股票概览
23.67
-1.09%
-0.26
23.88
开盘价
24.1
最高价
23.54
最低价
15,418
成交量
数据更新至: 2024-05-20
技术指标
23.48
MA5 (5日均线)
24.15
MA10 (10日均线)
26.72
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 | 23.88 | 24.1 | 23.54 | 23.67 | -1.09% | 15,418 | 36,635,764 |
| 2024-05-17 | 22.91 | 24.11 | 22.91 | 23.93 | +3.68% | 24,216 | 57,113,516 |
| 2024-05-16 | 23.18 | 23.52 | 22.99 | 23.08 | -0.47% | 14,955 | 34,740,374 |
| 2024-05-15 | 23.67 | 23.68 | 23.1 | 23.19 | -1.36% | 14,422 | 33,576,120 |
| 2024-05-14 | 23.35 | 23.89 | 23.35 | 23.51 | +0.73% | 13,523 | 31,892,820 |
| 2024-05-13 | 24.28 | 24.34 | 23.22 | 23.34 | -4.34% | 23,105 | 54,352,316 |
| 2024-05-10 | 25.15 | 25.2 | 24.25 | 24.4 | -2.98% | 25,457 | 62,667,342 |
| 2024-05-09 | 25.08 | 25.63 | 25.02 | 25.15 | -0.28% | 30,074 | 76,031,567 |
| 2024-05-08 | 25.56 | 25.9 | 25.04 | 25.22 | -3.19% | 37,465 | 95,184,584 |
| 2024-05-07 | 24.82 | 26.11 | 24.58 | 26.05 | +6.02% | 63,322 | 161,109,057 |
| 2024-05-06 | 23.99 | 24.75 | 23.7 | 24.57 | +3.5% | 49,433 | 119,895,208 |
| 2024-04-30 | 23.3 | 24.47 | 22.62 | 23.74 | +2.06% | 45,888 | 108,375,384 |
| 2024-04-29 | 22.98 | 23.3 | 22.82 | 23.26 | +1.62% | 27,567 | 63,880,021 |
| 2024-04-26 | 22.91 | 23.09 | 22.73 | 22.89 | -1.12% | 31,008 | 70,974,916 |
| 2024-04-25 | 23 | 23.88 | 22.81 | 23.15 | -7.14% | 49,415 | 114,938,528 |
| 2024-04-24 | 25.27 | 25.48 | 24.58 | 24.93 | -32.98% | 34,735 | 86,399,921 |
| 2024-04-23 | 37.57 | 38.3 | 36.81 | 37.2 | -1.77% | 25,036 | 93,590,854 |
| 2024-04-22 | 37.78 | 38.41 | 36.56 | 37.87 | -0.55% | 30,388 | 115,038,519 |
| 2024-04-19 | 37 | 38.46 | 36.88 | 38.08 | +2.37% | 34,947 | 132,382,389 |
| 2024-04-18 | 36.9 | 37.89 | 36.12 | 37.2 | +3.33% | 34,877 | 129,233,989 |
| 2024-04-17 | 34.5 | 36.82 | 34.2 | 36 | +7.02% | 31,368 | 111,960,678 |
| 2024-04-16 | 37.3 | 38.18 | 33.64 | 33.64 | -10.01% | 32,446 | 113,221,728 |
| 2024-04-15 | 40 | 42.1 | 36.53 | 37.38 | -3.16% | 43,796 | 170,071,970 |
| 2024-04-12 | 37.3 | 39.19 | 37.15 | 38.6 | +2.06% | 43,966 | 168,610,956 |
| 2024-04-11 | 35.52 | 37.86 | 35.52 | 37.82 | +5% | 38,907 | 144,322,265 |
| 2024-04-10 | 36.7 | 37.52 | 35.72 | 36.02 | -2.83% | 22,722 | 82,653,252 |
| 2024-04-09 | 36.18 | 37.31 | 36 | 37.07 | +3.55% | 25,919 | 95,201,696 |
| 2024-04-08 | 37.92 | 38.18 | 35.76 | 35.8 | -6.41% | 37,970 | 138,925,502 |
| 2024-04-03 | 39.1 | 41.13 | 38.16 | 38.25 | -3.16% | 61,324 | 244,212,635 |
| 2024-04-02 | 38.56 | 39.5 | 38.06 | 39.5 | +1.94% | 46,688 | 181,092,096 |
| 2024-04-01 | 38 | 38.8 | 37.52 | 38.75 | -0.13% | 45,789 | 174,723,991 |
| 2024-03-29 | 39.58 | 39.88 | 37.5 | 38.8 | -1% | 63,265 | 242,428,436 |
| 2024-03-28 | 37.99 | 42.19 | 37.3 | 39.19 | -2.54% | 99,460 | 397,884,658 |
| 2024-03-27 | 39.58 | 40.21 | 38.11 | 40.21 | +10.01% | 74,978 | 297,599,183 |
| 2024-03-26 | 35.5 | 36.55 | 35.5 | 36.55 | +9.99% | 21,180 | 76,682,967 |
| 2024-03-25 | 34.85 | 35.06 | 33.22 | 33.23 | -6.24% | 26,856 | 91,213,922 |
| 2024-03-22 | 35.74 | 36.38 | 35.33 | 35.44 | -1.01% | 32,132 | 114,812,560 |
| 2024-03-21 | 35 | 35.94 | 34.45 | 35.8 | +1.85% | 31,753 | 112,016,024 |
| 2024-03-20 | 34.2 | 35.18 | 33.97 | 35.15 | +3.32% | 30,194 | 104,448,945 |
| 2024-03-19 | 34.02 | 34.43 | 33.78 | 34.02 | -0.03% | 16,185 | 55,097,033 |
| 2024-03-18 | 33.45 | 34.45 | 33.44 | 34.03 | +1.73% | 18,487 | 62,462,078 |
| 2024-03-15 | 32.8 | 33.66 | 32.53 | 33.45 | +1.67% | 14,838 | 49,129,616 |
| 2024-03-14 | 33.32 | 33.8 | 32.27 | 32.9 | -1.79% | 16,976 | 55,938,926 |
| 2024-03-13 | 33.46 | 33.86 | 33.18 | 33.5 | -0.45% | 17,917 | 60,144,970 |
| 2024-03-12 | 33 | 33.65 | 32.85 | 33.65 | +1.94% | 17,914 | 59,627,189 |
| 2024-03-11 | 32.58 | 33.1 | 32.44 | 33.01 | +0.95% | 13,326 | 43,654,298 |
| 2024-03-08 | 32.9 | 33.46 | 32.3 | 32.7 | -1.45% | 17,459 | 57,160,269 |
| 2024-03-07 | 34.09 | 34.4 | 32.95 | 33.18 | -1.95% | 24,762 | 83,245,452 |
| 2024-03-06 | 32.38 | 34.6 | 32.38 | 33.84 | +4.19% | 38,254 | 128,767,306 |
| 2024-03-05 | 33.12 | 33.12 | 32.08 | 32.48 | -2.93% | 17,715 | 57,715,512 |
| 2024-03-04 | 33.4 | 34.08 | 32.72 | 33.46 | +0.18% | 25,256 | 84,236,203 |
| 2024-03-01 | 32.45 | 33.9 | 31.98 | 33.4 | +3.53% | 29,064 | 96,027,124 |
| 2024-02-29 | 30.54 | 32.26 | 30.54 | 32.26 | +4.4% | 23,125 | 73,348,096 |
| 2024-02-28 | 33.96 | 34.81 | 30.7 | 30.9 | -8.93% | 41,709 | 137,962,311 |
| 2024-02-27 | 32.29 | 34.1 | 32.29 | 33.93 | +4.02% | 28,933 | 96,441,486 |
| 2024-02-26 | 31.86 | 33.31 | 31.68 | 32.62 | +2.16% | 31,448 | 102,041,609 |
| 2024-02-23 | 31.1 | 32.09 | 30.85 | 31.93 | +1.69% | 33,834 | 106,612,665 |
| 2024-02-22 | 29.5 | 32.51 | 29.5 | 31.4 | +5.65% | 43,652 | 134,891,099 |
| 2024-02-21 | 28.94 | 30.78 | 28.68 | 29.72 | +1.43% | 30,596 | 91,616,304 |
| 2024-02-20 | 29 | 29.49 | 28.38 | 29.3 | +1.03% | 21,837 | 63,548,633 |
| 2024-02-19 | 27.88 | 29.3 | 27.88 | 29 | +3.91% | 30,457 | 87,201,077 |
| 2024-02-08 | 25.5 | 28.12 | 25.25 | 27.91 | +9.19% | 39,378 | 104,959,335 |
| 2024-02-07 | 28.07 | 28.24 | 25.39 | 25.56 | -9.36% | 33,818 | 91,240,855 |
| 2024-02-06 | 26.84 | 29.05 | 25.89 | 28.2 | +3.83% | 25,419 | 69,498,417 |
| 2024-02-05 | 30.08 | 30.19 | 27.16 | 27.16 | -10.01% | 23,460 | 65,642,618 |
| 2024-02-02 | 32.57 | 32.85 | 29.38 | 30.18 | -7% | 22,793 | 71,083,645 |
| 2024-02-01 | 32.44 | 33.3 | 32.08 | 32.45 | -1.46% | 18,631 | 60,928,206 |
| 2024-01-31 | 35.33 | 35.49 | 32.93 | 32.93 | -6.98% | 23,806 | 81,423,589 |
| 2024-01-30 | 36.7 | 37 | 35.25 | 35.4 | -6.32% | 24,190 | 87,360,937 |
| 2024-01-29 | 39.63 | 40.17 | 37.72 | 37.79 | -0.6% | 27,538 | 106,695,874 |
| 2024-01-26 | 38.31 | 39.08 | 37.8 | 38.02 | -1.76% | 17,509 | 67,379,357 |
| 2024-01-25 | 37.52 | 38.78 | 37.01 | 38.7 | +2.6% | 21,147 | 80,436,982 |
| 2024-01-24 | 38 | 38.47 | 36.51 | 37.72 | +0.72% | 17,539 | 65,714,458 |
| 2024-01-23 | 37.56 | 38.15 | 37.09 | 37.45 | -0.61% | 16,306 | 61,131,445 |
| 2024-01-22 | 39.8 | 40.13 | 37 | 37.68 | -5.33% | 20,814 | 80,652,147 |
| 2024-01-19 | 41.2 | 41.57 | 39.7 | 39.8 | -3.49% | 22,110 | 89,077,876 |
| 2024-01-18 | 41.1 | 41.57 | 40.15 | 41.24 | -0.91% | 19,470 | 79,668,733 |
| 2024-01-17 | 42.73 | 42.78 | 41.56 | 41.62 | -3.48% | 20,768 | 87,497,404 |
| 2024-01-16 | 43.75 | 44.01 | 42.5 | 43.12 | -2.11% | 24,379 | 105,030,087 |
| 2024-01-15 | 43.83 | 44.97 | 43.6 | 44.05 | -1.5% | 20,686 | 91,279,666 |
| 2024-01-12 | 45.98 | 47.3 | 44.46 | 44.72 | -2.38% | 36,458 | 166,952,298 |
| 2024-01-11 | 43.81 | 45.88 | 43.63 | 45.81 | +4.09% | 35,669 | 160,100,727 |
| 2024-01-10 | 43.87 | 45.08 | 43.03 | 44.01 | +0.3% | 26,681 | 117,483,453 |
| 2024-01-09 | 45 | 45.48 | 43.5 | 43.88 | -1.68% | 27,543 | 122,301,422 |
| 2024-01-08 | 46.31 | 47 | 44.55 | 44.63 | -3.63% | 27,172 | 123,806,201 |
| 2024-01-05 | 46.96 | 48.32 | 46.05 | 46.31 | -2.11% | 38,649 | 182,111,543 |
| 2024-01-04 | 45.98 | 47.5 | 45.56 | 47.31 | +3.09% | 47,578 | 223,090,861 |
| 2024-01-03 | 47.99 | 48.39 | 45.5 | 45.89 | -5.38% | 54,723 | 255,556,468 |
| 2024-01-02 | 47.95 | 50.08 | 47.71 | 48.5 | +1.04% | 51,285 | 251,288,607 |
| 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：