股票概览
24.7
-1.32%
-0.33
24.88
开盘价
25.48
最高价
24.55
最低价
17,050
成交量
数据更新至: 2024-05-20
技术指标
25.08
MA5 (5日均线)
25.43
MA10 (10日均线)
25.11
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 | 24.88 | 25.48 | 24.55 | 24.7 | -1.32% | 17,050 | 42,485,090 |
| 2024-05-17 | 24.83 | 25.18 | 24.31 | 25.03 | +1.13% | 17,033 | 42,334,548 |
| 2024-05-16 | 24.9 | 25.46 | 24.69 | 24.75 | -0.04% | 19,352 | 48,552,978 |
| 2024-05-15 | 25.8 | 25.86 | 24.76 | 24.76 | -5.42% | 26,217 | 66,130,153 |
| 2024-05-14 | 25.8 | 26.43 | 25.08 | 26.18 | +4.1% | 30,377 | 78,122,380 |
| 2024-05-13 | 25 | 25.88 | 24.34 | 25.15 | +0.2% | 21,764 | 54,496,523 |
| 2024-05-10 | 26.3 | 26.3 | 25 | 25.1 | -3.01% | 17,897 | 45,373,717 |
| 2024-05-09 | 25.58 | 26.07 | 25.58 | 25.88 | -0.15% | 18,883 | 48,868,120 |
| 2024-05-08 | 26.39 | 26.69 | 25.7 | 25.92 | -3.28% | 27,090 | 70,872,174 |
| 2024-05-07 | 26.38 | 27.66 | 26.36 | 26.8 | +0.9% | 30,118 | 81,623,864 |
| 2024-05-06 | 27.45 | 27.8 | 26.5 | 26.56 | -1.34% | 27,964 | 75,553,640 |
| 2024-04-30 | 26.78 | 27.79 | 26.4 | 26.92 | -0.37% | 32,850 | 88,718,808 |
| 2024-04-29 | 26.88 | 27.81 | 26.58 | 27.02 | +8.08% | 46,632 | 126,344,735 |
| 2024-04-26 | 24.19 | 25.27 | 24.07 | 25 | +3.35% | 23,788 | 59,159,163 |
| 2024-04-25 | 24.41 | 24.68 | 23.75 | 24.19 | -0.78% | 17,655 | 43,018,552 |
| 2024-04-24 | 23.7 | 24.38 | 23.43 | 24.38 | +4.05% | 19,992 | 48,116,608 |
| 2024-04-23 | 23.13 | 23.75 | 23.07 | 23.43 | +1.65% | 17,454 | 40,942,507 |
| 2024-04-22 | 22.66 | 23.44 | 22.2 | 23.05 | -1.33% | 18,941 | 43,272,646 |
| 2024-04-19 | 23.88 | 23.94 | 23.11 | 23.36 | -2.75% | 19,164 | 44,950,283 |
| 2024-04-18 | 24 | 24.57 | 23.27 | 24.02 | -0.04% | 30,783 | 73,768,346 |
| 2024-04-17 | 22.5 | 24.15 | 22.5 | 24.03 | +10.08% | 35,622 | 84,156,506 |
| 2024-04-16 | 24.26 | 24.51 | 21.6 | 21.83 | -10.9% | 41,395 | 92,641,489 |
| 2024-04-15 | 26.08 | 26.08 | 24.06 | 24.5 | -7.69% | 41,563 | 103,157,922 |
| 2024-04-12 | 26.79 | 27.39 | 26.3 | 26.54 | -2.14% | 23,758 | 63,530,116 |
| 2024-04-11 | 26.53 | 27.88 | 26.35 | 27.12 | +2.19% | 34,035 | 93,225,053 |
| 2024-04-10 | 27.35 | 27.75 | 26.06 | 26.54 | -2.96% | 21,681 | 57,579,107 |
| 2024-04-09 | 27.1 | 27.45 | 26.42 | 27.35 | +1.03% | 24,671 | 66,620,886 |
| 2024-04-08 | 27.03 | 27.5 | 26.29 | 27.07 | -1.24% | 33,752 | 90,861,391 |
| 2024-04-03 | 28.86 | 28.97 | 27.39 | 27.41 | -4.79% | 31,187 | 86,650,361 |
| 2024-04-02 | 30.43 | 30.47 | 28.45 | 28.79 | -5.3% | 35,909 | 104,477,328 |
| 2024-04-01 | 29.63 | 31.1 | 29.55 | 30.4 | +2.6% | 29,577 | 90,147,260 |
| 2024-03-29 | 30.88 | 31.34 | 29.11 | 29.63 | -4.73% | 42,080 | 125,265,397 |
| 2024-03-28 | 30 | 31.96 | 29.99 | 31.1 | +1.97% | 32,899 | 102,957,546 |
| 2024-03-27 | 30.82 | 31.81 | 30.2 | 30.5 | -2.15% | 37,295 | 115,276,174 |
| 2024-03-26 | 33 | 33.36 | 31.05 | 31.17 | -7.56% | 62,573 | 201,830,099 |
| 2024-03-25 | 35.9 | 36.98 | 33.6 | 33.72 | -6.07% | 75,293 | 266,582,177 |
| 2024-03-22 | 35.15 | 37.28 | 33.42 | 35.9 | +2.05% | 105,798 | 373,968,256 |
| 2024-03-21 | 34.6 | 37.3 | 34.3 | 35.18 | +3.35% | 98,987 | 352,434,511 |
| 2024-03-20 | 32.51 | 34.87 | 32.39 | 34.04 | +3.37% | 68,971 | 234,450,941 |
| 2024-03-19 | 34 | 34.99 | 32.78 | 32.93 | -3.09% | 58,251 | 197,044,420 |
| 2024-03-18 | 33.1 | 34.8 | 32.81 | 33.98 | +3.41% | 62,132 | 209,861,740 |
| 2024-03-15 | 33.01 | 33.1 | 31.9 | 32.86 | -2.06% | 54,357 | 176,712,491 |
| 2024-03-14 | 34 | 34.94 | 33.02 | 33.55 | -6.1% | 69,747 | 237,303,989 |
| 2024-03-13 | 33.54 | 36.88 | 33.2 | 35.73 | +7.62% | 111,185 | 392,068,573 |
| 2024-03-12 | 34.14 | 34.56 | 33.08 | 33.2 | -2.12% | 45,977 | 154,782,309 |
| 2024-03-11 | 33.4 | 34.18 | 32.7 | 33.92 | -0.91% | 50,243 | 168,190,216 |
| 2024-03-08 | 32.89 | 34.44 | 32.22 | 34.23 | +4.84% | 54,863 | 183,747,549 |
| 2024-03-07 | 34.01 | 34.44 | 31.94 | 32.65 | -2.97% | 58,431 | 193,299,667 |
| 2024-03-06 | 34.14 | 35 | 32.8 | 33.65 | -5.37% | 82,448 | 279,572,459 |
| 2024-03-05 | 37 | 38.83 | 35.45 | 35.56 | -6.91% | 92,648 | 343,681,511 |
| 2024-03-04 | 36.3 | 38.44 | 35.23 | 38.2 | +4.57% | 98,185 | 364,468,289 |
| 2024-03-01 | 34.3 | 40.83 | 33.22 | 36.53 | +4.37% | 120,438 | 431,713,293 |
| 2024-02-29 | 32.65 | 35.33 | 32.65 | 35 | +4.88% | 83,810 | 287,853,348 |
| 2024-02-28 | 34.34 | 37.96 | 32.61 | 33.37 | -4.33% | 132,669 | 477,754,501 |
| 2024-02-27 | 33.53 | 35.3 | 31.83 | 34.88 | +1.9% | 97,032 | 324,996,201 |
| 2024-02-26 | 33.4 | 35.15 | 32.97 | 34.23 | -4.6% | 107,161 | 363,783,834 |
| 2024-02-23 | 33.31 | 38.93 | 32.18 | 35.88 | +8.14% | 147,635 | 518,345,490 |
| 2024-02-22 | 31.3 | 33.95 | 30.63 | 33.18 | -1.4% | 122,337 | 396,598,724 |
| 2024-02-21 | 30 | 34 | 29 | 33.65 | +18.65% | 149,890 | 475,002,657 |
| 2024-02-20 | 28.36 | 28.36 | 28.36 | 28.36 | +20.02% | 8,931 | 25,328,798 |
| 2024-02-19 | 23.63 | 23.63 | 23.63 | 23.63 | +20.01% | 3,910 | 9,239,188 |
| 2024-02-08 | 17.45 | 19.95 | 16.91 | 19.69 | +13.49% | 37,118 | 69,082,397 |
| 2024-02-07 | 18.1 | 18.69 | 17.14 | 17.35 | -3.82% | 34,039 | 61,360,994 |
| 2024-02-06 | 17.2 | 18.58 | 16 | 18.04 | +3.68% | 36,093 | 62,423,863 |
| 2024-02-05 | 19.85 | 20.11 | 16.83 | 17.4 | -14.33% | 40,024 | 72,376,000 |
| 2024-02-02 | 21.56 | 22.25 | 19.54 | 20.31 | -6.92% | 25,843 | 53,743,311 |
| 2024-02-01 | 21.89 | 22.55 | 21.21 | 21.82 | -0.64% | 23,606 | 51,817,557 |
| 2024-01-31 | 23.86 | 24.36 | 21.82 | 21.96 | -8.69% | 33,844 | 76,857,315 |
| 2024-01-30 | 25.16 | 25.26 | 24 | 24.05 | -2.99% | 18,174 | 44,745,581 |
| 2024-01-29 | 26.26 | 26.38 | 24.68 | 24.79 | -5.09% | 20,558 | 51,945,527 |
| 2024-01-26 | 26.92 | 27.1 | 25.95 | 26.12 | -3.19% | 23,334 | 61,827,557 |
| 2024-01-25 | 25.91 | 27.18 | 25.68 | 26.98 | +3.02% | 23,662 | 62,979,692 |
| 2024-01-24 | 26.7 | 26.9 | 25.12 | 26.19 | -0.72% | 24,600 | 63,611,588 |
| 2024-01-23 | 25.8 | 26.73 | 25.49 | 26.38 | +1.11% | 29,836 | 77,777,236 |
| 2024-01-22 | 27.86 | 28.26 | 25.71 | 26.09 | -6.35% | 23,035 | 62,255,394 |
| 2024-01-19 | 29 | 29.29 | 27.77 | 27.86 | -3.93% | 20,598 | 58,502,656 |
| 2024-01-18 | 28.37 | 29.03 | 27.84 | 29 | +1.19% | 25,990 | 73,861,955 |
| 2024-01-17 | 29.5 | 29.69 | 28.62 | 28.66 | -2.85% | 17,550 | 51,054,132 |
| 2024-01-16 | 30.18 | 30.26 | 29 | 29.5 | -2.41% | 23,423 | 68,923,258 |
| 2024-01-15 | 30.16 | 30.58 | 29.7 | 30.23 | -0.98% | 19,486 | 58,699,212 |
| 2024-01-12 | 30.8 | 31.3 | 30.2 | 30.53 | -0.72% | 22,305 | 68,405,467 |
| 2024-01-11 | 30 | 30.96 | 29.99 | 30.75 | +2.67% | 27,503 | 84,007,305 |
| 2024-01-10 | 31.31 | 31.31 | 29.81 | 29.95 | -4.04% | 29,337 | 88,550,553 |
| 2024-01-09 | 32.14 | 32.89 | 30.92 | 31.21 | -2.38% | 25,027 | 79,542,407 |
| 2024-01-08 | 32.77 | 32.93 | 31.82 | 31.97 | -3.03% | 19,391 | 62,662,364 |
| 2024-01-05 | 34.14 | 34.14 | 32.72 | 32.97 | -3.43% | 24,654 | 82,143,416 |
| 2024-01-04 | 33.96 | 34.79 | 33.5 | 34.14 | +0.18% | 27,127 | 92,805,562 |
| 2024-01-03 | 34.92 | 34.99 | 33.66 | 34.08 | -2.07% | 26,825 | 91,446,471 |
| 2024-01-02 | 35.97 | 36.35 | 34.77 | 34.8 | -3.76% | 35,139 | 123,753,712 |
| 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：