股票概览
23.9
-0.91%
-0.22
24.05
开盘价
24.29
最高价
23.65
最低价
12,304
成交量
数据更新至: 2024-05-20
技术指标
23.99
MA5 (5日均线)
24.23
MA10 (10日均线)
23.51
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 | 24.05 | 24.29 | 23.65 | 23.9 | -0.91% | 12,304 | 29,397,672 |
| 2024-05-17 | 23.7 | 24.18 | 23.62 | 24.12 | +1.47% | 12,494 | 29,951,110 |
| 2024-05-16 | 23.79 | 24.2 | 23.5 | 23.77 | -0.08% | 10,217 | 24,289,072 |
| 2024-05-15 | 24.36 | 24.48 | 23.51 | 23.79 | -2.42% | 13,140 | 31,295,386 |
| 2024-05-14 | 23.6 | 24.5 | 23.53 | 24.38 | +4.14% | 22,208 | 53,804,671 |
| 2024-05-13 | 23.9 | 24.52 | 23.29 | 23.41 | -3.14% | 13,381 | 31,566,014 |
| 2024-05-10 | 24.9 | 24.9 | 24.04 | 24.17 | -2.58% | 11,208 | 27,305,484 |
| 2024-05-09 | 24.9 | 24.97 | 24.27 | 24.81 | +0.65% | 14,326 | 35,347,994 |
| 2024-05-08 | 25.25 | 25.35 | 24.49 | 24.65 | -2.38% | 16,605 | 41,086,642 |
| 2024-05-07 | 25.48 | 25.53 | 24.87 | 25.25 | -1.75% | 20,670 | 51,953,548 |
| 2024-05-06 | 25.29 | 25.76 | 24.86 | 25.7 | +2.27% | 28,180 | 71,373,156 |
| 2024-04-30 | 24.99 | 26 | 24.81 | 25.13 | +0.84% | 43,273 | 109,900,870 |
| 2024-04-29 | 23.51 | 27.37 | 23.51 | 24.92 | +8.87% | 45,021 | 113,239,336 |
| 2024-04-26 | 22.45 | 23.21 | 22.03 | 22.89 | +3.06% | 19,241 | 44,030,302 |
| 2024-04-25 | 22.5 | 22.86 | 21.88 | 22.21 | +0.05% | 17,166 | 38,480,498 |
| 2024-04-24 | 21.74 | 22.48 | 21.61 | 22.2 | +2.54% | 12,324 | 27,213,515 |
| 2024-04-23 | 20.83 | 21.98 | 20.64 | 21.65 | +3.89% | 13,546 | 29,110,941 |
| 2024-04-22 | 21.05 | 21.39 | 20.37 | 20.84 | -1.09% | 11,746 | 24,634,505 |
| 2024-04-19 | 21.16 | 21.4 | 20.5 | 21.07 | -0.99% | 12,588 | 26,401,345 |
| 2024-04-18 | 21.05 | 21.9 | 20.36 | 21.28 | +0.95% | 17,150 | 36,357,977 |
| 2024-04-17 | 19.47 | 21.11 | 19.33 | 21.08 | +10.95% | 16,993 | 34,993,921 |
| 2024-04-16 | 21.01 | 21.01 | 18.87 | 19 | -10.34% | 25,777 | 50,039,921 |
| 2024-04-15 | 22.47 | 23.05 | 20.75 | 21.19 | -5.65% | 24,848 | 53,496,606 |
| 2024-04-12 | 22.61 | 23.57 | 22.36 | 22.46 | -0.27% | 16,259 | 37,256,994 |
| 2024-04-11 | 22.5 | 23.03 | 22.14 | 22.52 | -0.13% | 13,071 | 29,625,965 |
| 2024-04-10 | 23.16 | 23.24 | 22 | 22.55 | -2.51% | 18,074 | 40,883,441 |
| 2024-04-09 | 22.46 | 23.3 | 22.42 | 23.13 | +2.98% | 19,772 | 45,267,893 |
| 2024-04-08 | 23.59 | 23.62 | 22.2 | 22.46 | -4.83% | 19,262 | 43,880,211 |
| 2024-04-03 | 23.77 | 23.99 | 23.1 | 23.6 | -1.26% | 15,429 | 36,472,683 |
| 2024-04-02 | 24.46 | 24.55 | 23.56 | 23.9 | -2.73% | 21,261 | 50,670,361 |
| 2024-04-01 | 23.71 | 24.88 | 23.48 | 24.57 | +3.71% | 24,790 | 60,164,396 |
| 2024-03-29 | 23.48 | 24.79 | 23.2 | 23.69 | +0.81% | 29,403 | 70,630,696 |
| 2024-03-28 | 21.85 | 23.66 | 21.79 | 23.5 | +7.55% | 25,347 | 58,350,371 |
| 2024-03-27 | 22.46 | 22.56 | 21.63 | 21.85 | -2.72% | 16,794 | 36,966,063 |
| 2024-03-26 | 22.17 | 22.75 | 21.87 | 22.46 | +1.13% | 20,261 | 45,162,774 |
| 2024-03-25 | 23.25 | 23.25 | 22.13 | 22.21 | -5.13% | 23,505 | 53,123,067 |
| 2024-03-22 | 23.8 | 24.01 | 23 | 23.41 | -2.78% | 27,656 | 64,793,059 |
| 2024-03-21 | 22.93 | 24.14 | 22.93 | 24.08 | +5.15% | 27,398 | 64,594,987 |
| 2024-03-20 | 22.87 | 23.23 | 22.44 | 22.9 | 0% | 21,484 | 49,014,779 |
| 2024-03-19 | 21.8 | 23.31 | 21.68 | 22.9 | +5.43% | 37,374 | 84,902,405 |
| 2024-03-18 | 21.08 | 21.92 | 21.08 | 21.72 | +3.04% | 25,008 | 53,877,344 |
| 2024-03-15 | 20.39 | 21.18 | 20.2 | 21.08 | +3.13% | 19,463 | 40,523,932 |
| 2024-03-14 | 20.43 | 20.79 | 20.1 | 20.44 | -0.92% | 20,638 | 42,084,695 |
| 2024-03-13 | 20.27 | 21.82 | 20.27 | 20.63 | +1.98% | 35,790 | 74,911,656 |
| 2024-03-12 | 19.63 | 20.38 | 19.2 | 20.23 | +2.69% | 32,985 | 65,502,966 |
| 2024-03-11 | 18.16 | 20 | 18.14 | 19.7 | +8% | 39,749 | 76,676,000 |
| 2024-03-08 | 18.23 | 18.43 | 18.05 | 18.24 | +0.11% | 14,004 | 25,515,157 |
| 2024-03-07 | 18.13 | 18.98 | 18.12 | 18.22 | +0.5% | 21,886 | 40,496,209 |
| 2024-03-06 | 17.77 | 18.33 | 17.73 | 18.13 | +0.78% | 16,623 | 30,003,324 |
| 2024-03-05 | 18.47 | 18.6 | 17.72 | 17.99 | -2.55% | 22,495 | 40,821,748 |
| 2024-03-04 | 18.9 | 19.12 | 18.1 | 18.46 | -2.79% | 23,457 | 43,413,248 |
| 2024-03-01 | 18.3 | 19.55 | 18.28 | 18.99 | +3.38% | 32,466 | 60,984,578 |
| 2024-02-29 | 17.56 | 18.37 | 17.18 | 18.37 | +4.61% | 37,528 | 67,117,056 |
| 2024-02-28 | 19.95 | 20.36 | 17.52 | 17.56 | -11.98% | 44,819 | 84,844,393 |
| 2024-02-27 | 18.98 | 19.99 | 18.77 | 19.95 | +4.61% | 25,415 | 49,805,215 |
| 2024-02-26 | 19.8 | 20.27 | 18.87 | 19.07 | -1.8% | 38,605 | 74,319,558 |
| 2024-02-23 | 18.19 | 19.46 | 17.89 | 19.42 | +7.83% | 41,963 | 78,128,731 |
| 2024-02-22 | 17.41 | 18.29 | 17.41 | 18.01 | +2.04% | 24,046 | 43,018,618 |
| 2024-02-21 | 17.02 | 18.48 | 16.8 | 17.65 | +2.86% | 32,561 | 58,305,492 |
| 2024-02-20 | 16.66 | 17.98 | 16.18 | 17.16 | +3% | 25,743 | 44,204,856 |
| 2024-02-19 | 16.24 | 17.05 | 16.11 | 16.66 | +4% | 39,734 | 65,795,028 |
| 2024-02-08 | 13.6 | 16.3 | 12.79 | 16.02 | +17.79% | 52,393 | 76,990,590 |
| 2024-02-07 | 14.82 | 14.82 | 13.21 | 13.6 | -7.1% | 40,437 | 56,226,606 |
| 2024-02-06 | 14.3 | 15.39 | 13.09 | 14.64 | +0.76% | 44,760 | 63,049,997 |
| 2024-02-05 | 17.38 | 17.38 | 14.4 | 14.53 | -16.45% | 41,239 | 62,579,365 |
| 2024-02-02 | 19.02 | 19.39 | 16.93 | 17.39 | -8.57% | 29,331 | 52,429,790 |
| 2024-02-01 | 19.77 | 19.77 | 18.53 | 19.02 | -3.84% | 26,531 | 50,883,134 |
| 2024-01-31 | 21 | 21.09 | 19.77 | 19.78 | -5.36% | 18,545 | 37,474,653 |
| 2024-01-30 | 21.88 | 21.88 | 20.9 | 20.9 | -3.2% | 12,352 | 26,197,789 |
| 2024-01-29 | 22.47 | 22.67 | 21.36 | 21.59 | -3.74% | 12,552 | 27,340,291 |
| 2024-01-26 | 22.6 | 23.15 | 22.37 | 22.43 | -0.93% | 13,762 | 31,197,282 |
| 2024-01-25 | 22 | 22.74 | 21.68 | 22.64 | +2.3% | 16,330 | 36,382,836 |
| 2024-01-24 | 22.24 | 22.8 | 21.39 | 22.13 | -0.09% | 16,792 | 37,010,899 |
| 2024-01-23 | 22.28 | 22.36 | 21.7 | 22.15 | -0.89% | 15,645 | 34,402,313 |
| 2024-01-22 | 24.33 | 24.7 | 22.23 | 22.35 | -7.57% | 20,983 | 49,062,132 |
| 2024-01-19 | 24.91 | 25 | 24.08 | 24.18 | -2.11% | 11,436 | 27,955,286 |
| 2024-01-18 | 24.64 | 24.93 | 23.87 | 24.7 | +0.04% | 23,598 | 57,406,474 |
| 2024-01-17 | 25.48 | 25.78 | 24.61 | 24.69 | -3.1% | 20,323 | 51,152,632 |
| 2024-01-16 | 25.84 | 26.48 | 25.3 | 25.48 | -1.24% | 18,614 | 48,005,248 |
| 2024-01-15 | 26.05 | 26.16 | 25.5 | 25.8 | -1.45% | 12,663 | 32,701,634 |
| 2024-01-12 | 26.44 | 27.05 | 26.01 | 26.18 | -1.1% | 11,232 | 29,783,863 |
| 2024-01-11 | 26.58 | 26.73 | 25.98 | 26.47 | -0.15% | 12,325 | 32,516,432 |
| 2024-01-10 | 26.49 | 27.24 | 25.86 | 26.51 | +0.15% | 19,002 | 50,232,306 |
| 2024-01-09 | 25.99 | 26.89 | 25.9 | 26.47 | +2.32% | 19,854 | 52,701,210 |
| 2024-01-08 | 26.62 | 26.99 | 25.73 | 25.87 | -2.93% | 20,460 | 53,763,289 |
| 2024-01-05 | 27.31 | 27.85 | 26.48 | 26.65 | -2.42% | 18,741 | 50,831,092 |
| 2024-01-04 | 27.64 | 27.65 | 27.1 | 27.31 | -0.91% | 12,513 | 34,206,003 |
| 2024-01-03 | 28.46 | 28.47 | 27.28 | 27.56 | -3.23% | 19,960 | 55,218,750 |
| 2024-01-02 | 27.66 | 29.15 | 27.55 | 28.48 | +3% | 30,372 | 86,454,151 |
| 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：