股票概览
24.44
+8.53%
+1.92
23.02
开盘价
24.69
最高价
23.02
最低价
582,501
成交量
数据更新至: 2024-05-20
技术指标
23.00
MA5 (5日均线)
23.16
MA10 (10日均线)
22.74
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 | 23.02 | 24.69 | 23.02 | 24.44 | +8.53% | 582,501 | 1,398,156,420 |
| 2024-05-17 | 21.89 | 22.71 | 21.74 | 22.52 | +2.64% | 234,868 | 521,049,374 |
| 2024-05-16 | 22.33 | 22.43 | 21.7 | 21.94 | -3.43% | 232,486 | 513,012,474 |
| 2024-05-15 | 23.16 | 23.46 | 22.66 | 22.72 | -2.82% | 233,771 | 537,124,099 |
| 2024-05-14 | 23.6 | 23.89 | 23.2 | 23.38 | -0.09% | 264,107 | 622,193,121 |
| 2024-05-13 | 23.5 | 23.77 | 22.92 | 23.4 | -1.6% | 278,534 | 650,209,703 |
| 2024-05-10 | 23.89 | 24.18 | 23.24 | 23.78 | 0% | 335,185 | 794,128,991 |
| 2024-05-09 | 22.75 | 24.08 | 22.7 | 23.78 | +4.39% | 424,482 | 998,871,944 |
| 2024-05-08 | 22.49 | 23.2 | 22.41 | 22.78 | -0.35% | 314,138 | 718,405,062 |
| 2024-05-07 | 22.17 | 23.25 | 22 | 22.86 | +3.16% | 457,931 | 1,043,595,367 |
| 2024-05-06 | 21.66 | 22.29 | 21.11 | 22.16 | +2.07% | 457,807 | 1,002,436,719 |
| 2024-04-30 | 21.5 | 22.09 | 21.46 | 21.71 | +0.37% | 336,752 | 735,875,714 |
| 2024-04-29 | 22.08 | 22.12 | 20.91 | 21.63 | -2.3% | 584,305 | 1,251,307,356 |
| 2024-04-26 | 22.17 | 22.66 | 21.73 | 22.14 | -0.67% | 474,863 | 1,049,117,706 |
| 2024-04-25 | 21.51 | 22.47 | 21.42 | 22.29 | +3.19% | 413,970 | 916,360,037 |
| 2024-04-24 | 21.9 | 22.22 | 21.38 | 21.6 | -2.17% | 502,055 | 1,090,113,529 |
| 2024-04-23 | 21.5 | 22.68 | 21.36 | 22.08 | -3.5% | 763,873 | 1,682,330,530 |
| 2024-04-22 | 23.08 | 23.69 | 22.71 | 22.88 | -0.61% | 400,696 | 931,012,334 |
| 2024-04-19 | 23.53 | 23.99 | 22.78 | 23.02 | -3.07% | 595,847 | 1,386,601,888 |
| 2024-04-18 | 24.2 | 24.5 | 22.96 | 23.75 | -3.61% | 614,280 | 1,447,538,342 |
| 2024-04-17 | 23.51 | 24.64 | 23.35 | 24.64 | +4.41% | 338,931 | 813,927,279 |
| 2024-04-16 | 24.39 | 24.7 | 23.5 | 23.6 | -6.39% | 394,324 | 950,244,926 |
| 2024-04-15 | 24.63 | 25.38 | 23.7 | 25.21 | +2.27% | 513,295 | 1,248,656,995 |
| 2024-04-12 | 24.33 | 25.21 | 23.92 | 24.65 | +2.32% | 398,977 | 981,595,862 |
| 2024-04-11 | 22.5 | 25.25 | 22.12 | 24.09 | +4.92% | 622,852 | 1,478,148,313 |
| 2024-04-10 | 21.9 | 23.08 | 21.88 | 22.96 | +4.6% | 448,406 | 1,012,110,284 |
| 2024-04-09 | 21.99 | 22.71 | 21.82 | 21.95 | -1.13% | 321,217 | 711,361,259 |
| 2024-04-08 | 22.88 | 23.12 | 21.95 | 22.2 | -0.85% | 724,630 | 1,638,470,026 |
| 2024-04-03 | 20.52 | 22.39 | 20.36 | 22.39 | +10.02% | 528,064 | 1,131,699,796 |
| 2024-04-02 | 20.19 | 20.76 | 20.01 | 20.35 | +0.39% | 243,928 | 496,924,405 |
| 2024-04-01 | 20.1 | 20.61 | 19.85 | 20.27 | +1.86% | 265,387 | 536,957,028 |
| 2024-03-29 | 19.43 | 20.23 | 19.43 | 19.9 | +2.74% | 311,908 | 620,843,127 |
| 2024-03-28 | 19 | 19.69 | 18.81 | 19.37 | +1.95% | 223,207 | 432,270,369 |
| 2024-03-27 | 19.67 | 19.72 | 18.9 | 19 | -3.75% | 245,550 | 475,056,778 |
| 2024-03-26 | 20.01 | 20.25 | 19.52 | 19.74 | -1.5% | 319,844 | 632,843,752 |
| 2024-03-25 | 19.31 | 20.52 | 19.3 | 20.04 | +2.56% | 394,562 | 795,160,220 |
| 2024-03-22 | 19.65 | 20.25 | 19.47 | 19.54 | -0.81% | 224,103 | 443,032,719 |
| 2024-03-21 | 19.26 | 19.9 | 18.94 | 19.7 | +3.2% | 283,762 | 553,057,512 |
| 2024-03-20 | 19.22 | 19.38 | 18.87 | 19.09 | -0.88% | 172,341 | 328,986,458 |
| 2024-03-19 | 19.22 | 19.75 | 19.05 | 19.26 | -0.31% | 280,452 | 545,182,513 |
| 2024-03-18 | 19.34 | 19.46 | 18.96 | 19.32 | +0.47% | 209,908 | 404,330,536 |
| 2024-03-15 | 19.14 | 19.32 | 18.7 | 19.23 | -0.1% | 315,281 | 599,949,326 |
| 2024-03-14 | 19.25 | 19.75 | 19.13 | 19.25 | +1.1% | 323,180 | 626,544,504 |
| 2024-03-13 | 18.74 | 19.11 | 18.54 | 19.04 | +1.33% | 186,497 | 351,839,384 |
| 2024-03-12 | 19.51 | 19.51 | 18.65 | 18.79 | -3.69% | 322,360 | 610,650,403 |
| 2024-03-11 | 19.99 | 20.08 | 19.31 | 19.51 | -2.84% | 287,081 | 560,827,347 |
| 2024-03-08 | 19.73 | 20.08 | 19.31 | 20.08 | +2.03% | 236,997 | 467,649,865 |
| 2024-03-07 | 19.48 | 20.22 | 19.35 | 19.68 | +2.07% | 276,752 | 549,464,574 |
| 2024-03-06 | 19.23 | 19.66 | 19.13 | 19.28 | +0.1% | 199,796 | 388,055,706 |
| 2024-03-05 | 19.22 | 19.35 | 19.02 | 19.26 | +0.31% | 169,068 | 324,125,792 |
| 2024-03-04 | 18.71 | 19.47 | 18.61 | 19.2 | +2.56% | 304,814 | 583,789,527 |
| 2024-03-01 | 18.54 | 18.82 | 18.47 | 18.72 | +1.3% | 160,736 | 299,963,919 |
| 2024-02-29 | 18.16 | 18.55 | 18.14 | 18.48 | +1.32% | 213,370 | 392,830,102 |
| 2024-02-28 | 18.45 | 18.65 | 18.23 | 18.24 | -1.94% | 199,818 | 367,313,219 |
| 2024-02-27 | 18.3 | 18.76 | 18.29 | 18.6 | +1.09% | 175,851 | 325,679,962 |
| 2024-02-26 | 18.4 | 19.06 | 18.3 | 18.4 | -0.54% | 251,071 | 468,520,021 |
| 2024-02-23 | 18.61 | 18.75 | 18.21 | 18.5 | -0.59% | 273,962 | 505,192,140 |
| 2024-02-22 | 18.28 | 18.67 | 18.15 | 18.61 | +1.69% | 187,428 | 346,379,676 |
| 2024-02-21 | 18.37 | 18.85 | 18.29 | 18.3 | +0.38% | 288,900 | 534,950,693 |
| 2024-02-20 | 18.08 | 18.6 | 17.83 | 18.23 | +1.05% | 247,283 | 452,531,784 |
| 2024-02-19 | 18.29 | 18.29 | 17.5 | 18.04 | +0.33% | 412,233 | 737,213,153 |
| 2024-02-08 | 18.24 | 18.92 | 17.77 | 17.98 | -1.48% | 421,819 | 776,308,163 |
| 2024-02-07 | 17.4 | 18.25 | 17.32 | 18.25 | +4.89% | 419,144 | 746,796,234 |
| 2024-02-06 | 16.3 | 17.43 | 16.2 | 17.4 | +5.45% | 364,556 | 619,783,966 |
| 2024-02-05 | 16.13 | 16.97 | 15.8 | 16.5 | +1.6% | 272,822 | 444,601,888 |
| 2024-02-02 | 16.31 | 16.59 | 15.88 | 16.24 | -0.43% | 165,713 | 270,299,198 |
| 2024-02-01 | 16.54 | 16.74 | 16.19 | 16.31 | -1.75% | 178,825 | 293,399,162 |
| 2024-01-31 | 16.26 | 16.88 | 16.26 | 16.6 | +0.42% | 241,347 | 401,338,780 |
| 2024-01-30 | 16.98 | 17.15 | 16.48 | 16.53 | -3.33% | 178,713 | 300,180,076 |
| 2024-01-29 | 17.2 | 17.38 | 17 | 17.1 | -0.35% | 173,990 | 298,093,788 |
| 2024-01-26 | 16.7 | 17.24 | 16.68 | 17.16 | +1.96% | 228,503 | 389,960,493 |
| 2024-01-25 | 16 | 16.85 | 15.91 | 16.83 | +5.92% | 320,811 | 526,936,797 |
| 2024-01-24 | 15.69 | 16.1 | 15.34 | 15.89 | +2.65% | 260,551 | 409,837,382 |
| 2024-01-23 | 15.03 | 15.6 | 14.76 | 15.48 | +2.58% | 251,368 | 381,772,788 |
| 2024-01-22 | 15.77 | 15.87 | 14.98 | 15.09 | -5.03% | 204,232 | 314,353,898 |
| 2024-01-19 | 16.1 | 16.14 | 15.75 | 15.89 | -1.43% | 165,226 | 262,864,175 |
| 2024-01-18 | 16.56 | 16.56 | 15.69 | 16.12 | -3.01% | 333,987 | 534,524,950 |
| 2024-01-17 | 17.02 | 17.02 | 16.6 | 16.62 | -1.95% | 160,309 | 269,442,404 |
| 2024-01-16 | 17.16 | 17.2 | 16.7 | 16.95 | -1.57% | 262,491 | 444,328,283 |
| 2024-01-15 | 17.38 | 17.42 | 17.16 | 17.22 | -0.46% | 154,261 | 266,348,736 |
| 2024-01-12 | 17.1 | 17.43 | 17.05 | 17.3 | +1.53% | 275,199 | 476,215,164 |
| 2024-01-11 | 17.17 | 17.26 | 16.87 | 17.04 | -0.81% | 296,316 | 505,780,689 |
| 2024-01-10 | 17.19 | 17.25 | 17.04 | 17.18 | -0.06% | 188,803 | 324,061,856 |
| 2024-01-09 | 17.19 | 17.27 | 17.02 | 17.19 | -0.06% | 260,590 | 446,986,205 |
| 2024-01-08 | 17.11 | 17.32 | 17.05 | 17.2 | 0% | 310,584 | 534,989,127 |
| 2024-01-05 | 17.1 | 17.38 | 17.02 | 17.2 | +0.29% | 265,410 | 456,864,092 |
| 2024-01-04 | 16.92 | 17.18 | 16.88 | 17.15 | +0.94% | 318,734 | 544,376,516 |
| 2024-01-03 | 17.04 | 17.23 | 16.91 | 16.99 | -0.06% | 199,406 | 340,289,747 |
| 2024-01-02 | 16.75 | 17.24 | 16.71 | 17 | +1.19% | 286,449 | 487,721,218 |
| 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：