股票概览
24.44
+0.21%
+0.05
24.2
开盘价
24.85
最高价
24.13
最低价
19,964
成交量
数据更新至: 2024-05-20
技术指标
24.14
MA5 (5日均线)
24.84
MA10 (10日均线)
26.53
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 | 24.2 | 24.85 | 24.13 | 24.44 | +0.21% | 19,964 | 48,855,332 |
| 2024-05-17 | 24.06 | 24.63 | 23.91 | 24.39 | +1.54% | 20,456 | 49,750,127 |
| 2024-05-16 | 23.86 | 24.43 | 23.82 | 24.02 | +1.18% | 19,905 | 47,966,370 |
| 2024-05-15 | 23.97 | 24.18 | 23.72 | 23.74 | -1.49% | 14,402 | 34,439,618 |
| 2024-05-14 | 23.68 | 24.41 | 23.35 | 24.1 | +1.69% | 20,087 | 48,191,054 |
| 2024-05-13 | 25.08 | 25.3 | 23.3 | 23.7 | -8.42% | 47,495 | 114,033,004 |
| 2024-05-10 | 26.11 | 26.3 | 25.8 | 25.88 | -0.5% | 22,171 | 57,875,705 |
| 2024-05-09 | 25.66 | 26.15 | 25.61 | 26.01 | +0.62% | 20,856 | 54,085,813 |
| 2024-05-08 | 26.01 | 26.25 | 25.42 | 25.85 | -1.71% | 23,205 | 59,808,665 |
| 2024-05-07 | 26.59 | 26.74 | 25.98 | 26.3 | -1.28% | 23,756 | 62,507,311 |
| 2024-05-06 | 26.35 | 27 | 26.34 | 26.64 | +1.76% | 28,627 | 75,919,415 |
| 2024-04-30 | 27.97 | 27.97 | 26 | 26.18 | -6.7% | 46,280 | 124,115,115 |
| 2024-04-29 | 27.57 | 28.34 | 26.77 | 28.06 | -3.17% | 56,467 | 155,060,774 |
| 2024-04-26 | 29.06 | 30.01 | 28.56 | 28.98 | -1.63% | 56,346 | 164,608,586 |
| 2024-04-25 | 28.17 | 29.67 | 27.5 | 29.46 | +3.48% | 63,940 | 183,697,318 |
| 2024-04-24 | 27.19 | 28.75 | 27.1 | 28.47 | +4.48% | 47,447 | 133,063,888 |
| 2024-04-23 | 28.17 | 28.7 | 27.2 | 27.25 | -3.27% | 43,114 | 120,645,896 |
| 2024-04-22 | 29.38 | 29.68 | 27.93 | 28.17 | -7.24% | 57,436 | 164,451,481 |
| 2024-04-19 | 28.37 | 30.98 | 27.64 | 30.37 | +6.26% | 95,064 | 275,014,479 |
| 2024-04-18 | 29.19 | 31.6 | 28.56 | 28.58 | -2.46% | 101,082 | 302,678,297 |
| 2024-04-17 | 25.6 | 29.45 | 25.6 | 29.3 | +10.11% | 84,238 | 236,301,028 |
| 2024-04-16 | 27 | 29.5 | 26.2 | 26.61 | -3.55% | 88,711 | 248,536,929 |
| 2024-04-15 | 25 | 29.68 | 25 | 27.59 | +10.36% | 72,096 | 196,449,527 |
| 2024-04-12 | 26.52 | 26.81 | 25 | 25 | -7.17% | 42,297 | 109,342,294 |
| 2024-04-11 | 27.39 | 27.55 | 26.34 | 26.93 | -3.92% | 46,306 | 124,850,469 |
| 2024-04-10 | 26.74 | 28.75 | 26.2 | 28.03 | +3.85% | 71,309 | 198,103,986 |
| 2024-04-09 | 26.12 | 27.36 | 25.8 | 26.99 | +3.49% | 46,927 | 125,252,498 |
| 2024-04-08 | 26.8 | 26.86 | 25.88 | 26.08 | -3.87% | 38,897 | 102,403,519 |
| 2024-04-03 | 26.1 | 27.65 | 25.51 | 27.13 | +1.92% | 54,220 | 144,106,668 |
| 2024-04-02 | 26.6 | 28 | 26.11 | 26.62 | -0.63% | 49,326 | 132,536,854 |
| 2024-04-01 | 26.09 | 26.9 | 25.56 | 26.79 | +2.68% | 56,841 | 149,507,510 |
| 2024-03-29 | 26.55 | 28.2 | 25.6 | 26.09 | -3.12% | 95,918 | 256,658,523 |
| 2024-03-28 | 22.78 | 26.93 | 22.44 | 26.93 | +20.01% | 103,271 | 266,076,866 |
| 2024-03-27 | 23.15 | 23.27 | 22.39 | 22.44 | -3.19% | 15,491 | 35,458,140 |
| 2024-03-26 | 23.75 | 23.82 | 22.85 | 23.18 | -2.77% | 21,194 | 49,355,521 |
| 2024-03-25 | 24.5 | 24.72 | 23.81 | 23.84 | -3.6% | 22,712 | 54,842,927 |
| 2024-03-22 | 25.4 | 25.61 | 24.65 | 24.73 | -3.13% | 26,533 | 66,345,689 |
| 2024-03-21 | 25.35 | 26.2 | 24.71 | 25.53 | +0.12% | 40,395 | 102,707,629 |
| 2024-03-20 | 25.25 | 25.97 | 25.22 | 25.5 | +1.51% | 28,955 | 73,993,650 |
| 2024-03-19 | 25.28 | 25.95 | 25.03 | 25.12 | -1.64% | 40,084 | 102,018,382 |
| 2024-03-18 | 24.31 | 25.55 | 24.19 | 25.54 | +5.19% | 45,620 | 114,058,151 |
| 2024-03-15 | 24 | 24.33 | 23.72 | 24.28 | +0.66% | 19,194 | 46,142,876 |
| 2024-03-14 | 24.58 | 24.88 | 24 | 24.12 | -1.79% | 23,243 | 56,684,559 |
| 2024-03-13 | 24.73 | 24.75 | 24.27 | 24.56 | -1.29% | 26,753 | 65,580,404 |
| 2024-03-12 | 24.33 | 25.12 | 23.8 | 24.88 | +2.22% | 44,458 | 108,577,409 |
| 2024-03-11 | 24.12 | 24.49 | 23.92 | 24.34 | +0.87% | 19,171 | 46,389,649 |
| 2024-03-08 | 24.25 | 24.52 | 23.93 | 24.13 | -0.45% | 21,973 | 52,975,680 |
| 2024-03-07 | 25.22 | 25.64 | 24.06 | 24.24 | -3.19% | 33,888 | 84,557,614 |
| 2024-03-06 | 24.82 | 25.35 | 24.63 | 25.04 | +0.08% | 24,167 | 60,436,955 |
| 2024-03-05 | 25.62 | 25.63 | 24.68 | 25.02 | -3.17% | 41,716 | 104,257,045 |
| 2024-03-04 | 25.81 | 26.08 | 25.15 | 25.84 | -0.69% | 48,790 | 124,822,520 |
| 2024-03-01 | 26.5 | 26.5 | 25.79 | 26.02 | -1.63% | 48,396 | 126,143,803 |
| 2024-02-29 | 25.6 | 26.69 | 25.41 | 26.45 | +3% | 61,913 | 162,013,283 |
| 2024-02-28 | 26.52 | 28.3 | 25.68 | 25.68 | -5.13% | 88,824 | 238,636,860 |
| 2024-02-27 | 26.29 | 27.5 | 25.8 | 27.07 | +4.24% | 70,458 | 188,897,648 |
| 2024-02-26 | 27.05 | 28.66 | 25.68 | 25.97 | +4.13% | 89,540 | 243,246,710 |
| 2024-02-23 | 24.11 | 25.38 | 24.11 | 24.94 | +2.51% | 60,193 | 149,206,037 |
| 2024-02-22 | 24.28 | 25.47 | 23.9 | 24.33 | +2.66% | 61,969 | 151,092,610 |
| 2024-02-21 | 22.68 | 25.93 | 22.35 | 23.7 | +3.04% | 84,513 | 202,200,703 |
| 2024-02-20 | 22 | 23.63 | 21.81 | 23 | +2.36% | 60,410 | 137,625,794 |
| 2024-02-19 | 20.97 | 22.47 | 20.93 | 22.47 | +7.31% | 61,712 | 134,515,392 |
| 2024-02-08 | 20 | 21.2 | 19.34 | 20.94 | +4.7% | 49,646 | 101,854,202 |
| 2024-02-07 | 20.88 | 22.1 | 19.8 | 20 | -5.08% | 58,056 | 121,268,461 |
| 2024-02-06 | 19.9 | 22.33 | 19.14 | 21.07 | +2.03% | 58,761 | 119,620,301 |
| 2024-02-05 | 23.2 | 23.25 | 20.58 | 20.65 | -14.42% | 70,085 | 151,628,421 |
| 2024-02-02 | 23.88 | 24.87 | 22.11 | 24.13 | +1.9% | 85,584 | 203,870,538 |
| 2024-02-01 | 26.35 | 26.87 | 23.58 | 23.68 | -14.82% | 100,060 | 251,135,181 |
| 2024-01-31 | 26.33 | 29.24 | 26.02 | 27.8 | +1.09% | 116,960 | 323,733,963 |
| 2024-01-30 | 27 | 28.47 | 25.86 | 27.5 | -2.24% | 132,377 | 356,912,474 |
| 2024-01-29 | 33.07 | 33.07 | 28.03 | 28.13 | +2.07% | 162,239 | 510,546,749 |
| 2024-01-26 | 29 | 29 | 26.94 | 27.56 | -5.55% | 137,225 | 381,926,330 |
| 2024-01-25 | 24 | 29.18 | 24 | 29.18 | +19.98% | 148,939 | 407,931,077 |
| 2024-01-24 | 21.7 | 25.16 | 21.68 | 24.32 | +13.38% | 65,431 | 153,766,100 |
| 2024-01-23 | 21.8 | 22.03 | 21.23 | 21.45 | -1.97% | 22,211 | 47,780,857 |
| 2024-01-22 | 23.01 | 23.2 | 21.51 | 21.88 | -5.73% | 17,234 | 38,674,981 |
| 2024-01-19 | 23.99 | 24.09 | 23.21 | 23.21 | -2.93% | 12,296 | 28,898,247 |
| 2024-01-18 | 23.81 | 24.09 | 23.23 | 23.91 | -0.5% | 14,714 | 34,843,958 |
| 2024-01-17 | 24.82 | 24.99 | 24.01 | 24.03 | -3.84% | 11,269 | 27,578,383 |
| 2024-01-16 | 25.07 | 25.08 | 24.5 | 24.99 | +0.12% | 10,443 | 25,888,300 |
| 2024-01-15 | 25.31 | 25.32 | 24.92 | 24.96 | -1.58% | 10,140 | 25,450,915 |
| 2024-01-12 | 25.73 | 26.18 | 25.31 | 25.36 | -2.54% | 18,929 | 48,768,882 |
| 2024-01-11 | 25.19 | 26.09 | 24.75 | 26.02 | +2.52% | 26,074 | 66,182,049 |
| 2024-01-10 | 24.61 | 25.66 | 24.22 | 25.38 | +2.34% | 21,671 | 54,303,011 |
| 2024-01-09 | 24.81 | 25.37 | 24.57 | 24.8 | +0.98% | 16,159 | 40,386,804 |
| 2024-01-08 | 25.38 | 25.58 | 24.56 | 24.56 | -3.5% | 11,549 | 28,863,927 |
| 2024-01-05 | 25.82 | 26.08 | 25.3 | 25.45 | -1.81% | 13,388 | 34,392,109 |
| 2024-01-04 | 25.96 | 26.1 | 25.76 | 25.92 | +0.27% | 9,858 | 25,557,628 |
| 2024-01-03 | 25.95 | 26.09 | 25.59 | 25.85 | -0.58% | 15,805 | 40,791,558 |
| 2024-01-02 | 26.46 | 26.54 | 26 | 26 | -1.25% | 15,472 | 40,536,567 |
| 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：