股票概览
23.76
-3.53%
-0.87
24.67
开盘价
24.72
最高价
23.55
最低价
22,769
成交量
数据更新至: 2024-05-20
技术指标
23.96
MA5 (5日均线)
24.60
MA10 (10日均线)
24.25
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 | 24.67 | 24.72 | 23.55 | 23.76 | -3.53% | 22,769 | 54,705,707 |
| 2024-05-17 | 23.76 | 25.15 | 23.51 | 24.63 | +3.92% | 17,123 | 41,963,223 |
| 2024-05-16 | 23.89 | 24.06 | 23.52 | 23.7 | +0.04% | 6,588 | 15,691,417 |
| 2024-05-15 | 24.03 | 24.33 | 23.55 | 23.69 | -1.37% | 7,195 | 17,199,702 |
| 2024-05-14 | 23.99 | 24.48 | 23.69 | 24.02 | -0.58% | 9,514 | 22,835,436 |
| 2024-05-13 | 24.29 | 24.66 | 23.88 | 24.16 | -1.51% | 9,051 | 21,888,448 |
| 2024-05-10 | 25.67 | 25.67 | 24.41 | 24.53 | -4.29% | 14,281 | 35,470,793 |
| 2024-05-09 | 25.68 | 26.1 | 25.33 | 25.63 | +0.51% | 12,153 | 31,227,797 |
| 2024-05-08 | 26.34 | 26.37 | 25.01 | 25.5 | -3.3% | 20,923 | 53,451,740 |
| 2024-05-07 | 24.77 | 26.88 | 24.31 | 26.37 | +6.42% | 33,757 | 87,207,536 |
| 2024-05-06 | 25.2 | 25.5 | 24.52 | 24.78 | +0.28% | 20,169 | 50,207,993 |
| 2024-04-30 | 25.3 | 25.55 | 24.6 | 24.71 | -2.83% | 15,927 | 39,666,737 |
| 2024-04-29 | 24.96 | 25.78 | 24.7 | 25.43 | +3.46% | 22,236 | 56,015,873 |
| 2024-04-26 | 24 | 24.98 | 23.51 | 24.58 | +1.86% | 13,849 | 34,005,214 |
| 2024-04-25 | 23.5 | 24.47 | 23.5 | 24.13 | +1.17% | 19,987 | 48,086,176 |
| 2024-04-24 | 23.38 | 24.14 | 23.3 | 23.85 | +1.92% | 11,021 | 26,206,261 |
| 2024-04-23 | 23.04 | 23.74 | 22.85 | 23.4 | +1.56% | 15,170 | 35,352,578 |
| 2024-04-22 | 22.75 | 23.3 | 22.13 | 23.04 | +1.27% | 13,582 | 31,130,835 |
| 2024-04-19 | 22.33 | 23.45 | 22.1 | 22.75 | +1.56% | 17,628 | 40,232,660 |
| 2024-04-18 | 22.74 | 23.16 | 22.06 | 22.4 | -1.28% | 14,275 | 32,177,392 |
| 2024-04-17 | 21.08 | 22.72 | 21.08 | 22.69 | +8.82% | 20,646 | 45,834,438 |
| 2024-04-16 | 21.95 | 21.99 | 20.6 | 20.85 | -5.4% | 21,301 | 45,021,767 |
| 2024-04-15 | 22.96 | 23.16 | 21.61 | 22.04 | -5% | 28,215 | 62,667,922 |
| 2024-04-12 | 24.15 | 24.34 | 22.91 | 23.2 | -3.21% | 22,736 | 53,419,468 |
| 2024-04-11 | 23.68 | 24.8 | 23.68 | 23.97 | -1.96% | 17,185 | 41,413,953 |
| 2024-04-10 | 25.35 | 25.53 | 23.77 | 24.45 | -3.93% | 19,253 | 47,238,607 |
| 2024-04-09 | 25.39 | 25.73 | 24.69 | 25.45 | +0.79% | 16,417 | 41,523,152 |
| 2024-04-08 | 26.4 | 26.45 | 24.78 | 25.25 | -5.5% | 28,316 | 71,646,022 |
| 2024-04-03 | 26.99 | 28.28 | 25.92 | 26.72 | -2.55% | 33,951 | 91,065,158 |
| 2024-04-02 | 26.6 | 28.7 | 25.86 | 27.42 | +2.85% | 44,358 | 120,826,686 |
| 2024-04-01 | 25.75 | 26.99 | 25.66 | 26.66 | +4.55% | 39,554 | 104,182,253 |
| 2024-03-29 | 25.5 | 25.96 | 23.99 | 25.5 | -1.05% | 47,284 | 117,346,730 |
| 2024-03-28 | 24.6 | 26.46 | 24.02 | 25.77 | +7.87% | 42,191 | 107,358,026 |
| 2024-03-27 | 26.16 | 26.16 | 23.5 | 23.89 | -9.13% | 42,152 | 103,238,333 |
| 2024-03-26 | 27.27 | 27.45 | 25.25 | 26.29 | -2.88% | 47,123 | 123,130,280 |
| 2024-03-25 | 29.86 | 30.46 | 26.6 | 27.07 | -12.25% | 56,164 | 159,462,851 |
| 2024-03-22 | 27.88 | 31.98 | 27.32 | 30.85 | +6.45% | 88,880 | 264,346,633 |
| 2024-03-21 | 25.63 | 29 | 24.68 | 28.98 | +12.37% | 76,998 | 207,852,950 |
| 2024-03-20 | 25.7 | 25.98 | 24.71 | 25.79 | +0.31% | 35,226 | 88,768,134 |
| 2024-03-19 | 23.73 | 27.09 | 23.7 | 25.71 | +8.25% | 59,242 | 152,896,379 |
| 2024-03-18 | 23.2 | 23.79 | 23.12 | 23.75 | +1.71% | 22,399 | 52,607,597 |
| 2024-03-15 | 22.3 | 23.4 | 22.21 | 23.35 | +4.1% | 22,591 | 51,904,716 |
| 2024-03-14 | 22.85 | 23.08 | 22.18 | 22.43 | -1.49% | 16,531 | 37,183,160 |
| 2024-03-13 | 22.9 | 23.05 | 22.5 | 22.77 | -0.57% | 14,591 | 33,239,704 |
| 2024-03-12 | 22.4 | 22.97 | 21.98 | 22.9 | +4.33% | 24,070 | 54,424,895 |
| 2024-03-11 | 21.22 | 21.95 | 21.15 | 21.95 | +1.43% | 17,539 | 37,774,207 |
| 2024-03-08 | 21.61 | 21.84 | 21.38 | 21.64 | +0.51% | 14,189 | 30,594,239 |
| 2024-03-07 | 21.98 | 22.48 | 21.45 | 21.53 | -1.87% | 20,530 | 45,163,394 |
| 2024-03-06 | 21.28 | 22.24 | 21.05 | 21.94 | +1.15% | 15,843 | 34,341,324 |
| 2024-03-05 | 21.91 | 22.29 | 21.51 | 21.69 | -2.39% | 16,089 | 35,197,570 |
| 2024-03-04 | 22.78 | 22.89 | 21.63 | 22.22 | -2.11% | 23,836 | 52,821,151 |
| 2024-03-01 | 22.63 | 22.94 | 22.15 | 22.7 | +0.04% | 23,146 | 52,178,917 |
| 2024-02-29 | 21.66 | 22.97 | 21.66 | 22.69 | +3.28% | 30,193 | 67,832,601 |
| 2024-02-28 | 24.67 | 24.85 | 21.6 | 21.97 | -10.29% | 36,631 | 84,998,521 |
| 2024-02-27 | 23.31 | 24.5 | 23.13 | 24.49 | +3.73% | 25,780 | 61,574,719 |
| 2024-02-26 | 23.39 | 24.3 | 22.83 | 23.61 | +4.19% | 36,382 | 85,469,817 |
| 2024-02-23 | 22.5 | 22.82 | 21.81 | 22.66 | +2.21% | 17,224 | 38,489,271 |
| 2024-02-22 | 21.62 | 22.3 | 21.56 | 22.17 | +0.77% | 15,352 | 33,669,664 |
| 2024-02-21 | 21.2 | 22.62 | 20.75 | 22 | +1.71% | 18,590 | 41,085,118 |
| 2024-02-20 | 21.3 | 21.75 | 20.6 | 21.63 | +1.12% | 15,311 | 32,464,731 |
| 2024-02-19 | 21.13 | 21.98 | 20.69 | 21.39 | +1.18% | 29,155 | 61,970,260 |
| 2024-02-08 | 19.85 | 21.78 | 16.53 | 21.14 | +6.5% | 44,886 | 86,007,028 |
| 2024-02-07 | 20.7 | 22.27 | 19.33 | 19.85 | -4.98% | 29,149 | 60,543,052 |
| 2024-02-06 | 18.01 | 21.43 | 17.88 | 20.89 | +11.41% | 20,769 | 40,528,783 |
| 2024-02-05 | 21.05 | 21.06 | 18.18 | 18.75 | -10.93% | 17,252 | 33,398,027 |
| 2024-02-02 | 23.19 | 23.19 | 20.34 | 21.05 | -6.36% | 12,824 | 27,446,382 |
| 2024-02-01 | 22.3 | 23.25 | 21.94 | 22.48 | +1.9% | 10,892 | 24,606,607 |
| 2024-01-31 | 22.87 | 23.34 | 22 | 22.06 | -5% | 11,096 | 25,015,964 |
| 2024-01-30 | 23.76 | 24.38 | 23.19 | 23.22 | -3.65% | 7,403 | 17,536,476 |
| 2024-01-29 | 24.86 | 25.19 | 24 | 24.1 | -2.07% | 9,971 | 24,381,246 |
| 2024-01-26 | 25.47 | 25.85 | 24.53 | 24.61 | -4.13% | 7,377 | 18,429,700 |
| 2024-01-25 | 25 | 25.96 | 24.43 | 25.67 | +2.84% | 11,994 | 30,414,675 |
| 2024-01-24 | 25.2 | 25.44 | 24 | 24.96 | -0.76% | 11,358 | 27,683,658 |
| 2024-01-23 | 24.21 | 25.23 | 24.21 | 25.15 | +1% | 11,119 | 27,559,054 |
| 2024-01-22 | 26.18 | 26.51 | 24.4 | 24.9 | -4.71% | 12,049 | 30,761,371 |
| 2024-01-19 | 26.74 | 27 | 25.95 | 26.13 | -2.68% | 5,872 | 15,464,359 |
| 2024-01-18 | 27.1 | 27.3 | 26.01 | 26.85 | -0.92% | 11,268 | 29,880,443 |
| 2024-01-17 | 28.25 | 28.25 | 27 | 27.1 | -2.76% | 9,584 | 26,452,657 |
| 2024-01-16 | 28 | 28.85 | 27.45 | 27.87 | -1.73% | 10,649 | 29,692,856 |
| 2024-01-15 | 29.14 | 29.58 | 28.22 | 28.36 | -3.64% | 10,284 | 29,649,939 |
| 2024-01-12 | 29.86 | 30.3 | 29.4 | 29.43 | -2.16% | 9,104 | 27,085,000 |
| 2024-01-11 | 29.04 | 30.67 | 28.3 | 30.08 | +4.44% | 18,084 | 53,358,814 |
| 2024-01-10 | 28.43 | 29.4 | 27.77 | 28.8 | +2.82% | 13,100 | 37,598,543 |
| 2024-01-09 | 27.78 | 28.47 | 27.77 | 28.01 | +0.86% | 6,608 | 18,589,082 |
| 2024-01-08 | 28.51 | 28.56 | 27.7 | 27.77 | -2.77% | 11,557 | 32,339,660 |
| 2024-01-05 | 29.4 | 29.91 | 28.41 | 28.56 | -2.86% | 11,613 | 33,681,877 |
| 2024-01-04 | 29.15 | 29.8 | 28.81 | 29.4 | +1.62% | 11,829 | 34,802,574 |
| 2024-01-03 | 30.51 | 30.7 | 28.75 | 28.93 | -6.41% | 19,366 | 57,066,953 |
| 2024-01-02 | 31.2 | 31.25 | 30.17 | 30.91 | -1.09% | 12,049 | 36,887,053 |
| 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：