股票概览
24.09
-1.15%
-0.28
24.16
开盘价
25.48
最高价
23.88
最低价
42,745
成交量
数据更新至: 2024-05-20
技术指标
24.35
MA5 (5日均线)
24.59
MA10 (10日均线)
23.92
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 | 24.16 | 25.48 | 23.88 | 24.09 | -1.15% | 42,745 | 103,948,651 |
| 2024-05-17 | 24.09 | 24.59 | 24.07 | 24.37 | +1.16% | 15,872 | 38,540,852 |
| 2024-05-16 | 24.26 | 24.7 | 24.02 | 24.09 | -0.62% | 20,761 | 50,528,557 |
| 2024-05-15 | 24.95 | 24.99 | 24.19 | 24.24 | -2.81% | 17,624 | 43,384,761 |
| 2024-05-14 | 24.34 | 25.42 | 24.34 | 24.94 | +1.38% | 32,895 | 82,496,594 |
| 2024-05-13 | 25.15 | 25.4 | 24.53 | 24.6 | -2.92% | 41,560 | 103,306,420 |
| 2024-05-10 | 24.26 | 25.69 | 24.26 | 25.34 | +5.58% | 73,190 | 183,446,499 |
| 2024-05-09 | 24.95 | 25.26 | 23.65 | 24 | -4.04% | 46,720 | 114,752,968 |
| 2024-05-08 | 25.2 | 25.6 | 24.86 | 25.01 | -0.71% | 23,691 | 59,698,385 |
| 2024-05-07 | 25.1 | 25.43 | 24.71 | 25.19 | +0.44% | 23,010 | 57,857,898 |
| 2024-05-06 | 24.5 | 25.2 | 24.21 | 25.08 | +4.59% | 51,708 | 128,467,633 |
| 2024-04-30 | 23.88 | 24.62 | 23.85 | 23.98 | +0.13% | 27,761 | 67,038,743 |
| 2024-04-29 | 23.88 | 24.55 | 23.77 | 23.95 | -0.33% | 37,904 | 91,727,343 |
| 2024-04-26 | 23.46 | 24.08 | 23.4 | 24.03 | +2.08% | 27,422 | 65,357,624 |
| 2024-04-25 | 23.99 | 24 | 23.54 | 23.54 | -1.05% | 19,195 | 45,590,583 |
| 2024-04-24 | 22.79 | 23.98 | 22.59 | 23.79 | +3.93% | 50,254 | 118,016,484 |
| 2024-04-23 | 22.4 | 23.13 | 22.12 | 22.89 | +1.78% | 34,541 | 78,383,673 |
| 2024-04-22 | 21.05 | 22.85 | 20.83 | 22.49 | +7.04% | 62,328 | 138,082,886 |
| 2024-04-19 | 22.26 | 22.26 | 20.93 | 21.01 | -3.62% | 53,279 | 112,835,718 |
| 2024-04-18 | 21.02 | 22.22 | 21.02 | 21.8 | +0.74% | 39,100 | 84,930,174 |
| 2024-04-17 | 22.04 | 22.77 | 21.43 | 21.64 | -1.01% | 50,361 | 110,861,282 |
| 2024-04-16 | 22.73 | 22.99 | 21.85 | 21.86 | -4.87% | 57,422 | 127,071,944 |
| 2024-04-15 | 23.41 | 24 | 22.6 | 22.98 | -1.84% | 49,796 | 115,627,858 |
| 2024-04-12 | 23.41 | 23.75 | 23.24 | 23.41 | -0.04% | 18,307 | 42,998,733 |
| 2024-04-11 | 24.6 | 24.74 | 23.38 | 23.42 | -4.8% | 46,083 | 109,671,724 |
| 2024-04-10 | 25.12 | 25.3 | 24.52 | 24.6 | -1.95% | 19,256 | 47,960,312 |
| 2024-04-09 | 24.46 | 25.2 | 24.04 | 25.09 | +2.91% | 23,405 | 57,982,062 |
| 2024-04-08 | 24.36 | 24.7 | 24.12 | 24.38 | +0.04% | 23,946 | 58,547,671 |
| 2024-04-03 | 24.23 | 25.27 | 23.93 | 24.37 | +1.08% | 39,797 | 98,433,928 |
| 2024-04-02 | 24 | 24.45 | 23.8 | 24.11 | -0.33% | 24,521 | 59,175,509 |
| 2024-04-01 | 24.77 | 24.8 | 23.3 | 24.19 | -0.45% | 46,339 | 111,326,812 |
| 2024-03-29 | 22.8 | 24.3 | 22.8 | 24.3 | +5.97% | 59,382 | 140,548,666 |
| 2024-03-28 | 24.15 | 24.15 | 22.61 | 22.93 | -4.7% | 80,903 | 186,162,595 |
| 2024-03-27 | 24.44 | 24.84 | 24.06 | 24.06 | -1.55% | 17,792 | 43,457,219 |
| 2024-03-26 | 24.5 | 24.75 | 24.18 | 24.44 | +0.08% | 19,495 | 47,633,673 |
| 2024-03-25 | 24.4 | 24.97 | 24.27 | 24.42 | -1.45% | 27,396 | 67,636,161 |
| 2024-03-22 | 24.84 | 24.91 | 24.11 | 24.78 | -0.24% | 29,735 | 72,915,058 |
| 2024-03-21 | 25.15 | 25.38 | 24.51 | 24.84 | -1.62% | 21,231 | 52,809,146 |
| 2024-03-20 | 24.6 | 25.45 | 24.3 | 25.25 | +2.48% | 31,457 | 78,666,293 |
| 2024-03-19 | 25.21 | 25.28 | 24.27 | 24.64 | -2.53% | 30,113 | 74,294,486 |
| 2024-03-18 | 25.35 | 25.38 | 24.32 | 25.28 | -0.47% | 44,377 | 110,098,682 |
| 2024-03-15 | 25.39 | 25.97 | 25.11 | 25.4 | -0.04% | 43,013 | 109,510,149 |
| 2024-03-14 | 25.5 | 25.85 | 25.16 | 25.41 | -0.97% | 23,201 | 58,956,758 |
| 2024-03-13 | 25.65 | 25.8 | 25.26 | 25.66 | +0.04% | 16,836 | 42,932,254 |
| 2024-03-12 | 25.57 | 25.98 | 25.4 | 25.65 | -0.31% | 25,801 | 66,226,851 |
| 2024-03-11 | 25.05 | 25.85 | 24.72 | 25.73 | +2.59% | 29,961 | 76,257,772 |
| 2024-03-08 | 25.58 | 25.58 | 24.86 | 25.08 | -0.16% | 20,680 | 51,886,004 |
| 2024-03-07 | 25.6 | 25.97 | 25 | 25.12 | -2.33% | 23,358 | 59,316,354 |
| 2024-03-06 | 25.84 | 26.28 | 25.33 | 25.72 | -0.46% | 26,938 | 69,824,895 |
| 2024-03-05 | 25.83 | 26.13 | 25.45 | 25.84 | -1.45% | 25,234 | 65,116,991 |
| 2024-03-04 | 26.21 | 26.6 | 25.99 | 26.22 | +0.5% | 30,741 | 80,674,144 |
| 2024-03-01 | 26.14 | 26.5 | 25.67 | 26.09 | -0.08% | 28,670 | 74,790,628 |
| 2024-02-29 | 25 | 26.19 | 24.81 | 26.11 | +2.88% | 34,552 | 89,011,756 |
| 2024-02-28 | 25.55 | 26.12 | 25 | 25.38 | -0.67% | 49,227 | 126,606,339 |
| 2024-02-27 | 25.42 | 25.57 | 24.73 | 25.55 | +0.47% | 35,828 | 90,388,260 |
| 2024-02-26 | 24.3 | 25.9 | 23.75 | 25.43 | +4.48% | 77,960 | 195,277,732 |
| 2024-02-23 | 24.37 | 24.51 | 23.52 | 24.34 | +0.04% | 35,694 | 85,401,139 |
| 2024-02-22 | 24.46 | 24.53 | 23.99 | 24.33 | -0.25% | 32,846 | 79,504,915 |
| 2024-02-21 | 24.96 | 25.08 | 24.26 | 24.39 | -1.33% | 30,757 | 76,062,714 |
| 2024-02-20 | 24.34 | 25.2 | 24.25 | 24.72 | +0.61% | 27,916 | 69,331,236 |
| 2024-02-19 | 24.77 | 25.28 | 24 | 24.57 | +0.04% | 33,639 | 82,839,278 |
| 2024-02-08 | 25.89 | 26.53 | 24.17 | 24.56 | -1.01% | 65,720 | 168,247,535 |
| 2024-02-07 | 24.22 | 24.98 | 23.82 | 24.81 | +4.16% | 55,586 | 136,907,339 |
| 2024-02-06 | 21.89 | 23.99 | 21.42 | 23.82 | +7.73% | 53,518 | 124,277,929 |
| 2024-02-05 | 20.87 | 22.99 | 19.91 | 22.11 | +4.69% | 61,707 | 130,642,038 |
| 2024-02-02 | 21.01 | 21.9 | 20.6 | 21.12 | -0.28% | 46,764 | 99,342,110 |
| 2024-02-01 | 20.88 | 22.42 | 20.67 | 21.18 | +0.86% | 34,638 | 74,767,028 |
| 2024-01-31 | 21.34 | 21.97 | 21 | 21 | -1.69% | 36,419 | 77,735,461 |
| 2024-01-30 | 21.8 | 22.32 | 21.34 | 21.36 | -2.69% | 15,970 | 34,862,058 |
| 2024-01-29 | 23.05 | 23.05 | 21.31 | 21.95 | -3.3% | 46,615 | 102,449,738 |
| 2024-01-26 | 22.85 | 23.2 | 22.43 | 22.7 | -1.09% | 25,586 | 58,470,752 |
| 2024-01-25 | 22.2 | 23.2 | 22.1 | 22.95 | +1.19% | 32,012 | 72,980,589 |
| 2024-01-24 | 22.35 | 23.3 | 21.85 | 22.68 | +3.8% | 31,581 | 71,232,621 |
| 2024-01-23 | 20.94 | 22.1 | 20.88 | 21.85 | +4.1% | 32,952 | 71,481,457 |
| 2024-01-22 | 22.27 | 22.48 | 20.88 | 20.99 | -5.87% | 25,588 | 54,816,852 |
| 2024-01-19 | 22.33 | 22.77 | 22.14 | 22.3 | -0.13% | 16,778 | 37,736,428 |
| 2024-01-18 | 22.45 | 22.89 | 21.6 | 22.33 | -0.71% | 38,480 | 84,891,680 |
| 2024-01-17 | 22.9 | 23.94 | 22.49 | 22.49 | -1.79% | 38,774 | 90,152,336 |
| 2024-01-16 | 22.78 | 22.96 | 22.39 | 22.9 | +1.06% | 22,230 | 50,186,036 |
| 2024-01-15 | 22.38 | 23.12 | 22.38 | 22.66 | +0.44% | 19,269 | 43,991,560 |
| 2024-01-12 | 22.72 | 22.98 | 22.49 | 22.56 | -0.7% | 9,846 | 22,293,428 |
| 2024-01-11 | 22.69 | 23.08 | 22.35 | 22.72 | +1.11% | 17,861 | 40,793,021 |
| 2024-01-10 | 22.77 | 22.96 | 22.31 | 22.47 | -0.97% | 17,364 | 39,210,438 |
| 2024-01-09 | 22.4 | 23.15 | 22.4 | 22.69 | +0.62% | 16,896 | 38,477,068 |
| 2024-01-08 | 22.66 | 22.92 | 22.09 | 22.55 | -1.4% | 35,332 | 79,392,972 |
| 2024-01-05 | 23.02 | 23.52 | 22.8 | 22.87 | -1.85% | 33,502 | 77,565,532 |
| 2024-01-04 | 22.5 | 23.5 | 22.5 | 23.3 | +2.15% | 34,864 | 80,479,799 |
| 2024-01-03 | 22.98 | 23.42 | 22.52 | 22.81 | -0.91% | 18,972 | 43,445,059 |
| 2024-01-02 | 22.89 | 23.39 | 22.5 | 23.02 | +0.66% | 29,994 | 68,850,610 |
| 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：