股票概览
23.49
-0.68%
-0.16
23.79
开盘价
23.84
最高价
23.31
最低价
16,864
成交量
数据更新至: 2024-05-20
技术指标
23.24
MA5 (5日均线)
23.16
MA10 (10日均线)
23.09
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 | 23.79 | 23.84 | 23.31 | 23.49 | -0.68% | 16,864 | 39,557,561 |
| 2024-05-17 | 23.22 | 23.65 | 23.06 | 23.65 | +1.81% | 18,684 | 43,770,117 |
| 2024-05-16 | 22.9 | 23.3 | 22.75 | 23.23 | +1.44% | 15,765 | 36,472,953 |
| 2024-05-15 | 22.89 | 23.19 | 22.6 | 22.9 | -0.04% | 15,085 | 34,624,670 |
| 2024-05-14 | 22.77 | 23.26 | 22.66 | 22.91 | +0.61% | 15,252 | 35,120,355 |
| 2024-05-13 | 23.11 | 23.2 | 22.37 | 22.77 | -1.47% | 14,366 | 32,766,318 |
| 2024-05-10 | 23.33 | 23.49 | 22.8 | 23.11 | -0.94% | 15,976 | 36,923,197 |
| 2024-05-09 | 22.76 | 23.4 | 22.76 | 23.33 | +2.55% | 20,695 | 48,032,477 |
| 2024-05-08 | 23.4 | 23.4 | 22.7 | 22.75 | -2.82% | 21,107 | 48,495,823 |
| 2024-05-07 | 23.07 | 23.43 | 22.72 | 23.41 | +1.43% | 29,115 | 67,336,999 |
| 2024-05-06 | 22.69 | 23.12 | 22.5 | 23.08 | +2.71% | 29,445 | 67,346,967 |
| 2024-04-30 | 22.46 | 22.69 | 22.17 | 22.47 | +0.45% | 30,983 | 69,422,527 |
| 2024-04-29 | 21.52 | 22.47 | 21.52 | 22.37 | +2.33% | 41,267 | 91,650,194 |
| 2024-04-26 | 22.27 | 22.28 | 21.52 | 21.86 | -2.19% | 42,142 | 91,894,048 |
| 2024-04-25 | 22.21 | 23.15 | 22.21 | 22.35 | -8.4% | 68,637 | 154,203,838 |
| 2024-04-24 | 28.8 | 28.8 | 24.32 | 24.4 | -6.8% | 108,556 | 287,808,397 |
| 2024-04-23 | 23.71 | 26.18 | 23.2 | 26.18 | +10% | 63,004 | 160,017,133 |
| 2024-04-22 | 21.66 | 23.8 | 21.3 | 23.8 | +9.98% | 29,092 | 67,074,106 |
| 2024-04-19 | 21.7 | 22 | 21.3 | 21.64 | -1.73% | 10,327 | 22,286,087 |
| 2024-04-18 | 21.52 | 22.28 | 20.8 | 22.02 | +2.32% | 19,497 | 42,117,336 |
| 2024-04-17 | 20.35 | 21.65 | 20.3 | 21.52 | +5.44% | 15,072 | 32,090,207 |
| 2024-04-16 | 22.1 | 22.24 | 20.41 | 20.41 | -10.01% | 20,408 | 42,624,155 |
| 2024-04-15 | 24.55 | 24.58 | 22.48 | 22.68 | -9.21% | 33,950 | 78,591,137 |
| 2024-04-12 | 24.5 | 25.51 | 24.21 | 24.98 | +5.09% | 37,407 | 93,402,210 |
| 2024-04-11 | 23.6 | 24.18 | 23.4 | 23.77 | -0.04% | 7,948 | 18,988,738 |
| 2024-04-10 | 24.31 | 24.45 | 23.7 | 23.78 | -2.26% | 9,192 | 22,079,862 |
| 2024-04-09 | 23.74 | 24.45 | 23.5 | 24.33 | +2.23% | 9,377 | 22,658,514 |
| 2024-04-08 | 24.84 | 24.84 | 23.69 | 23.8 | -4.15% | 13,139 | 31,715,684 |
| 2024-04-03 | 24.85 | 25.3 | 24.44 | 24.83 | -0.08% | 23,450 | 58,467,955 |
| 2024-04-02 | 24.5 | 25.3 | 24.44 | 24.85 | +1.47% | 26,721 | 66,517,308 |
| 2024-04-01 | 24.13 | 24.6 | 24 | 24.49 | +1.62% | 15,093 | 36,764,395 |
| 2024-03-29 | 23.57 | 24.11 | 23.45 | 24.1 | +2.77% | 13,936 | 33,104,435 |
| 2024-03-28 | 23.3 | 23.8 | 23.15 | 23.45 | +1.12% | 15,078 | 35,430,549 |
| 2024-03-27 | 24.24 | 24.3 | 23.1 | 23.19 | -4.37% | 12,709 | 30,227,937 |
| 2024-03-26 | 24.32 | 24.48 | 24.04 | 24.25 | -0.37% | 14,257 | 34,527,311 |
| 2024-03-25 | 24.43 | 24.61 | 24.25 | 24.34 | -0.37% | 16,671 | 40,709,610 |
| 2024-03-22 | 25.02 | 25.04 | 24.3 | 24.43 | -2.28% | 14,913 | 36,708,362 |
| 2024-03-21 | 25.51 | 25.59 | 24.7 | 25 | -1.69% | 22,985 | 57,624,462 |
| 2024-03-20 | 25.3 | 25.49 | 25.1 | 25.43 | +0.12% | 18,042 | 45,712,089 |
| 2024-03-19 | 25.58 | 25.75 | 25.31 | 25.4 | -1.24% | 17,051 | 43,466,428 |
| 2024-03-18 | 25.15 | 25.8 | 25.1 | 25.72 | +2.14% | 25,724 | 65,290,963 |
| 2024-03-15 | 24.8 | 25.2 | 24.41 | 25.18 | +1.25% | 18,292 | 45,510,664 |
| 2024-03-14 | 25.09 | 25.24 | 24.37 | 24.87 | -1.47% | 20,322 | 50,597,602 |
| 2024-03-13 | 25.47 | 25.7 | 25.06 | 25.24 | -1.02% | 31,964 | 80,821,671 |
| 2024-03-12 | 24.15 | 25.5 | 24.15 | 25.5 | +5.37% | 46,179 | 114,008,280 |
| 2024-03-11 | 24.35 | 24.54 | 23.98 | 24.2 | -0.98% | 35,254 | 85,185,556 |
| 2024-03-08 | 24.38 | 24.58 | 23.91 | 24.44 | +0.16% | 21,223 | 51,445,257 |
| 2024-03-07 | 24.85 | 25.16 | 24.2 | 24.4 | -2.98% | 27,676 | 68,129,081 |
| 2024-03-06 | 24.7 | 25.5 | 24 | 25.15 | -0.55% | 38,289 | 94,312,502 |
| 2024-03-05 | 27.24 | 27.24 | 25.04 | 25.29 | -7.16% | 37,020 | 94,317,074 |
| 2024-03-04 | 27.7 | 27.95 | 27.11 | 27.24 | -1.91% | 23,865 | 65,378,506 |
| 2024-03-01 | 27.82 | 28.38 | 27.6 | 27.77 | -0.18% | 5,954 | 16,619,730 |
| 2024-02-29 | 27.27 | 27.9 | 26.78 | 27.82 | +2.02% | 5,887 | 16,212,207 |
| 2024-02-28 | 30.3 | 30.52 | 27.27 | 27.27 | -10% | 13,847 | 40,347,649 |
| 2024-02-27 | 29.18 | 31.17 | 29.18 | 30.3 | +3.84% | 28,032 | 85,087,445 |
| 2024-02-26 | 29.01 | 29.93 | 28.5 | 29.18 | +0.62% | 13,841 | 40,410,425 |
| 2024-02-23 | 28.29 | 29.3 | 28.29 | 29 | +1.79% | 15,071 | 43,575,850 |
| 2024-02-22 | 26.57 | 28.77 | 26.57 | 28.49 | +6.94% | 19,815 | 55,302,220 |
| 2024-02-21 | 25.97 | 27.46 | 25.75 | 26.64 | +2.34% | 11,414 | 30,499,377 |
| 2024-02-20 | 25.91 | 26.07 | 25.4 | 26.03 | +0.42% | 6,981 | 18,022,108 |
| 2024-02-19 | 25.09 | 25.92 | 24.38 | 25.92 | +3.39% | 10,764 | 27,371,782 |
| 2024-02-08 | 23.48 | 25.57 | 21.58 | 25.07 | +5.34% | 20,647 | 48,488,831 |
| 2024-02-07 | 25.08 | 25.75 | 23.26 | 23.8 | -4.8% | 24,186 | 59,927,878 |
| 2024-02-06 | 24.78 | 25 | 23 | 25 | 0% | 21,474 | 51,121,520 |
| 2024-02-05 | 24.8 | 25.59 | 23.24 | 25 | -2.57% | 22,808 | 55,122,569 |
| 2024-02-02 | 25.2 | 26.14 | 24.65 | 25.66 | +1.83% | 21,917 | 55,557,327 |
| 2024-02-01 | 25.74 | 25.74 | 24.01 | 25.2 | -3.04% | 16,642 | 41,194,528 |
| 2024-01-31 | 26.76 | 28.41 | 25.3 | 25.99 | -2.88% | 33,189 | 89,289,656 |
| 2024-01-30 | 28.28 | 28.39 | 25.58 | 26.76 | -5.84% | 36,292 | 96,584,027 |
| 2024-01-29 | 30.13 | 30.2 | 28.32 | 28.42 | -5.77% | 24,148 | 70,219,912 |
| 2024-01-26 | 31.47 | 31.47 | 29.6 | 30.16 | -5.01% | 28,628 | 86,478,586 |
| 2024-01-25 | 32.29 | 32.29 | 30.93 | 31.75 | -1.76% | 33,073 | 103,804,267 |
| 2024-01-24 | 32.65 | 33.18 | 31.9 | 32.32 | -1.52% | 22,915 | 74,420,584 |
| 2024-01-23 | 30.98 | 32.92 | 29.84 | 32.82 | +5.63% | 28,584 | 91,534,434 |
| 2024-01-22 | 32.72 | 32.97 | 30.6 | 31.07 | -5.04% | 30,278 | 96,372,413 |
| 2024-01-19 | 32.02 | 32.75 | 31.87 | 32.72 | +2.15% | 35,728 | 116,071,054 |
| 2024-01-18 | 30.75 | 32.25 | 30.42 | 32.03 | +2.3% | 23,673 | 73,978,758 |
| 2024-01-17 | 31.82 | 32.88 | 31.15 | 31.31 | -1.7% | 30,261 | 96,637,377 |
| 2024-01-16 | 31.22 | 31.87 | 30.72 | 31.85 | +3.27% | 28,301 | 88,809,440 |
| 2024-01-15 | 30.68 | 31.01 | 30.16 | 30.84 | +0.13% | 12,308 | 37,702,508 |
| 2024-01-12 | 30.99 | 31.5 | 30.5 | 30.8 | -0.96% | 25,771 | 79,584,310 |
| 2024-01-11 | 30.63 | 31.29 | 30.17 | 31.1 | +1.57% | 32,182 | 99,453,980 |
| 2024-01-10 | 30.4 | 30.76 | 30 | 30.62 | +0.72% | 16,118 | 49,160,896 |
| 2024-01-09 | 30.15 | 30.8 | 30 | 30.4 | +0.83% | 13,845 | 42,023,050 |
| 2024-01-08 | 30 | 30.53 | 29.85 | 30.15 | -0.17% | 17,505 | 52,953,648 |
| 2024-01-05 | 30.12 | 30.67 | 29.87 | 30.2 | +0.2% | 30,488 | 92,297,691 |
| 2024-01-04 | 30.68 | 31.01 | 29.88 | 30.14 | -3.09% | 37,811 | 114,722,200 |
| 2024-01-03 | 29.44 | 32 | 29.04 | 31.1 | +4.71% | 66,771 | 206,966,252 |
| 2024-01-02 | 28.48 | 30.15 | 28.32 | 29.7 | +4.87% | 23,260 | 68,551,261 |
| 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：