股票概览
24.11
+0.63%
+0.15
24.02
开盘价
24.28
最高价
23.79
最低价
5,856
成交量
数据更新至: 2024-05-20
技术指标
23.90
MA5 (5日均线)
24.12
MA10 (10日均线)
22.75
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 | 24.02 | 24.28 | 23.79 | 24.11 | +0.63% | 5,856 | 14,060,500 |
| 2024-05-17 | 23.79 | 24.12 | 23.62 | 23.96 | +0.71% | 5,084 | 12,137,566 |
| 2024-05-16 | 23.51 | 24.08 | 23.51 | 23.79 | -0.38% | 4,210 | 10,012,712 |
| 2024-05-15 | 23.63 | 23.99 | 23.15 | 23.88 | +0.42% | 6,738 | 15,983,613 |
| 2024-05-14 | 23.87 | 24.11 | 23.45 | 23.78 | +0.17% | 9,179 | 21,710,895 |
| 2024-05-13 | 24.75 | 24.75 | 23.68 | 23.74 | -4.66% | 11,491 | 27,427,440 |
| 2024-05-10 | 25.33 | 25.33 | 24.35 | 24.9 | -0.8% | 10,069 | 24,842,885 |
| 2024-05-09 | 24 | 25.2 | 23.85 | 25.1 | +4.54% | 14,727 | 36,400,582 |
| 2024-05-08 | 24.04 | 24.35 | 23.8 | 24.01 | +0.21% | 10,036 | 24,056,200 |
| 2024-05-07 | 23.96 | 24.11 | 23.61 | 23.96 | +0.04% | 11,866 | 28,320,256 |
| 2024-05-06 | 23.5 | 24.38 | 23.5 | 23.95 | +2.57% | 16,814 | 40,232,704 |
| 2024-04-30 | 22.98 | 23.56 | 22.82 | 23.35 | +1.74% | 12,771 | 29,743,191 |
| 2024-04-29 | 22.09 | 23.48 | 22.08 | 22.95 | +3.52% | 20,104 | 46,187,863 |
| 2024-04-26 | 21.47 | 22.47 | 21.4 | 22.17 | +7.05% | 22,183 | 49,022,588 |
| 2024-04-25 | 20.37 | 20.87 | 20.37 | 20.71 | +1.17% | 4,548 | 9,375,330 |
| 2024-04-24 | 20.33 | 20.56 | 20.16 | 20.47 | +0.79% | 4,069 | 8,300,234 |
| 2024-04-23 | 20.12 | 20.56 | 19.9 | 20.31 | +1.6% | 4,484 | 9,069,929 |
| 2024-04-22 | 19.89 | 20.56 | 19.11 | 19.99 | +1.06% | 3,520 | 7,058,076 |
| 2024-04-19 | 19.75 | 20.09 | 19.33 | 19.78 | -1.3% | 5,171 | 10,182,837 |
| 2024-04-18 | 19.95 | 20.3 | 19.42 | 20.04 | +0.6% | 6,903 | 13,731,526 |
| 2024-04-17 | 19.93 | 20.55 | 19.33 | 19.92 | +3.64% | 10,813 | 21,620,616 |
| 2024-04-16 | 20.46 | 20.46 | 18.69 | 19.22 | -6.43% | 8,618 | 16,646,357 |
| 2024-04-15 | 22.11 | 22.28 | 19.74 | 20.54 | -7.18% | 12,116 | 25,124,134 |
| 2024-04-12 | 22.22 | 22.62 | 22.04 | 22.13 | -0.81% | 3,498 | 7,833,479 |
| 2024-04-11 | 22.83 | 23 | 22.14 | 22.31 | -2.15% | 4,978 | 11,251,748 |
| 2024-04-10 | 23.49 | 23.55 | 22.5 | 22.8 | -3.43% | 3,777 | 8,677,089 |
| 2024-04-09 | 23.18 | 23.65 | 23.08 | 23.61 | +1.5% | 3,436 | 8,054,290 |
| 2024-04-08 | 24.04 | 24.33 | 23.01 | 23.26 | -3.73% | 4,792 | 11,241,509 |
| 2024-04-03 | 24.28 | 24.35 | 23.66 | 24.16 | +0.21% | 3,257 | 7,841,007 |
| 2024-04-02 | 24.46 | 24.46 | 24 | 24.11 | -1.27% | 2,757 | 6,652,754 |
| 2024-04-01 | 23.69 | 24.5 | 23.68 | 24.42 | +3.08% | 5,169 | 12,451,542 |
| 2024-03-29 | 23.66 | 23.7 | 23.18 | 23.69 | +0.94% | 2,022 | 4,756,720 |
| 2024-03-28 | 23.11 | 23.96 | 22.93 | 23.47 | +1.21% | 3,021 | 7,105,328 |
| 2024-03-27 | 23.5 | 23.88 | 23.19 | 23.19 | -1.28% | 4,573 | 10,775,045 |
| 2024-03-26 | 23.53 | 23.82 | 23.03 | 23.49 | +0.26% | 4,640 | 10,820,902 |
| 2024-03-25 | 24.02 | 24.5 | 23.43 | 23.43 | -4.05% | 5,307 | 12,694,534 |
| 2024-03-22 | 24.98 | 25.05 | 24.21 | 24.42 | -2.63% | 5,056 | 12,407,133 |
| 2024-03-21 | 25.4 | 25.5 | 24.65 | 25.08 | -1.26% | 6,447 | 16,145,097 |
| 2024-03-20 | 25.05 | 25.75 | 24.95 | 25.4 | +0.79% | 5,322 | 13,469,297 |
| 2024-03-19 | 25.38 | 25.53 | 25.1 | 25.2 | -0.67% | 5,308 | 13,407,097 |
| 2024-03-18 | 24.5 | 25.44 | 24.38 | 25.37 | +2.8% | 9,534 | 23,796,666 |
| 2024-03-15 | 24.72 | 25.04 | 24.4 | 24.68 | -0.96% | 7,720 | 19,033,905 |
| 2024-03-14 | 25.47 | 25.7 | 24.63 | 24.92 | -0.99% | 5,393 | 13,585,299 |
| 2024-03-13 | 25.15 | 25.57 | 24.91 | 25.17 | +0.16% | 8,030 | 20,310,016 |
| 2024-03-12 | 25.35 | 25.35 | 24.7 | 25.13 | +0.12% | 7,111 | 17,787,452 |
| 2024-03-11 | 24.37 | 25.37 | 24.07 | 25.1 | +2.62% | 10,847 | 27,091,227 |
| 2024-03-08 | 23.97 | 24.54 | 23.63 | 24.46 | +1.92% | 5,058 | 12,246,300 |
| 2024-03-07 | 24.63 | 24.63 | 23.58 | 24 | -2.56% | 5,426 | 13,071,807 |
| 2024-03-06 | 25.07 | 25.07 | 23.92 | 24.63 | -0.89% | 8,747 | 21,318,137 |
| 2024-03-05 | 25.88 | 25.9 | 24.51 | 24.85 | -5.01% | 12,227 | 30,596,376 |
| 2024-03-04 | 25.1 | 26.28 | 24.45 | 26.16 | +4.64% | 17,653 | 44,832,705 |
| 2024-03-01 | 24.5 | 25.44 | 24.13 | 25 | +3.43% | 15,263 | 37,968,517 |
| 2024-02-29 | 22.79 | 24.19 | 22.5 | 24.17 | +5.27% | 8,426 | 19,910,976 |
| 2024-02-28 | 25.26 | 25.85 | 22 | 22.96 | -8.96% | 14,253 | 34,960,308 |
| 2024-02-27 | 25 | 25.24 | 24.65 | 25.22 | +0.48% | 8,007 | 20,000,007 |
| 2024-02-26 | 24.63 | 25.83 | 24.03 | 25.1 | +1.29% | 16,677 | 41,456,772 |
| 2024-02-23 | 24.32 | 24.87 | 23.75 | 24.78 | +2.23% | 12,344 | 29,953,270 |
| 2024-02-22 | 24.36 | 24.74 | 23.55 | 24.24 | -0.12% | 9,190 | 22,179,917 |
| 2024-02-21 | 22.45 | 24.97 | 22.18 | 24.27 | +6.21% | 18,445 | 44,018,242 |
| 2024-02-20 | 23.9 | 23.9 | 21.85 | 22.85 | -1.13% | 12,930 | 29,658,522 |
| 2024-02-19 | 24.5 | 25.09 | 22.37 | 23.11 | +1.4% | 22,522 | 53,272,324 |
| 2024-02-08 | 19.38 | 22.79 | 18.1 | 22.79 | +20.01% | 12,296 | 25,576,467 |
| 2024-02-07 | 19.55 | 19.99 | 17.83 | 18.99 | -1.96% | 13,489 | 25,338,499 |
| 2024-02-06 | 19.13 | 20.02 | 17.64 | 19.37 | +1.36% | 10,349 | 19,455,860 |
| 2024-02-05 | 20.39 | 20.69 | 18.5 | 19.11 | -9.26% | 8,825 | 17,065,564 |
| 2024-02-02 | 22.28 | 22.87 | 20.34 | 21.06 | -5.56% | 9,299 | 20,058,980 |
| 2024-02-01 | 22.09 | 22.93 | 22.01 | 22.3 | 0% | 9,003 | 20,179,822 |
| 2024-01-31 | 24.35 | 24.35 | 21.68 | 22.3 | -7.16% | 15,193 | 34,723,016 |
| 2024-01-30 | 25.37 | 25.37 | 23.78 | 24.02 | -5.21% | 12,304 | 30,184,237 |
| 2024-01-29 | 26.38 | 26.81 | 25.19 | 25.34 | -4.56% | 10,105 | 25,866,208 |
| 2024-01-26 | 27.55 | 27.72 | 26.33 | 26.55 | -3.7% | 7,467 | 20,076,635 |
| 2024-01-25 | 26.54 | 27.82 | 26.18 | 27.57 | +3.88% | 7,265 | 19,717,812 |
| 2024-01-24 | 26.45 | 26.62 | 25.54 | 26.54 | +1.03% | 4,062 | 10,592,237 |
| 2024-01-23 | 26.58 | 26.79 | 25.82 | 26.27 | +0.27% | 5,724 | 15,045,558 |
| 2024-01-22 | 28.29 | 28.29 | 26.19 | 26.2 | -7.06% | 8,878 | 23,989,873 |
| 2024-01-19 | 28.33 | 28.74 | 28.06 | 28.19 | -0.39% | 4,296 | 12,191,112 |
| 2024-01-18 | 28.98 | 29.14 | 27.7 | 28.3 | -2.08% | 6,837 | 19,301,931 |
| 2024-01-17 | 29.83 | 30.02 | 28.9 | 28.9 | -3.63% | 4,438 | 13,038,313 |
| 2024-01-16 | 30.2 | 30.36 | 29.51 | 29.99 | -0.7% | 6,841 | 20,504,723 |
| 2024-01-15 | 30.56 | 30.95 | 30.13 | 30.2 | -1.31% | 4,695 | 14,307,668 |
| 2024-01-12 | 30.94 | 31.14 | 30.5 | 30.6 | -1.35% | 3,706 | 11,422,271 |
| 2024-01-11 | 31.67 | 32 | 30.96 | 31.02 | -1.27% | 5,773 | 18,108,876 |
| 2024-01-10 | 31.31 | 31.66 | 30.76 | 31.42 | +0.26% | 3,529 | 11,048,614 |
| 2024-01-09 | 31.49 | 31.68 | 30.58 | 31.34 | +1.03% | 3,107 | 9,712,617 |
| 2024-01-08 | 31.4 | 31.65 | 31.02 | 31.02 | -2.11% | 3,929 | 12,308,115 |
| 2024-01-05 | 32.44 | 32.69 | 31.65 | 31.69 | -2.64% | 5,699 | 18,263,707 |
| 2024-01-04 | 32.98 | 32.99 | 32.22 | 32.55 | -0.64% | 3,866 | 12,563,602 |
| 2024-01-03 | 32.8 | 33.36 | 32.61 | 32.76 | -1.8% | 4,170 | 13,714,541 |
| 2024-01-02 | 33.3 | 33.57 | 32.54 | 33.36 | +0.15% | 6,029 | 19,960,360 |
| 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：