | 20.58 | 20.66 | 20 | 20.25 | -1.22% | 24,169 | 48,968,558 |
| 2024-03-20 | 20.76 | 20.85 | 20.41 | 20.5 | -0.87% | 17,528 | 36,048,555 |
| 2024-03-19 | 20.98 | 21.12 | 20.65 | 20.68 | -1.48% | 19,752 | 41,186,196 |
| 2024-03-18 | 20.98 | 21.1 | 20.43 | 20.99 | +0.67% | 24,616 | 51,068,555 |
| 2024-03-15 | 20.19 | 20.85 | 19.81 | 20.85 | +2.81% | 31,656 | 64,256,705 |
| 2024-03-14 | 20.59 | 21.1 | 20.02 | 20.28 | -2.5% | 32,504 | 66,689,492 |
| 2024-03-13 | 20.88 | 21.04 | 20.45 | 20.8 | -0.14% | 24,944 | 51,628,217 |
| 2024-03-12 | 20.7 | 20.91 | 20.3 | 20.83 | +1.02% | 23,471 | 48,400,910 |
| 2024-03-11 | 19.9 | 20.73 | 19.78 | 20.62 | +3.62% | 25,816 | 52,420,796 |
| 2024-03-08 | 19.86 | 20.01 | 19.42 | 19.9 | +0.66% | 20,971 | 41,380,514 |
| 2024-03-07 | 20.37 | 20.55 | 19.7 | 19.77 | -1.54% | 21,291 | 42,835,618 |
| 2024-03-06 | 20.25 | 20.45 | 19.6 | 20.08 | -0.74% | 25,573 | 51,242,767 |
| 2024-03-05 | 20.8 | 20.83 | 20.14 | 20.23 | -3.02% | 28,812 | 58,821,353 |
| 2024-03-04 | 20.39 | 21.54 | 20.39 | 20.86 | +0.97% | 33,371 | 69,686,647 |
| 2024-03-01 | 20.48 | 21.05 | 20.28 | 20.66 | +0.29% | 27,421 | 56,506,461 |
| 2024-02-29 | 19.86 | 20.68 | 19.48 | 20.6 | +4.52% | 31,740 | 64,454,031 |
| 2024-02-28 | 20.92 | 21.54 | 19.66 | 19.71 | -5.78% | 40,060 | 83,044,254 |
| 2024-02-27 | 20.11 | 20.95 | 20.09 | 20.92 | +3.05% | 25,018 | 51,273,178 |
| 2024-02-26 | 20.5 | 20.85 | 19.9 | 20.3 | +0.84% | 26,890 | 54,676,141 |
| 2024-02-23 | 19.72 | 20.31 | 19.4 | 20.13 | +3.71% | 30,178 | 59,891,591 |
| 2024-02-22 | 18.99 | 19.46 | 18.9 | 19.41 | +1.62% | 19,768 | 38,049,651 |
| 2024-02-21 | 18.4 | 19.98 | 18.21 | 19.1 | +3.13% | 36,119 | 69,916,509 |
| 2024-02-20 | 18.81 | 18.81 | 18.23 | 18.52 | -1.12% | 28,528 | 52,499,906 |
| 2024-02-19 | 20.46 | 20.46 | 18.42 | 18.73 | -2.35% | 57,311 | 108,161,246 |
| 2024-02-08 | 17.32 | 19.18 | 17.3 | 19.18 | +9.98% | 26,625 | 49,967,873 |
| 2024-02-07 | 16.52 | 17.46 | 16.43 | 17.44 | +6.54% | 50,347 | 85,949,242 |
| 2024-02-06 | 14.92 | 17.05 | 14.54 | 16.37 | +1.3% | 62,325 | 97,836,043 |
| 2024-02-05 | 17.68 | 17.99 | 16.16 | 16.16 | -9.97% | 36,934 | 60,787,155 |
| 2024-02-02 | 19.49 | 19.6 | 17.54 | 17.95 | -7.9% | 38,242 | 70,360,002 |
| 2024-02-01 | 19.93 | 20.08 | 19.18 | 19.49 | -2.94% | 32,349 | 63,265,573 |
| 2024-01-31 | 20.46 | 21.2 | 20 | 20.08 | -2.05% | 32,985 | 67,399,622 |
| 2024-01-30 | 21.07 | 21.8 | 20.5 | 20.5 | -4.16% | 17,133 | 35,982,414 |
| 2024-01-29 | 22.42 | 22.6 | 21.39 | 21.39 | -4.59% | 19,027 | 41,388,338 |
| 2024-01-26 | 22.9 | 22.96 | 22.4 | 22.42 | -1.58% | 15,089 | 34,213,951 |
| 2024-01-25 | 21.87 | 22.9 | 21.57 | 22.78 | +4.88% | 22,329 | 50,126,036 |
| 2024-01-24 | 21.58 | 22.1 | 20.9 | 21.72 | -0.14% | 20,792 | 44,568,645 |
| 2024-01-23 | 21.62 | 22.1 | 21.28 | 21.75 | -0.37% | 22,725 | 49,208,628 |
| 2024-01-22 | 23.36 | 23.58 | 21.58 | 21.83 | -6.63% | 27,969 | 63,250,754 |
| 2024-01-19 | 23.84 | 24.54 | 23.36 | 23.38 | -2.79% | 20,373 | 48,317,095 |
| 2024-01-18 | 24.45 | 24.46 | 23.27 | 24.05 | -1.68% | 29,354 | 69,747,365 |
| 2024-01-17 | 25.64 | 25.64 | 24.4 | 24.46 | -4.71% | 17,267 | 43,047,768 |
| 2024-01-16 | 25.51 | 25.93 | 25.03 | 25.67 | +0.27% | 18,703 | 47,588,138 |
| 2024-01-15 | 26.46 | 26.46 | 25.54 | 25.6 | -2.74% | 17,743 | 45,933,189 |
| 2024-01-12 | 26.33 | 27.02 | 26.09 | 26.32 | -0.23% | 17,678 | 46,884,082 |
| 2024-01-11 | 25.25 | 26.66 | 25.09 | 26.38 | +4.31% | 22,679 | 59,053,248 |
| 2024-01-10 | 25.02 | 25.6 | 24.6 | 25.29 | +1.08% | 16,246 | 40,963,115 |
| 2024-01-09 | 25.5 | 25.6 | 24.8 | 25.02 | -1.42% | 20,020 | 50,302,151 |
| 2024-01-08 | 26.23 | 26.37 | 25.35 | 25.38 | -3.5% | 20,060 | 51,516,402 |
| 2024-01-05 | 26.83 | 27.45 | 26.13 | 26.3 | -2.63% | 15,837 | 42,220,812 |
| 2024-01-04 | 26.59 | 27.1 | 26.4 | 27.01 | -0.44% | 16,905 | 45,170,956 |
| 2024-01-03 | 27.65 | 27.71 | 26.9 | 27.13 | -2.13% | 19,583 | 53,160,668 |
| 2024-01-02 | 28.5 | 28.58 | 27.71 | 27.72 | -1.7% | 15,858 | 44,273,777 |
| 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：