股票概览
23.7
+0.64%
+0.15
23.33
开盘价
23.8
最高价
23.1
最低价
40,450
成交量
数据更新至: 2024-05-20
技术指标
23.76
MA5 (5日均线)
23.20
MA10 (10日均线)
21.85
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 | 23.33 | 23.8 | 23.1 | 23.7 | +0.64% | 40,450 | 94,772,369 |
| 2024-05-17 | 23.54 | 24.04 | 23.3 | 23.55 | -0.13% | 39,177 | 92,332,767 |
| 2024-05-16 | 24.12 | 24.23 | 23.48 | 23.58 | -1.83% | 32,845 | 77,978,110 |
| 2024-05-15 | 23.83 | 24.87 | 23.72 | 24.02 | +0.33% | 41,059 | 99,548,018 |
| 2024-05-14 | 23.06 | 24.47 | 22.81 | 23.94 | +3.82% | 69,497 | 165,140,066 |
| 2024-05-13 | 22 | 23.17 | 22 | 23.06 | +3.41% | 72,681 | 165,972,451 |
| 2024-05-10 | 23.25 | 24 | 21.98 | 22.3 | -3.04% | 82,835 | 186,380,928 |
| 2024-05-09 | 22.35 | 23.15 | 22.35 | 23 | +1.77% | 34,809 | 79,691,348 |
| 2024-05-08 | 22 | 22.72 | 21.93 | 22.6 | +1.53% | 37,148 | 83,556,685 |
| 2024-05-07 | 21.81 | 22.88 | 21.7 | 22.26 | +0.95% | 44,345 | 99,356,805 |
| 2024-05-06 | 21.69 | 22.17 | 21.64 | 22.05 | +2.08% | 50,842 | 111,893,825 |
| 2024-04-30 | 21.11 | 21.76 | 20.69 | 21.6 | +2.27% | 35,976 | 77,430,600 |
| 2024-04-29 | 21.11 | 21.3 | 20.67 | 21.12 | -0.71% | 61,239 | 128,051,981 |
| 2024-04-26 | 20.68 | 21.64 | 20.55 | 21.27 | +3% | 64,607 | 136,733,941 |
| 2024-04-25 | 20.02 | 20.84 | 19.9 | 20.65 | +1.82% | 50,281 | 103,304,768 |
| 2024-04-24 | 20.45 | 20.45 | 19.65 | 20.28 | -4.02% | 88,514 | 177,813,317 |
| 2024-04-23 | 20.11 | 21.89 | 19.7 | 21.13 | +5.07% | 165,752 | 344,544,695 |
| 2024-04-22 | 19.39 | 20.11 | 19.39 | 20.11 | +10.01% | 65,334 | 131,269,504 |
| 2024-04-19 | 18.3 | 18.36 | 17.6 | 18.28 | -1.14% | 37,838 | 68,185,736 |
| 2024-04-18 | 17.59 | 18.72 | 17.59 | 18.49 | +4.17% | 45,624 | 83,711,004 |
| 2024-04-17 | 16.91 | 17.79 | 16.88 | 17.75 | +4.91% | 27,794 | 48,446,997 |
| 2024-04-16 | 17.3 | 17.51 | 16.91 | 16.92 | -2.03% | 20,047 | 34,418,289 |
| 2024-04-15 | 17.3 | 17.55 | 16.99 | 17.27 | -1.09% | 29,321 | 50,728,097 |
| 2024-04-12 | 17.27 | 17.6 | 17.08 | 17.46 | +0.92% | 12,398 | 21,547,245 |
| 2024-04-11 | 17.2 | 17.67 | 17.13 | 17.3 | -0.86% | 21,214 | 36,878,732 |
| 2024-04-10 | 17.57 | 17.77 | 17.31 | 17.45 | -0.8% | 28,532 | 49,988,364 |
| 2024-04-09 | 17.2 | 17.8 | 17.2 | 17.59 | +3.9% | 74,197 | 130,388,100 |
| 2024-04-08 | 17.15 | 17.29 | 16.76 | 16.93 | -1.17% | 21,800 | 36,898,607 |
| 2024-04-03 | 16.91 | 17.44 | 16.89 | 17.13 | +1.3% | 25,241 | 43,380,460 |
| 2024-04-02 | 16.65 | 17.13 | 16.54 | 16.91 | +1.74% | 35,573 | 60,085,232 |
| 2024-04-01 | 16.85 | 17.07 | 16.4 | 16.62 | -1.54% | 27,687 | 46,180,443 |
| 2024-03-29 | 16.73 | 16.98 | 16.52 | 16.88 | +1.26% | 18,394 | 30,889,170 |
| 2024-03-28 | 16.8 | 17.2 | 16.5 | 16.67 | -2.69% | 32,532 | 54,708,994 |
| 2024-03-27 | 16.92 | 17.6 | 16.75 | 17.13 | +1.06% | 36,767 | 63,101,839 |
| 2024-03-26 | 16.21 | 17.3 | 16 | 16.95 | +4.18% | 38,074 | 64,214,704 |
| 2024-03-25 | 16.5 | 16.85 | 16.2 | 16.27 | +0.06% | 26,514 | 43,646,239 |
| 2024-03-22 | 16.37 | 16.38 | 16.06 | 16.26 | -0.73% | 15,757 | 25,550,323 |
| 2024-03-21 | 16.45 | 16.54 | 16.27 | 16.38 | -0.36% | 8,600 | 14,103,911 |
| 2024-03-20 | 16.37 | 16.5 | 16.24 | 16.44 | +0.8% | 13,899 | 22,725,998 |
| 2024-03-19 | 16.61 | 16.68 | 16.29 | 16.31 | -2.39% | 15,640 | 25,706,176 |
| 2024-03-18 | 16.6 | 16.72 | 16.16 | 16.71 | +0.72% | 23,844 | 39,409,319 |
| 2024-03-15 | 16.29 | 16.6 | 16.13 | 16.59 | +2.47% | 17,537 | 28,766,828 |
| 2024-03-14 | 16.09 | 16.53 | 16.09 | 16.19 | +0.31% | 21,618 | 35,178,347 |
| 2024-03-13 | 15.75 | 16.3 | 15.68 | 16.14 | +3% | 40,326 | 64,580,602 |
| 2024-03-12 | 15.84 | 15.9 | 15.49 | 15.67 | -1.2% | 34,922 | 54,634,276 |
| 2024-03-11 | 15.2 | 15.88 | 15.05 | 15.86 | +4.34% | 32,288 | 49,935,235 |
| 2024-03-08 | 15.31 | 15.47 | 15.1 | 15.2 | -0.78% | 14,716 | 22,440,530 |
| 2024-03-07 | 15.89 | 15.98 | 15.32 | 15.32 | -4.01% | 25,742 | 40,193,646 |
| 2024-03-06 | 16.06 | 16.48 | 15.82 | 15.96 | +0.31% | 36,888 | 59,379,259 |
| 2024-03-05 | 15.72 | 15.99 | 15.52 | 15.91 | -0.13% | 18,212 | 28,816,556 |
| 2024-03-04 | 15.97 | 16.27 | 15.72 | 15.93 | -1.36% | 34,075 | 54,183,460 |
| 2024-03-01 | 16.25 | 16.47 | 16 | 16.15 | -0.31% | 33,675 | 54,695,755 |
| 2024-02-29 | 15.62 | 16.35 | 15.55 | 16.2 | +3.25% | 40,055 | 64,049,233 |
| 2024-02-28 | 15.46 | 16.43 | 15.39 | 15.69 | +0.84% | 57,076 | 90,303,182 |
| 2024-02-27 | 14.72 | 15.61 | 14.55 | 15.56 | +5.85% | 39,091 | 59,506,228 |
| 2024-02-26 | 14.82 | 14.99 | 14.66 | 14.7 | -1.01% | 18,106 | 26,801,648 |
| 2024-02-23 | 14.55 | 14.88 | 14.23 | 14.85 | +2.06% | 22,155 | 32,251,590 |
| 2024-02-22 | 14.61 | 14.81 | 14.18 | 14.55 | -1.36% | 29,398 | 42,570,988 |
| 2024-02-21 | 14.84 | 15.25 | 14.56 | 14.75 | -0.67% | 42,795 | 63,539,397 |
| 2024-02-20 | 15.08 | 15.08 | 14.61 | 14.85 | -1.85% | 21,204 | 31,310,360 |
| 2024-02-19 | 15.08 | 15.45 | 14.58 | 15.13 | +1.54% | 31,052 | 46,695,447 |
| 2024-02-08 | 13.8 | 15.14 | 13.75 | 14.9 | +5.75% | 55,026 | 81,378,813 |
| 2024-02-07 | 13.64 | 14.48 | 13.54 | 14.09 | +2.18% | 46,718 | 65,787,232 |
| 2024-02-06 | 12.87 | 14.41 | 12.62 | 13.79 | +5.27% | 63,444 | 86,667,194 |
| 2024-02-05 | 12.55 | 13.87 | 11.8 | 13.1 | +1.79% | 60,859 | 77,205,255 |
| 2024-02-02 | 13.59 | 13.69 | 12.26 | 12.87 | -5.23% | 48,420 | 62,697,777 |
| 2024-02-01 | 13.83 | 14 | 13.38 | 13.58 | -1.81% | 23,749 | 32,398,078 |
| 2024-01-31 | 14.1 | 14.29 | 13.75 | 13.83 | -1.43% | 24,762 | 34,707,692 |
| 2024-01-30 | 14.51 | 14.57 | 14.01 | 14.03 | -3.64% | 16,505 | 23,618,573 |
| 2024-01-29 | 15.06 | 15.2 | 14.52 | 14.56 | -2.74% | 15,995 | 23,612,958 |
| 2024-01-26 | 15.17 | 15.38 | 14.91 | 14.97 | -0.66% | 15,673 | 23,670,956 |
| 2024-01-25 | 14.39 | 15.17 | 14.39 | 15.07 | +5.02% | 35,739 | 53,246,887 |
| 2024-01-24 | 13.93 | 14.49 | 13.91 | 14.35 | +2.94% | 34,186 | 48,529,776 |
| 2024-01-23 | 14.03 | 14.14 | 13.77 | 13.94 | -0.92% | 29,340 | 40,891,208 |
| 2024-01-22 | 14.37 | 14.81 | 14 | 14.07 | -2.63% | 65,382 | 93,756,828 |
| 2024-01-19 | 14.2 | 14.64 | 14.14 | 14.45 | +1.19% | 34,127 | 49,320,958 |
| 2024-01-18 | 14.31 | 14.41 | 13.88 | 14.28 | -0.76% | 21,023 | 29,633,190 |
| 2024-01-17 | 14.69 | 14.9 | 14.38 | 14.39 | -2.24% | 12,697 | 18,617,573 |
| 2024-01-16 | 14.97 | 15.13 | 14.52 | 14.72 | -2% | 17,544 | 25,909,032 |
| 2024-01-15 | 14.82 | 15.07 | 14.75 | 15.02 | +1.49% | 13,956 | 20,871,351 |
| 2024-01-12 | 14.95 | 15.39 | 14.75 | 14.8 | -1.4% | 19,312 | 28,967,561 |
| 2024-01-11 | 14.94 | 15.16 | 14.72 | 15.01 | +1.42% | 13,441 | 20,187,182 |
| 2024-01-10 | 14.69 | 14.86 | 14.5 | 14.8 | +0.61% | 14,516 | 21,360,823 |
| 2024-01-09 | 14.64 | 14.97 | 14.53 | 14.71 | +0.55% | 14,452 | 21,304,059 |
| 2024-01-08 | 15.01 | 15.04 | 14.58 | 14.63 | -3.11% | 19,226 | 28,416,211 |
| 2024-01-05 | 15.18 | 15.44 | 14.91 | 15.1 | -0.4% | 28,419 | 43,121,696 |
| 2024-01-04 | 15.13 | 15.24 | 14.81 | 15.16 | -0.13% | 12,421 | 18,763,930 |
| 2024-01-03 | 15.21 | 15.38 | 15.06 | 15.18 | -0.98% | 13,518 | 20,500,185 |
| 2024-01-02 | 15.17 | 15.41 | 14.95 | 15.33 | +1.12% | 20,187 | 30,757,390 |
| 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：