股票概览
24.12
-0.17%
-0.04
24.03
开盘价
24.32
最高价
23.91
最低价
9,280
成交量
数据更新至: 2024-05-20
技术指标
24.20
MA5 (5日均线)
24.47
MA10 (10日均线)
24.63
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 | 24.03 | 24.32 | 23.91 | 24.12 | -0.17% | 9,280 | 22,404,397 |
| 2024-05-17 | 24.26 | 24.4 | 23.9 | 24.16 | -0.45% | 12,482 | 30,020,345 |
| 2024-05-16 | 23.85 | 24.89 | 23.85 | 24.27 | +1.17% | 14,404 | 35,102,211 |
| 2024-05-15 | 24.3 | 24.54 | 23.92 | 23.99 | -1.84% | 11,574 | 27,949,152 |
| 2024-05-14 | 24.95 | 25.21 | 24.37 | 24.44 | -2.04% | 16,688 | 41,134,549 |
| 2024-05-13 | 24 | 25.89 | 24 | 24.95 | +1.13% | 24,661 | 62,114,185 |
| 2024-05-10 | 24.97 | 24.97 | 24.32 | 24.67 | -0.56% | 10,374 | 25,505,599 |
| 2024-05-09 | 24.46 | 24.92 | 24.4 | 24.81 | +1.89% | 14,289 | 35,397,202 |
| 2024-05-08 | 24.7 | 25 | 24.06 | 24.35 | -2.21% | 18,984 | 46,228,247 |
| 2024-05-07 | 25.37 | 25.7 | 24.7 | 24.9 | -1.85% | 24,631 | 61,757,213 |
| 2024-05-06 | 23.68 | 25.69 | 23.68 | 25.37 | +8.84% | 43,293 | 107,352,222 |
| 2024-04-30 | 23.8 | 23.87 | 23.16 | 23.31 | -2.18% | 16,791 | 39,336,076 |
| 2024-04-29 | 23.89 | 24.13 | 23.35 | 23.83 | -3.6% | 35,493 | 84,046,331 |
| 2024-04-26 | 24.68 | 25.09 | 24.47 | 24.72 | -0.88% | 20,054 | 49,656,934 |
| 2024-04-25 | 24.41 | 24.95 | 24.16 | 24.94 | +0.93% | 14,225 | 34,953,635 |
| 2024-04-24 | 24.56 | 25.2 | 24.39 | 24.71 | +0.82% | 18,888 | 46,776,349 |
| 2024-04-23 | 25.1 | 25.2 | 24.44 | 24.51 | -2.19% | 17,176 | 42,422,101 |
| 2024-04-22 | 26 | 26.33 | 25.02 | 25.06 | -4.28% | 22,434 | 56,892,350 |
| 2024-04-19 | 25.33 | 27.5 | 25.24 | 26.18 | +3.36% | 34,892 | 92,282,156 |
| 2024-04-18 | 24.88 | 25.95 | 24.88 | 25.33 | +0.6% | 23,514 | 60,149,709 |
| 2024-04-17 | 24.14 | 25.9 | 24.1 | 25.18 | +3.37% | 31,626 | 79,192,872 |
| 2024-04-16 | 24.81 | 25.28 | 24.21 | 24.36 | -3.64% | 27,752 | 68,483,331 |
| 2024-04-15 | 23.57 | 26.55 | 23.5 | 25.28 | +6.58% | 44,924 | 113,604,941 |
| 2024-04-12 | 23.44 | 24.3 | 23.41 | 23.72 | +0.76% | 16,667 | 39,842,210 |
| 2024-04-11 | 22.87 | 24.03 | 22.63 | 23.54 | +2.44% | 19,535 | 45,847,033 |
| 2024-04-10 | 23.38 | 23.38 | 22.54 | 22.98 | -1.29% | 12,578 | 29,000,954 |
| 2024-04-09 | 22.98 | 23.31 | 22.52 | 23.28 | +1.75% | 13,391 | 30,771,485 |
| 2024-04-08 | 23.4 | 23.56 | 22.81 | 22.88 | -2.93% | 17,795 | 41,079,492 |
| 2024-04-03 | 24.66 | 24.68 | 23.36 | 23.57 | -2.6% | 19,461 | 46,161,321 |
| 2024-04-02 | 24.56 | 24.66 | 24.01 | 24.2 | -1.71% | 19,822 | 48,047,501 |
| 2024-04-01 | 24.19 | 24.75 | 24.19 | 24.62 | +2.63% | 24,556 | 60,203,615 |
| 2024-03-29 | 23.33 | 24.19 | 23.25 | 23.99 | +3.18% | 22,527 | 53,727,295 |
| 2024-03-28 | 23.19 | 23.99 | 23 | 23.25 | +0.22% | 27,388 | 64,115,307 |
| 2024-03-27 | 24.88 | 24.88 | 23.2 | 23.2 | -6.75% | 23,020 | 55,038,659 |
| 2024-03-26 | 24.91 | 25.13 | 24.13 | 24.88 | -0.44% | 24,099 | 59,021,935 |
| 2024-03-25 | 26.57 | 26.57 | 24.9 | 24.99 | -5.98% | 30,685 | 78,734,479 |
| 2024-03-22 | 27.31 | 27.44 | 26.25 | 26.58 | -3.17% | 21,238 | 56,674,950 |
| 2024-03-21 | 27.81 | 27.9 | 26.96 | 27.45 | -1.58% | 22,809 | 62,342,810 |
| 2024-03-20 | 27.76 | 28.12 | 27.53 | 27.89 | +0.69% | 17,956 | 49,939,311 |
| 2024-03-19 | 28.36 | 28.36 | 27.52 | 27.7 | -2.22% | 24,977 | 69,563,593 |
| 2024-03-18 | 27.78 | 28.73 | 27.71 | 28.33 | +2.02% | 28,788 | 81,547,316 |
| 2024-03-15 | 27.58 | 27.93 | 27.23 | 27.77 | -1.31% | 29,203 | 80,481,473 |
| 2024-03-14 | 28 | 29.1 | 27.61 | 28.14 | +0.82% | 49,102 | 139,752,918 |
| 2024-03-13 | 27.8 | 27.91 | 27.22 | 27.91 | -0.07% | 29,255 | 80,631,662 |
| 2024-03-12 | 28.19 | 28.2 | 27.26 | 27.93 | -1.52% | 47,284 | 130,919,835 |
| 2024-03-11 | 28.66 | 29.77 | 27.78 | 28.36 | -1.12% | 71,063 | 203,175,354 |
| 2024-03-08 | 26.64 | 29.5 | 26.08 | 28.68 | +6.58% | 89,552 | 248,446,908 |
| 2024-03-07 | 25 | 29.43 | 25 | 26.91 | +8.55% | 91,330 | 248,494,673 |
| 2024-03-06 | 24.8 | 25.19 | 24.5 | 24.79 | -1.39% | 19,402 | 48,133,593 |
| 2024-03-05 | 25.86 | 26.98 | 24.87 | 25.14 | -3.31% | 39,464 | 102,002,638 |
| 2024-03-04 | 25.65 | 26.39 | 25.37 | 26 | +3.22% | 36,563 | 94,792,060 |
| 2024-03-01 | 25.05 | 25.8 | 24.7 | 25.19 | +0.52% | 23,802 | 60,051,682 |
| 2024-02-29 | 24.1 | 25.43 | 24.03 | 25.06 | +2.49% | 26,194 | 64,897,991 |
| 2024-02-28 | 26.02 | 27.3 | 24.25 | 24.45 | -4.08% | 46,272 | 120,755,287 |
| 2024-02-27 | 25.19 | 25.49 | 24.85 | 25.49 | +0.55% | 23,404 | 59,015,214 |
| 2024-02-26 | 24.84 | 26.17 | 24.65 | 25.35 | +2.3% | 32,836 | 83,954,045 |
| 2024-02-23 | 24.6 | 24.83 | 24.2 | 24.78 | +0.45% | 18,598 | 45,623,725 |
| 2024-02-22 | 23.96 | 24.67 | 23.95 | 24.67 | +1.4% | 19,922 | 48,626,969 |
| 2024-02-21 | 23.91 | 25.37 | 23.4 | 24.33 | +1.76% | 30,445 | 75,102,061 |
| 2024-02-20 | 23.83 | 24.18 | 23 | 23.91 | +0.67% | 21,780 | 51,745,038 |
| 2024-02-19 | 23.68 | 24.4 | 23 | 23.75 | +1.84% | 29,396 | 69,860,750 |
| 2024-02-08 | 21.26 | 23.66 | 20.21 | 23.32 | +12.28% | 38,305 | 85,243,449 |
| 2024-02-07 | 21.42 | 21.77 | 20.52 | 20.77 | -2.49% | 37,964 | 80,337,767 |
| 2024-02-06 | 19.78 | 21.96 | 18.56 | 21.3 | +5.34% | 38,976 | 78,512,215 |
| 2024-02-05 | 23.87 | 23.87 | 20.15 | 20.22 | -15.71% | 42,596 | 91,298,308 |
| 2024-02-02 | 24.12 | 25.8 | 23.28 | 23.99 | +0.38% | 38,144 | 93,927,947 |
| 2024-02-01 | 25.03 | 25.33 | 23.13 | 23.9 | -4.51% | 48,919 | 117,374,195 |
| 2024-01-31 | 27 | 27.84 | 25.03 | 25.03 | -7.81% | 48,534 | 127,272,124 |
| 2024-01-30 | 28.48 | 28.85 | 27.07 | 27.15 | -6.6% | 49,255 | 137,790,545 |
| 2024-01-29 | 27.81 | 31.6 | 27.21 | 29.07 | +6.09% | 85,644 | 252,117,885 |
| 2024-01-26 | 27.88 | 28.4 | 27 | 27.4 | -4.36% | 51,202 | 141,622,875 |
| 2024-01-25 | 23.6 | 28.82 | 23.6 | 28.65 | +18.73% | 60,618 | 163,744,858 |
| 2024-01-24 | 23.3 | 24.3 | 22.8 | 24.13 | +3.47% | 15,166 | 35,674,961 |
| 2024-01-23 | 23.18 | 23.48 | 22.62 | 23.32 | +0.95% | 10,781 | 24,927,170 |
| 2024-01-22 | 24.4 | 24.81 | 22.83 | 23.1 | -5.48% | 15,477 | 36,847,467 |
| 2024-01-19 | 25.04 | 25.15 | 24.44 | 24.44 | -1.97% | 7,850 | 19,429,198 |
| 2024-01-18 | 25 | 25.1 | 24.1 | 24.93 | -0.36% | 13,513 | 33,210,942 |
| 2024-01-17 | 25.85 | 26 | 25.01 | 25.02 | -3.88% | 8,801 | 22,425,375 |
| 2024-01-16 | 26.23 | 26.49 | 25.56 | 26.03 | -0.88% | 12,609 | 32,758,087 |
| 2024-01-15 | 26.51 | 26.79 | 25.55 | 26.26 | -1.02% | 16,266 | 42,508,025 |
| 2024-01-12 | 25.27 | 27.5 | 25.25 | 26.53 | +5.49% | 29,065 | 77,352,874 |
| 2024-01-11 | 25.59 | 25.65 | 25.09 | 25.15 | -1.14% | 14,335 | 36,350,981 |
| 2024-01-10 | 26.08 | 26.1 | 25.22 | 25.44 | -1.17% | 6,967 | 17,785,257 |
| 2024-01-09 | 25.97 | 26.36 | 25.6 | 25.74 | -0.89% | 9,946 | 25,706,978 |
| 2024-01-08 | 26.74 | 26.81 | 25.97 | 25.97 | -3.53% | 7,659 | 20,126,327 |
| 2024-01-05 | 27.3 | 27.59 | 26.76 | 26.92 | -1.79% | 7,924 | 21,516,795 |
| 2024-01-04 | 27.95 | 27.95 | 27.06 | 27.41 | -1.97% | 11,447 | 31,325,707 |
| 2024-01-03 | 28.14 | 28.14 | 27.54 | 27.96 | -0.64% | 11,861 | 32,992,891 |
| 2024-01-02 | 27.66 | 28.57 | 27.5 | 28.14 | +1.92% | 17,092 | 48,151,727 |
| 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：