股票概览
23.04
-1.12%
-0.26
23.31
开盘价
23.79
最高价
22.95
最低价
20,330
成交量
数据更新至: 2024-05-20
技术指标
22.97
MA5 (5日均线)
23.01
MA10 (10日均线)
21.29
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 | 23.31 | 23.79 | 22.95 | 23.04 | -1.12% | 20,330 | 47,289,502 |
| 2024-05-17 | 23 | 23.36 | 22.68 | 23.3 | +1.92% | 17,159 | 39,605,667 |
| 2024-05-16 | 23 | 23.41 | 22.8 | 22.86 | -0.7% | 16,223 | 37,430,608 |
| 2024-05-15 | 22.61 | 24.11 | 22.4 | 23.02 | +1.63% | 40,988 | 95,526,271 |
| 2024-05-14 | 22.43 | 22.83 | 22.34 | 22.65 | +0.58% | 14,134 | 31,910,265 |
| 2024-05-13 | 22.88 | 22.88 | 21.95 | 22.52 | -0.09% | 21,780 | 48,769,909 |
| 2024-05-10 | 23.36 | 23.49 | 22.51 | 22.54 | -3.22% | 28,681 | 65,258,315 |
| 2024-05-09 | 23.01 | 23.64 | 22.82 | 23.29 | +1.22% | 22,876 | 53,283,674 |
| 2024-05-08 | 23.3 | 23.57 | 22.85 | 23.01 | -3.72% | 40,652 | 94,089,007 |
| 2024-05-07 | 22 | 23.99 | 22 | 23.9 | +9.48% | 89,491 | 208,659,639 |
| 2024-05-06 | 20.73 | 21.97 | 20.73 | 21.83 | +5.31% | 47,692 | 102,811,922 |
| 2024-04-30 | 20.76 | 20.93 | 20.43 | 20.73 | +0.1% | 23,746 | 49,057,685 |
| 2024-04-29 | 20.22 | 20.91 | 19.94 | 20.71 | +4.28% | 28,454 | 58,515,373 |
| 2024-04-26 | 19.03 | 19.94 | 19.01 | 19.86 | +3.38% | 29,537 | 57,899,184 |
| 2024-04-25 | 19.5 | 19.5 | 18.96 | 19.21 | -0.21% | 14,090 | 27,119,731 |
| 2024-04-24 | 18.99 | 19.38 | 18.8 | 19.25 | +0.79% | 20,546 | 39,357,031 |
| 2024-04-23 | 18.43 | 19.36 | 18.43 | 19.1 | +3.64% | 25,023 | 47,388,831 |
| 2024-04-22 | 18.08 | 18.71 | 17.62 | 18.43 | +1.49% | 32,793 | 60,296,719 |
| 2024-04-19 | 18.44 | 18.44 | 17.92 | 18.16 | -1.52% | 19,951 | 36,203,995 |
| 2024-04-18 | 18.86 | 18.86 | 18.13 | 18.44 | -1.02% | 20,955 | 38,862,787 |
| 2024-04-17 | 18.13 | 19.19 | 18.05 | 18.63 | +4.37% | 43,522 | 81,614,932 |
| 2024-04-16 | 19.07 | 19.07 | 17.76 | 17.85 | -6.54% | 30,255 | 54,920,405 |
| 2024-04-15 | 19.74 | 19.83 | 18.72 | 19.1 | -3.14% | 29,628 | 56,945,984 |
| 2024-04-12 | 20.08 | 20.13 | 19.58 | 19.72 | -1.45% | 19,024 | 37,704,468 |
| 2024-04-11 | 19.6 | 20.37 | 19.5 | 20.01 | +1.11% | 20,600 | 41,053,490 |
| 2024-04-10 | 20.4 | 20.49 | 19.5 | 19.79 | -3.46% | 20,931 | 41,548,736 |
| 2024-04-09 | 19.53 | 21 | 19.28 | 20.5 | +5.94% | 43,439 | 87,891,611 |
| 2024-04-08 | 20.19 | 20.27 | 19.32 | 19.35 | -4.16% | 18,584 | 36,529,791 |
| 2024-04-03 | 20.64 | 20.64 | 20.01 | 20.19 | -2.51% | 21,487 | 43,425,792 |
| 2024-04-02 | 21.2 | 21.3 | 20.5 | 20.71 | -1.62% | 32,387 | 67,240,003 |
| 2024-04-01 | 19.56 | 21.18 | 19.5 | 21.05 | +7.95% | 61,936 | 127,963,548 |
| 2024-03-29 | 19.75 | 19.75 | 19.08 | 19.5 | -0.81% | 22,860 | 44,203,380 |
| 2024-03-28 | 18.96 | 19.96 | 18.95 | 19.66 | +3.47% | 31,297 | 61,073,704 |
| 2024-03-27 | 19.8 | 19.97 | 18.92 | 19 | -5% | 30,731 | 59,733,148 |
| 2024-03-26 | 20.44 | 20.65 | 19.5 | 20 | -2.2% | 48,962 | 97,527,005 |
| 2024-03-25 | 21.17 | 21.38 | 20.45 | 20.45 | -4.39% | 35,662 | 74,443,153 |
| 2024-03-22 | 22.27 | 22.35 | 21 | 21.39 | -4.25% | 50,136 | 108,245,584 |
| 2024-03-21 | 22.89 | 23.25 | 22.3 | 22.34 | -3.08% | 42,715 | 96,711,146 |
| 2024-03-20 | 22.65 | 23.28 | 22.1 | 23.05 | +1.01% | 42,920 | 98,435,053 |
| 2024-03-19 | 23.08 | 23.16 | 22.79 | 22.82 | -1.55% | 41,052 | 94,069,397 |
| 2024-03-18 | 23.17 | 23.4 | 22.78 | 23.18 | -0.39% | 60,116 | 138,337,655 |
| 2024-03-15 | 23.47 | 24 | 22.89 | 23.27 | -2.31% | 60,590 | 141,302,644 |
| 2024-03-14 | 23.5 | 24.57 | 23.23 | 23.82 | -4.83% | 102,964 | 246,183,699 |
| 2024-03-13 | 22.74 | 25.8 | 22.74 | 25.03 | +16.42% | 134,323 | 331,300,693 |
| 2024-03-12 | 20.76 | 21.66 | 20.57 | 21.5 | +3.86% | 40,518 | 85,725,428 |
| 2024-03-11 | 20.24 | 20.7 | 20.15 | 20.7 | +2.27% | 21,194 | 43,438,267 |
| 2024-03-08 | 20.38 | 20.38 | 19.91 | 20.24 | +1.05% | 15,219 | 30,680,605 |
| 2024-03-07 | 20.76 | 20.94 | 20.03 | 20.03 | -3.19% | 19,909 | 40,697,189 |
| 2024-03-06 | 20.8 | 21.15 | 20.38 | 20.69 | -1% | 28,580 | 59,356,581 |
| 2024-03-05 | 21.35 | 21.35 | 20.7 | 20.9 | -2.11% | 26,118 | 54,608,889 |
| 2024-03-04 | 21.82 | 22.14 | 20.99 | 21.35 | -2.95% | 33,429 | 71,176,486 |
| 2024-03-01 | 21.4 | 22.12 | 21.23 | 22 | +2.8% | 36,003 | 78,600,790 |
| 2024-02-29 | 20.88 | 21.57 | 20.68 | 21.4 | +1.52% | 27,307 | 57,981,950 |
| 2024-02-28 | 22.39 | 23 | 20.97 | 21.08 | -5.43% | 32,576 | 71,414,283 |
| 2024-02-27 | 21.6 | 22.29 | 21.52 | 22.29 | +2.48% | 18,845 | 41,409,718 |
| 2024-02-26 | 21.51 | 22.25 | 21.23 | 21.75 | +0.74% | 19,700 | 42,741,451 |
| 2024-02-23 | 21.19 | 21.66 | 20.85 | 21.59 | +2.23% | 18,979 | 40,252,475 |
| 2024-02-22 | 20.7 | 21.22 | 20.6 | 21.12 | +1.98% | 16,130 | 33,874,894 |
| 2024-02-21 | 20.42 | 21.41 | 20.15 | 20.71 | +0.34% | 27,402 | 57,189,439 |
| 2024-02-20 | 19.8 | 20.77 | 19.62 | 20.64 | +3.46% | 40,800 | 82,481,594 |
| 2024-02-19 | 20.5 | 20.62 | 19.56 | 19.95 | -3.67% | 56,407 | 112,821,829 |
| 2024-02-08 | 18.91 | 21.22 | 18.91 | 20.71 | +9.23% | 47,745 | 98,156,072 |
| 2024-02-07 | 17.9 | 19.15 | 17.71 | 18.96 | +5.92% | 46,060 | 85,760,629 |
| 2024-02-06 | 17.17 | 18.37 | 16.63 | 17.9 | +2.23% | 59,183 | 103,185,868 |
| 2024-02-05 | 19.09 | 19.16 | 16.93 | 17.51 | -6.86% | 48,409 | 85,426,889 |
| 2024-02-02 | 20.5 | 20.5 | 18.04 | 18.8 | -6.56% | 30,392 | 58,293,089 |
| 2024-02-01 | 20.38 | 20.7 | 19.63 | 20.12 | -1.61% | 24,275 | 48,955,005 |
| 2024-01-31 | 21.38 | 21.41 | 20.35 | 20.45 | -4.8% | 33,459 | 69,378,650 |
| 2024-01-30 | 22.16 | 22.16 | 21 | 21.48 | -2.01% | 19,007 | 41,104,894 |
| 2024-01-29 | 22.63 | 23.17 | 21.85 | 21.92 | -3.99% | 19,721 | 44,006,053 |
| 2024-01-26 | 23.01 | 23.37 | 22.72 | 22.83 | -1.04% | 21,333 | 49,089,805 |
| 2024-01-25 | 22.8 | 23.44 | 22.09 | 23.07 | +1.27% | 18,569 | 42,509,007 |
| 2024-01-24 | 22.83 | 23.14 | 21.91 | 22.78 | +0.26% | 18,830 | 42,400,850 |
| 2024-01-23 | 22.41 | 22.84 | 21.79 | 22.72 | +0.58% | 29,992 | 66,875,548 |
| 2024-01-22 | 23.73 | 24.35 | 22.22 | 22.59 | -5.68% | 29,595 | 68,634,564 |
| 2024-01-19 | 24.28 | 24.62 | 23.7 | 23.95 | -0.99% | 17,880 | 42,914,278 |
| 2024-01-18 | 24.81 | 24.81 | 23.56 | 24.19 | -3.12% | 25,266 | 60,942,464 |
| 2024-01-17 | 25.53 | 25.82 | 24.83 | 24.97 | -2.54% | 18,721 | 47,294,066 |
| 2024-01-16 | 25.48 | 26.08 | 25.15 | 25.62 | -0.31% | 19,175 | 49,012,817 |
| 2024-01-15 | 25.52 | 26.05 | 25.28 | 25.7 | +0.71% | 16,418 | 42,328,745 |
| 2024-01-12 | 25.86 | 26.06 | 25.29 | 25.52 | -1.77% | 17,540 | 45,040,637 |
| 2024-01-11 | 25.64 | 26.24 | 25.4 | 25.98 | +1.33% | 15,870 | 40,977,536 |
| 2024-01-10 | 25.67 | 26.08 | 24.95 | 25.64 | -0.12% | 22,024 | 56,120,866 |
| 2024-01-09 | 25.15 | 26.09 | 24.93 | 25.67 | +2.27% | 26,912 | 69,020,792 |
| 2024-01-08 | 25.42 | 25.8 | 25.1 | 25.1 | -0.91% | 20,757 | 52,947,879 |
| 2024-01-05 | 25.98 | 26.17 | 25.15 | 25.33 | -2.54% | 19,855 | 50,775,788 |
| 2024-01-04 | 26.08 | 26.16 | 25.54 | 25.99 | -0.23% | 17,467 | 45,240,716 |
| 2024-01-03 | 27.24 | 27.37 | 25.89 | 26.05 | -4.61% | 28,875 | 76,279,061 |
| 2024-01-02 | 27.61 | 27.95 | 27.31 | 27.31 | -1.12% | 17,332 | 47,721,137 |
| 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：