股票概览
23.61
-1.3%
-0.31
23.92
开盘价
24.25
最高价
23.3
最低价
39,458
成交量
数据更新至: 2024-05-20
技术指标
23.87
MA5 (5日均线)
24.30
MA10 (10日均线)
24.40
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 | 23.92 | 24.25 | 23.3 | 23.61 | -1.3% | 39,458 | 93,303,741 |
| 2024-05-17 | 23.8 | 24 | 23.44 | 23.92 | +0.59% | 30,120 | 71,608,681 |
| 2024-05-16 | 24.09 | 24.3 | 23.75 | 23.78 | -0.34% | 25,229 | 60,509,195 |
| 2024-05-15 | 24.33 | 24.45 | 23.68 | 23.86 | -1.4% | 19,887 | 47,922,087 |
| 2024-05-14 | 23.97 | 24.43 | 23.66 | 24.2 | +0.83% | 27,523 | 66,247,760 |
| 2024-05-13 | 24.16 | 24.6 | 23.72 | 24 | -1.84% | 31,802 | 76,567,943 |
| 2024-05-10 | 25.24 | 25.26 | 24.39 | 24.45 | -3.21% | 40,773 | 100,590,777 |
| 2024-05-09 | 25.55 | 26.46 | 25.13 | 25.26 | +1.61% | 66,351 | 170,857,400 |
| 2024-05-08 | 25 | 25.45 | 24.62 | 24.86 | -0.6% | 30,634 | 76,382,170 |
| 2024-05-07 | 25.4 | 25.54 | 24.78 | 25.01 | -1.46% | 34,455 | 86,541,598 |
| 2024-05-06 | 25.81 | 26.19 | 25.19 | 25.38 | +0.04% | 38,700 | 98,891,874 |
| 2024-04-30 | 25.6 | 26.1 | 24.95 | 25.37 | -1.28% | 51,741 | 131,921,810 |
| 2024-04-29 | 25.61 | 26.5 | 25.37 | 25.7 | -1.34% | 87,251 | 224,041,689 |
| 2024-04-26 | 24.9 | 26.69 | 24.9 | 26.05 | +4.58% | 74,615 | 193,000,945 |
| 2024-04-25 | 24.3 | 25.97 | 24.06 | 24.91 | +2.01% | 64,115 | 160,872,139 |
| 2024-04-24 | 23.6 | 24.49 | 23.15 | 24.42 | +5.17% | 45,282 | 108,435,626 |
| 2024-04-23 | 23.2 | 23.6 | 22.87 | 23.22 | +0.96% | 35,126 | 81,684,679 |
| 2024-04-22 | 22.51 | 23.23 | 21.97 | 23 | -0.9% | 43,277 | 98,205,497 |
| 2024-04-19 | 23.52 | 23.6 | 22.72 | 23.21 | -2.52% | 49,417 | 114,065,481 |
| 2024-04-18 | 24.94 | 25 | 23.78 | 23.81 | -4.76% | 74,551 | 180,853,761 |
| 2024-04-17 | 22.8 | 25.27 | 22.7 | 25 | +14.68% | 91,214 | 220,587,835 |
| 2024-04-16 | 23.6 | 24.3 | 21.7 | 21.8 | -8.9% | 63,907 | 144,189,310 |
| 2024-04-15 | 25.03 | 25.57 | 23.2 | 23.93 | -6.05% | 64,403 | 155,264,765 |
| 2024-04-12 | 25.8 | 26.26 | 25.44 | 25.47 | -1.28% | 38,205 | 98,437,589 |
| 2024-04-11 | 25.31 | 26.39 | 25.2 | 25.8 | +1.18% | 51,315 | 133,399,875 |
| 2024-04-10 | 26.95 | 27.03 | 25.27 | 25.5 | -5.38% | 58,372 | 150,882,968 |
| 2024-04-09 | 27.32 | 27.4 | 26.53 | 26.95 | +0.56% | 33,375 | 89,777,028 |
| 2024-04-08 | 27.5 | 27.71 | 26.8 | 26.8 | -3.39% | 53,348 | 145,057,302 |
| 2024-04-03 | 27.59 | 28.66 | 26.81 | 27.74 | -0.75% | 75,623 | 209,847,055 |
| 2024-04-02 | 29 | 29.29 | 27.57 | 27.95 | -0.71% | 85,169 | 240,586,873 |
| 2024-04-01 | 27.38 | 28.57 | 27 | 28.15 | +3.8% | 66,245 | 184,551,303 |
| 2024-03-29 | 27.3 | 27.86 | 26.66 | 27.12 | -0.62% | 54,352 | 147,341,612 |
| 2024-03-28 | 26.73 | 27.92 | 26.2 | 27.29 | +2.06% | 83,729 | 227,338,626 |
| 2024-03-27 | 28.55 | 28.65 | 26.48 | 26.74 | -6.5% | 94,143 | 256,496,611 |
| 2024-03-26 | 29.46 | 30.4 | 28.24 | 28.6 | -2.72% | 89,066 | 259,371,965 |
| 2024-03-25 | 32.3 | 32.52 | 29 | 29.4 | -9.09% | 123,156 | 379,636,735 |
| 2024-03-22 | 33.52 | 34.85 | 32.19 | 32.34 | -3.14% | 108,908 | 360,840,102 |
| 2024-03-21 | 36.08 | 36.13 | 33.32 | 33.39 | -2.77% | 123,657 | 425,029,764 |
| 2024-03-20 | 34.8 | 34.85 | 33.33 | 34.34 | -0.81% | 74,720 | 254,209,611 |
| 2024-03-19 | 34.51 | 35 | 33.96 | 34.62 | -0.03% | 61,054 | 211,395,493 |
| 2024-03-18 | 33.89 | 34.65 | 33.56 | 34.63 | +3.74% | 77,800 | 266,384,114 |
| 2024-03-15 | 33.43 | 33.57 | 32.82 | 33.38 | -1.13% | 40,991 | 136,094,766 |
| 2024-03-14 | 32.5 | 34 | 32.49 | 33.76 | -0.24% | 75,274 | 250,372,107 |
| 2024-03-13 | 34.8 | 34.8 | 33.45 | 33.84 | -0.82% | 75,242 | 256,363,817 |
| 2024-03-12 | 33.99 | 34.58 | 33.2 | 34.12 | +0.95% | 79,603 | 269,686,825 |
| 2024-03-11 | 33 | 33.8 | 32.11 | 33.8 | +2.49% | 74,805 | 248,274,621 |
| 2024-03-08 | 32.51 | 33.58 | 31.65 | 32.98 | +3.39% | 73,410 | 240,485,516 |
| 2024-03-07 | 33.24 | 33.95 | 31.76 | 31.9 | -5.82% | 82,628 | 270,806,904 |
| 2024-03-06 | 33 | 34.2 | 32.23 | 33.87 | +1.41% | 89,436 | 296,407,804 |
| 2024-03-05 | 35 | 35.5 | 33 | 33.4 | -6.63% | 119,750 | 412,449,266 |
| 2024-03-04 | 35.8 | 36.97 | 35 | 35.77 | +2.46% | 128,160 | 461,469,833 |
| 2024-03-01 | 32.39 | 35.18 | 31.78 | 34.91 | +7.75% | 127,836 | 431,271,268 |
| 2024-02-29 | 30.8 | 32.95 | 30.7 | 32.4 | +4.52% | 106,607 | 341,706,826 |
| 2024-02-28 | 33.26 | 33.28 | 30.88 | 31 | -6.49% | 134,489 | 432,589,807 |
| 2024-02-27 | 29.99 | 33.4 | 29.8 | 33.15 | +8.87% | 141,869 | 454,134,623 |
| 2024-02-26 | 29.7 | 31.18 | 29.47 | 30.45 | +1.26% | 97,864 | 297,539,701 |
| 2024-02-23 | 29.99 | 30.38 | 29 | 30.07 | +0.7% | 108,649 | 323,810,390 |
| 2024-02-22 | 29.37 | 30.59 | 28.66 | 29.86 | +4.19% | 103,860 | 308,680,184 |
| 2024-02-21 | 28.48 | 29.74 | 28 | 28.66 | -3.99% | 96,118 | 278,735,650 |
| 2024-02-20 | 27.99 | 31 | 27.05 | 29.85 | +6.04% | 117,711 | 336,489,797 |
| 2024-02-19 | 25.96 | 28.5 | 25.5 | 28.15 | +12.11% | 113,906 | 306,772,398 |
| 2024-02-08 | 24.38 | 25.55 | 22.29 | 25.11 | +6.04% | 132,589 | 317,539,029 |
| 2024-02-07 | 26 | 26 | 22.06 | 23.68 | -8.32% | 107,998 | 261,705,100 |
| 2024-02-06 | 22.13 | 26.48 | 22.05 | 25.83 | +9.96% | 85,150 | 207,821,292 |
| 2024-02-05 | 25.66 | 25.98 | 22.22 | 23.49 | -9.69% | 77,142 | 184,181,693 |
| 2024-02-02 | 26.17 | 27.71 | 24.68 | 26.01 | -0.84% | 80,271 | 212,819,138 |
| 2024-02-01 | 25.87 | 27.5 | 25.57 | 26.23 | -0.57% | 59,847 | 159,120,593 |
| 2024-01-31 | 27 | 28 | 25.99 | 26.38 | -5.52% | 71,860 | 193,229,467 |
| 2024-01-30 | 28.54 | 29.3 | 27.9 | 27.92 | -3.49% | 31,519 | 89,744,410 |
| 2024-01-29 | 30.82 | 30.94 | 28.82 | 28.93 | -6.13% | 42,897 | 126,524,387 |
| 2024-01-26 | 31.04 | 31.95 | 30.13 | 30.82 | -0.77% | 45,135 | 139,917,161 |
| 2024-01-25 | 30 | 31.44 | 29.03 | 31.06 | +3.19% | 55,014 | 168,612,585 |
| 2024-01-24 | 30.78 | 30.89 | 28.79 | 30.1 | -2.27% | 49,834 | 147,983,655 |
| 2024-01-23 | 30.23 | 31.15 | 29.19 | 30.8 | +2.67% | 58,060 | 174,687,070 |
| 2024-01-22 | 31.2 | 31.8 | 29.8 | 30 | -3.85% | 47,672 | 146,482,748 |
| 2024-01-19 | 33.3 | 33.33 | 31.12 | 31.2 | -4.96% | 49,881 | 160,447,679 |
| 2024-01-18 | 31.64 | 32.91 | 31.5 | 32.83 | +0.89% | 44,302 | 142,565,037 |
| 2024-01-17 | 33.3 | 33.69 | 32.33 | 32.54 | -2.25% | 42,203 | 138,784,380 |
| 2024-01-16 | 33.43 | 33.5 | 32.23 | 33.29 | +0.21% | 46,166 | 151,943,207 |
| 2024-01-15 | 31.77 | 34.39 | 31.26 | 33.22 | +4.14% | 82,402 | 274,698,608 |
| 2024-01-12 | 32.89 | 32.9 | 31.9 | 31.9 | -3.16% | 36,134 | 116,318,657 |
| 2024-01-11 | 32.03 | 33.09 | 32.01 | 32.94 | +1.6% | 70,186 | 229,301,105 |
| 2024-01-10 | 31 | 33.5 | 30.32 | 32.42 | +3.78% | 89,834 | 289,592,085 |
| 2024-01-09 | 32.18 | 32.18 | 30.67 | 31.24 | -1.73% | 47,847 | 149,464,767 |
| 2024-01-08 | 31.98 | 32.66 | 31.57 | 31.79 | -0.31% | 45,172 | 144,413,400 |
| 2024-01-05 | 33 | 33.3 | 31.5 | 31.89 | -3.57% | 58,228 | 187,170,026 |
| 2024-01-04 | 33 | 33.83 | 32.58 | 33.07 | +1.94% | 63,361 | 211,194,945 |
| 2024-01-03 | 33.57 | 33.9 | 31.5 | 32.44 | -3.57% | 89,145 | 288,164,644 |
| 2024-01-02 | 34.75 | 34.77 | 33.64 | 33.64 | -3.89% | 47,661 | 162,432,009 |
| 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：