股票概览
24.94
+1.14%
+0.28
24.57
开盘价
25.06
最高价
24.34
最低价
6,722
成交量
数据更新至: 2024-05-20
技术指标
24.64
MA5 (5日均线)
24.99
MA10 (10日均线)
24.10
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 | 24.57 | 25.06 | 24.34 | 24.94 | +1.14% | 6,722 | 16,627,679 |
| 2024-05-17 | 24.57 | 24.8 | 24.23 | 24.66 | +0.69% | 5,386 | 13,226,254 |
| 2024-05-16 | 24.59 | 24.83 | 24.34 | 24.49 | +0.16% | 4,520 | 11,122,088 |
| 2024-05-15 | 24.63 | 24.78 | 24.39 | 24.45 | -0.81% | 4,010 | 9,860,841 |
| 2024-05-14 | 24.89 | 25.11 | 24.64 | 24.65 | -1.08% | 4,252 | 10,558,021 |
| 2024-05-13 | 25 | 25.3 | 24.65 | 24.92 | -0.88% | 5,099 | 12,698,708 |
| 2024-05-10 | 25.73 | 25.93 | 25 | 25.14 | -2.29% | 6,697 | 16,886,258 |
| 2024-05-09 | 25.45 | 25.81 | 25.26 | 25.73 | +1.1% | 5,139 | 13,183,276 |
| 2024-05-08 | 25.41 | 25.7 | 25.27 | 25.45 | +0.12% | 7,825 | 19,950,951 |
| 2024-05-07 | 25.17 | 25.45 | 25.01 | 25.42 | +0.99% | 7,924 | 20,054,345 |
| 2024-05-06 | 25.5 | 25.55 | 24.66 | 25.17 | +0.76% | 14,366 | 36,009,141 |
| 2024-04-30 | 24.41 | 25.07 | 24.06 | 24.98 | +2.63% | 12,570 | 30,891,822 |
| 2024-04-29 | 23.8 | 24.64 | 23.8 | 24.34 | +1.25% | 8,978 | 21,885,062 |
| 2024-04-26 | 24.01 | 24.14 | 23.66 | 24.04 | -0.04% | 10,243 | 24,483,800 |
| 2024-04-25 | 23.4 | 24.38 | 22.88 | 24.05 | +7.37% | 17,053 | 40,398,122 |
| 2024-04-24 | 22.18 | 22.45 | 21.82 | 22.4 | +1.59% | 5,815 | 12,897,874 |
| 2024-04-23 | 21.47 | 22.25 | 21.44 | 22.05 | +1.8% | 6,566 | 14,363,698 |
| 2024-04-22 | 21.88 | 22.17 | 21.34 | 21.66 | -0.96% | 5,625 | 12,250,952 |
| 2024-04-19 | 21.63 | 21.96 | 21.29 | 21.87 | +1.11% | 5,474 | 11,864,766 |
| 2024-04-18 | 21.76 | 22.19 | 21.39 | 21.63 | -0.14% | 4,672 | 10,192,811 |
| 2024-04-17 | 20.75 | 22 | 20.75 | 21.66 | +5.87% | 7,228 | 15,571,542 |
| 2024-04-16 | 21.68 | 22 | 20.46 | 20.46 | -6.92% | 9,757 | 20,473,495 |
| 2024-04-15 | 22.99 | 23.59 | 21.65 | 21.98 | -4.06% | 8,307 | 18,504,278 |
| 2024-04-12 | 23.44 | 23.69 | 22.91 | 22.91 | -2.18% | 4,108 | 9,518,925 |
| 2024-04-11 | 23.27 | 23.81 | 23.2 | 23.42 | +0.17% | 3,957 | 9,308,222 |
| 2024-04-10 | 23.98 | 23.99 | 23.23 | 23.38 | -2.54% | 4,720 | 11,081,082 |
| 2024-04-09 | 23.5 | 23.99 | 23.26 | 23.99 | +2.35% | 5,317 | 12,580,470 |
| 2024-04-08 | 24.75 | 24.75 | 23.41 | 23.44 | -5.02% | 6,965 | 16,583,955 |
| 2024-04-03 | 24.97 | 25.12 | 24.51 | 24.68 | -1% | 4,639 | 11,472,180 |
| 2024-04-02 | 25.34 | 25.34 | 24.66 | 24.93 | -1.46% | 6,736 | 16,797,476 |
| 2024-04-01 | 25.3 | 25.35 | 25.05 | 25.3 | +1.08% | 4,383 | 11,046,281 |
| 2024-03-29 | 24.88 | 25.28 | 24.73 | 25.03 | +0.24% | 4,675 | 11,688,974 |
| 2024-03-28 | 24.18 | 25.2 | 24.08 | 24.97 | +3.27% | 4,375 | 10,847,456 |
| 2024-03-27 | 24.65 | 24.98 | 24.18 | 24.18 | -1.87% | 3,325 | 8,175,481 |
| 2024-03-26 | 24.66 | 24.84 | 24.23 | 24.64 | +1.07% | 6,106 | 14,959,364 |
| 2024-03-25 | 25.56 | 25.56 | 24.38 | 24.38 | -4.69% | 6,808 | 16,956,164 |
| 2024-03-22 | 26.5 | 26.64 | 25.51 | 25.58 | -3.94% | 5,432 | 14,022,287 |
| 2024-03-21 | 26.7 | 26.89 | 26.24 | 26.63 | -0.26% | 6,029 | 16,021,242 |
| 2024-03-20 | 26.26 | 26.78 | 26.23 | 26.7 | +1.29% | 6,053 | 16,050,910 |
| 2024-03-19 | 26.25 | 26.77 | 26.18 | 26.36 | +0.42% | 5,779 | 15,295,199 |
| 2024-03-18 | 25.7 | 26.43 | 25.42 | 26.25 | +2.02% | 6,980 | 18,140,702 |
| 2024-03-15 | 25.22 | 25.74 | 25.12 | 25.73 | +0.7% | 2,962 | 7,553,910 |
| 2024-03-14 | 25.68 | 25.94 | 25.07 | 25.55 | 0% | 4,953 | 12,670,912 |
| 2024-03-13 | 25.51 | 25.75 | 25.26 | 25.55 | +0.79% | 4,469 | 11,392,864 |
| 2024-03-12 | 25.31 | 25.73 | 25.14 | 25.35 | +0.28% | 5,717 | 14,503,875 |
| 2024-03-11 | 24.24 | 25.4 | 24.22 | 25.28 | +3.82% | 6,410 | 15,967,314 |
| 2024-03-08 | 24.11 | 24.44 | 23.88 | 24.35 | +1.42% | 3,903 | 9,420,233 |
| 2024-03-07 | 24.47 | 24.6 | 23.96 | 24.01 | -1.88% | 4,926 | 11,965,032 |
| 2024-03-06 | 24.37 | 24.8 | 23.96 | 24.47 | +0.41% | 5,210 | 12,656,013 |
| 2024-03-05 | 25.06 | 25.11 | 24.34 | 24.37 | -2.75% | 7,379 | 18,220,922 |
| 2024-03-04 | 25.1 | 25.48 | 24.67 | 25.06 | -0.32% | 7,114 | 17,770,377 |
| 2024-03-01 | 25.09 | 25.47 | 24.81 | 25.14 | +1% | 4,565 | 11,473,363 |
| 2024-02-29 | 24.6 | 25.11 | 24.22 | 24.89 | +1.97% | 5,734 | 14,168,961 |
| 2024-02-28 | 26.5 | 26.9 | 24.41 | 24.41 | -6.58% | 10,738 | 27,535,504 |
| 2024-02-27 | 25.5 | 26.21 | 25.5 | 26.13 | +1.52% | 5,343 | 13,860,414 |
| 2024-02-26 | 25.28 | 26.44 | 25.26 | 25.74 | +1.82% | 7,697 | 19,817,692 |
| 2024-02-23 | 25.13 | 25.34 | 24.42 | 25.28 | +1.08% | 6,793 | 16,906,962 |
| 2024-02-22 | 24.81 | 25.33 | 24.6 | 25.01 | +0.52% | 4,098 | 10,240,387 |
| 2024-02-21 | 24.91 | 25.86 | 24.44 | 24.88 | -0.6% | 7,329 | 18,454,158 |
| 2024-02-20 | 24.48 | 25.4 | 23.88 | 25.03 | +2.08% | 10,365 | 25,722,862 |
| 2024-02-19 | 23.6 | 26.3 | 23.05 | 24.52 | +5.69% | 20,168 | 50,350,998 |
| 2024-02-08 | 20.5 | 23.84 | 20.5 | 23.2 | +10.48% | 17,296 | 38,905,416 |
| 2024-02-07 | 21.03 | 21.24 | 20.11 | 21 | -0.19% | 11,894 | 24,605,423 |
| 2024-02-06 | 19.59 | 22.2 | 18.49 | 21.04 | +7.4% | 13,070 | 26,326,716 |
| 2024-02-05 | 21.27 | 21.27 | 19.06 | 19.59 | -8.67% | 13,407 | 26,557,218 |
| 2024-02-02 | 22.58 | 22.97 | 20.39 | 21.45 | -5.55% | 9,853 | 21,253,529 |
| 2024-02-01 | 22.58 | 23.2 | 21.72 | 22.71 | +0.58% | 9,422 | 21,222,611 |
| 2024-01-31 | 24.15 | 24.29 | 22.5 | 22.58 | -6.5% | 9,194 | 21,236,022 |
| 2024-01-30 | 24.57 | 24.87 | 24.15 | 24.15 | -1.71% | 4,941 | 12,151,783 |
| 2024-01-29 | 25.94 | 26 | 24.33 | 24.57 | -4.4% | 8,621 | 21,426,539 |
| 2024-01-26 | 26.47 | 26.99 | 25.5 | 25.7 | -2.95% | 8,418 | 21,968,222 |
| 2024-01-25 | 25.45 | 26.58 | 25.23 | 26.48 | +4.46% | 7,241 | 18,893,462 |
| 2024-01-24 | 25.95 | 26.06 | 24.53 | 25.35 | -1.59% | 6,258 | 15,739,709 |
| 2024-01-23 | 26.33 | 26.35 | 25.44 | 25.76 | -1.83% | 6,627 | 17,067,408 |
| 2024-01-22 | 27.9 | 28.07 | 26 | 26.24 | -5.95% | 8,285 | 22,294,190 |
| 2024-01-19 | 28.88 | 29.2 | 27.68 | 27.9 | -3.76% | 9,944 | 28,078,066 |
| 2024-01-18 | 30.4 | 30.4 | 28.11 | 28.99 | -3.78% | 11,135 | 32,011,804 |
| 2024-01-17 | 31.15 | 31.64 | 30.13 | 30.13 | -3.24% | 5,308 | 16,371,551 |
| 2024-01-16 | 31.26 | 31.66 | 30.72 | 31.14 | -0.13% | 2,491 | 7,742,652 |
| 2024-01-15 | 31.25 | 31.39 | 30.88 | 31.18 | -1.17% | 2,286 | 7,111,871 |
| 2024-01-12 | 32.42 | 32.42 | 31.3 | 31.55 | -2.2% | 2,548 | 8,075,363 |
| 2024-01-11 | 31.8 | 32.44 | 31.61 | 32.26 | +1.77% | 2,240 | 7,181,158 |
| 2024-01-10 | 31.51 | 31.95 | 31.31 | 31.7 | -0.28% | 3,164 | 10,021,724 |
| 2024-01-09 | 31.11 | 32.22 | 31.11 | 31.79 | +2.19% | 3,688 | 11,693,376 |
| 2024-01-08 | 32.86 | 32.86 | 31.07 | 31.11 | -4.72% | 5,512 | 17,518,499 |
| 2024-01-05 | 33.72 | 33.88 | 32.54 | 32.65 | -3.26% | 7,895 | 26,102,704 |
| 2024-01-04 | 33.32 | 34.16 | 32.7 | 33.75 | +2.03% | 7,527 | 25,116,793 |
| 2024-01-03 | 33.64 | 34.15 | 32.85 | 33.08 | -1.69% | 4,780 | 15,990,492 |
| 2024-01-02 | 33.58 | 34.23 | 32.9 | 33.65 | +0.15% | 6,664 | 22,370,975 |
| 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：