股票概览
24.69
+3.7%
+0.88
24
开盘价
25.06
最高价
23.77
最低价
35,269
成交量
数据更新至: 2024-05-20
技术指标
23.61
MA5 (5日均线)
23.96
MA10 (10日均线)
24.71
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 | 25.06 | 23.77 | 24.69 | +3.7% | 35,269 | 86,801,112 |
| 2024-05-17 | 23.28 | 23.86 | 22.95 | 23.81 | +2.94% | 22,166 | 51,934,312 |
| 2024-05-16 | 23.26 | 23.49 | 23.1 | 23.13 | -0.04% | 16,635 | 38,720,290 |
| 2024-05-15 | 23.2 | 23.49 | 23.02 | 23.14 | -0.56% | 16,280 | 37,744,069 |
| 2024-05-14 | 23.41 | 23.85 | 23.2 | 23.27 | -0.56% | 17,510 | 41,021,242 |
| 2024-05-13 | 23.97 | 23.97 | 23.03 | 23.4 | -2.62% | 34,403 | 80,255,295 |
| 2024-05-10 | 25.2 | 25.37 | 23.98 | 24.03 | -4.42% | 33,394 | 81,404,777 |
| 2024-05-09 | 24.01 | 25.19 | 24.01 | 25.14 | +4.62% | 31,070 | 77,144,020 |
| 2024-05-08 | 25 | 25.01 | 24.02 | 24.03 | -3.73% | 30,792 | 75,225,929 |
| 2024-05-07 | 25.49 | 25.68 | 24.83 | 24.96 | -1.27% | 24,130 | 60,419,728 |
| 2024-05-06 | 25.12 | 25.79 | 25.12 | 25.28 | +1.85% | 30,181 | 76,923,152 |
| 2024-04-30 | 25.73 | 25.96 | 24.6 | 24.82 | -3.8% | 36,790 | 92,305,655 |
| 2024-04-29 | 24.81 | 25.92 | 24.79 | 25.8 | +3.7% | 41,104 | 104,826,922 |
| 2024-04-26 | 24.3 | 25.02 | 23.34 | 24.88 | -5.11% | 67,971 | 165,624,789 |
| 2024-04-25 | 26.2 | 26.7 | 25.65 | 26.22 | -0.15% | 24,812 | 65,058,282 |
| 2024-04-24 | 25.55 | 26.26 | 25.26 | 26.26 | +3.02% | 22,277 | 57,737,861 |
| 2024-04-23 | 25.3 | 25.73 | 25.15 | 25.49 | +1.68% | 23,985 | 61,042,725 |
| 2024-04-22 | 24.62 | 25.54 | 24.18 | 25.07 | +0.24% | 28,162 | 70,502,745 |
| 2024-04-19 | 25.35 | 25.8 | 24.83 | 25.01 | -2.68% | 23,781 | 59,681,521 |
| 2024-04-18 | 25.65 | 26.29 | 25.05 | 25.7 | -0.23% | 28,504 | 73,287,036 |
| 2024-04-17 | 24.51 | 25.76 | 24.5 | 25.76 | +6.23% | 30,050 | 76,046,488 |
| 2024-04-16 | 25.7 | 25.97 | 24.01 | 24.25 | -5.9% | 36,585 | 90,344,811 |
| 2024-04-15 | 26.97 | 27.15 | 25.08 | 25.77 | -3.45% | 40,488 | 105,544,951 |
| 2024-04-12 | 27.21 | 27.5 | 26.65 | 26.69 | -1.11% | 19,475 | 52,659,145 |
| 2024-04-11 | 27.4 | 27.89 | 26.97 | 26.99 | -1.96% | 22,000 | 60,307,566 |
| 2024-04-10 | 28.66 | 28.66 | 27.22 | 27.53 | -3.91% | 20,544 | 56,888,762 |
| 2024-04-09 | 27.51 | 28.67 | 27.51 | 28.65 | +4.14% | 24,178 | 68,309,033 |
| 2024-04-08 | 28.98 | 28.98 | 27.5 | 27.51 | -5.59% | 29,848 | 84,156,833 |
| 2024-04-03 | 29.4 | 29.82 | 28.88 | 29.14 | -1.59% | 21,033 | 61,525,865 |
| 2024-04-02 | 29.7 | 29.86 | 29.12 | 29.61 | -0.87% | 23,764 | 70,070,363 |
| 2024-04-01 | 29.91 | 30.14 | 29.36 | 29.87 | +0.17% | 42,056 | 124,821,586 |
| 2024-03-29 | 28.7 | 29.82 | 28.2 | 29.82 | +3.69% | 29,609 | 85,533,882 |
| 2024-03-28 | 28 | 29.26 | 27.82 | 28.76 | +2.31% | 31,929 | 91,648,913 |
| 2024-03-27 | 29.88 | 29.91 | 28.03 | 28.11 | -5.8% | 26,755 | 77,244,080 |
| 2024-03-26 | 30.39 | 30.74 | 29.12 | 29.84 | -1.45% | 30,043 | 89,992,841 |
| 2024-03-25 | 32.23 | 32.35 | 30.26 | 30.28 | -5.99% | 35,668 | 111,216,981 |
| 2024-03-22 | 33.51 | 33.7 | 32.21 | 32.21 | -3.97% | 30,692 | 100,659,523 |
| 2024-03-21 | 33.83 | 34.5 | 33.34 | 33.54 | -0.97% | 30,898 | 104,463,310 |
| 2024-03-20 | 33.28 | 33.93 | 33.11 | 33.87 | +0.98% | 24,481 | 82,251,573 |
| 2024-03-19 | 33.99 | 34.11 | 33.5 | 33.54 | -1.32% | 24,375 | 82,407,631 |
| 2024-03-18 | 32.82 | 33.99 | 32.77 | 33.99 | +4.07% | 34,905 | 116,754,688 |
| 2024-03-15 | 32.54 | 32.66 | 31.86 | 32.66 | +0.65% | 22,482 | 72,535,807 |
| 2024-03-14 | 32.97 | 33.3 | 31.96 | 32.45 | -2.23% | 29,264 | 95,528,163 |
| 2024-03-13 | 33.49 | 33.72 | 32.89 | 33.19 | +0.27% | 30,687 | 102,488,060 |
| 2024-03-12 | 32.86 | 33.71 | 32.69 | 33.1 | +1.19% | 30,000 | 99,400,358 |
| 2024-03-11 | 31.98 | 32.74 | 31.61 | 32.71 | +2.44% | 28,057 | 90,686,290 |
| 2024-03-08 | 31.3 | 32.19 | 31.05 | 31.93 | +2.5% | 34,638 | 109,720,945 |
| 2024-03-07 | 32.18 | 32.58 | 31.04 | 31.15 | -2.41% | 30,914 | 98,292,465 |
| 2024-03-06 | 32.07 | 32.7 | 31.42 | 31.92 | -1.45% | 38,801 | 124,323,224 |
| 2024-03-05 | 33.07 | 33.26 | 32.13 | 32.39 | -2.47% | 32,217 | 105,351,451 |
| 2024-03-04 | 33.88 | 34.02 | 32.36 | 33.21 | -0.84% | 35,860 | 118,801,794 |
| 2024-03-01 | 33.26 | 33.65 | 32.58 | 33.49 | +2.26% | 44,920 | 149,366,715 |
| 2024-02-29 | 31.33 | 32.95 | 31.21 | 32.75 | +4.97% | 45,308 | 146,027,909 |
| 2024-02-28 | 33.87 | 34.25 | 31.2 | 31.2 | -8.18% | 66,890 | 220,288,812 |
| 2024-02-27 | 31.51 | 34 | 31.2 | 33.98 | +7.57% | 60,947 | 201,347,441 |
| 2024-02-26 | 30.95 | 32.58 | 30.71 | 31.59 | +3% | 45,782 | 144,921,011 |
| 2024-02-23 | 30.26 | 30.67 | 29.71 | 30.67 | +2.2% | 30,860 | 93,208,993 |
| 2024-02-22 | 29.48 | 30.19 | 29.35 | 30.01 | +1.32% | 27,418 | 81,839,012 |
| 2024-02-21 | 29.2 | 30.55 | 28.7 | 29.62 | +1.44% | 36,525 | 108,644,714 |
| 2024-02-20 | 28.49 | 29.48 | 28.3 | 29.2 | +1.28% | 41,445 | 120,075,715 |
| 2024-02-19 | 29.72 | 30 | 28.38 | 28.83 | -2.04% | 51,438 | 148,574,610 |
| 2024-02-08 | 26.6 | 29.59 | 26.54 | 29.43 | +10.89% | 57,141 | 162,098,722 |
| 2024-02-07 | 25.1 | 26.94 | 24.84 | 26.54 | +6.29% | 64,011 | 167,716,639 |
| 2024-02-06 | 23.45 | 25.49 | 21.85 | 24.97 | +5.49% | 57,406 | 135,727,737 |
| 2024-02-05 | 26.38 | 26.65 | 22.61 | 23.67 | -11.35% | 62,690 | 151,867,501 |
| 2024-02-02 | 28.68 | 29.45 | 25.6 | 26.7 | -7.07% | 61,629 | 167,938,986 |
| 2024-02-01 | 29.34 | 29.64 | 28.2 | 28.73 | -2.08% | 34,473 | 99,799,782 |
| 2024-01-31 | 30.2 | 31.28 | 29.23 | 29.34 | -2.69% | 29,566 | 89,186,162 |
| 2024-01-30 | 31.29 | 31.71 | 30.1 | 30.15 | -4.32% | 21,437 | 66,096,690 |
| 2024-01-29 | 33.45 | 33.84 | 31.5 | 31.51 | -5.03% | 23,256 | 75,184,612 |
| 2024-01-26 | 34.3 | 34.54 | 33.1 | 33.18 | -4.1% | 29,531 | 99,723,444 |
| 2024-01-25 | 33.42 | 34.6 | 32.71 | 34.6 | +3.01% | 29,728 | 101,046,579 |
| 2024-01-24 | 34.38 | 34.5 | 32.12 | 33.59 | -1.38% | 28,282 | 93,573,152 |
| 2024-01-23 | 33.5 | 34.74 | 32.8 | 34.06 | +2.34% | 30,641 | 104,120,605 |
| 2024-01-22 | 35.8 | 36 | 33.08 | 33.28 | -7.81% | 31,601 | 108,827,468 |
| 2024-01-19 | 37.26 | 37.85 | 36.1 | 36.1 | -3.06% | 22,447 | 82,345,720 |
| 2024-01-18 | 36.6 | 37.35 | 35.7 | 37.24 | +1.55% | 31,528 | 115,065,723 |
| 2024-01-17 | 37.98 | 38.1 | 36.67 | 36.67 | -3.45% | 29,422 | 109,937,409 |
| 2024-01-16 | 38.36 | 38.48 | 37.01 | 37.98 | -0.99% | 37,683 | 142,057,605 |
| 2024-01-15 | 37.08 | 39.85 | 36.72 | 38.36 | +3.59% | 53,091 | 205,236,846 |
| 2024-01-12 | 37.63 | 38.06 | 37.03 | 37.03 | -2.22% | 21,532 | 80,819,316 |
| 2024-01-11 | 36.5 | 38.18 | 36.06 | 37.87 | +3.64% | 26,478 | 98,978,157 |
| 2024-01-10 | 36.58 | 37.35 | 35.58 | 36.54 | -0.11% | 20,261 | 74,148,376 |
| 2024-01-09 | 36.59 | 37.52 | 36.23 | 36.58 | +0.03% | 27,540 | 101,381,226 |
| 2024-01-08 | 37.46 | 37.77 | 36.56 | 36.57 | -3.07% | 21,878 | 81,028,892 |
| 2024-01-05 | 39.01 | 39.5 | 37.45 | 37.73 | -3.28% | 22,567 | 86,559,790 |
| 2024-01-04 | 40.09 | 40.09 | 38.92 | 39.01 | -2.69% | 18,787 | 74,021,605 |
| 2024-01-03 | 40.46 | 40.77 | 39.48 | 40.09 | -1.33% | 20,529 | 82,178,336 |
| 2024-01-02 | 41.2 | 41.44 | 40.5 | 40.63 | -2.07% | 23,429 | 95,811,993 |
| 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：