股票概览
23.39
+1.34%
+0.31
23.97
开盘价
24.07
最高价
23.04
最低价
56,971
成交量
数据更新至: 2024-05-20
技术指标
22.60
MA5 (5日均线)
22.76
MA10 (10日均线)
22.77
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 | 23.97 | 24.07 | 23.04 | 23.39 | +1.34% | 56,971 | 133,253,299 |
| 2024-05-17 | 22.27 | 23.11 | 22 | 23.08 | +3.64% | 50,919 | 115,747,019 |
| 2024-05-16 | 22.25 | 22.75 | 22.15 | 22.27 | +0.95% | 35,617 | 79,938,953 |
| 2024-05-15 | 22.16 | 22.88 | 21.81 | 22.06 | -0.54% | 42,192 | 94,436,983 |
| 2024-05-14 | 21.8 | 22.84 | 21.67 | 22.18 | +3.07% | 45,577 | 101,215,404 |
| 2024-05-13 | 22.5 | 22.5 | 21.48 | 21.52 | -4.57% | 40,917 | 89,127,129 |
| 2024-05-10 | 23.49 | 23.63 | 22.48 | 22.55 | -4.16% | 45,137 | 102,924,410 |
| 2024-05-09 | 23.59 | 24.17 | 23.52 | 23.53 | +1.42% | 41,654 | 98,848,563 |
| 2024-05-08 | 23.77 | 23.97 | 23.16 | 23.2 | -2.4% | 41,037 | 96,419,447 |
| 2024-05-07 | 23.7 | 24 | 23.34 | 23.77 | +0.76% | 38,058 | 90,185,373 |
| 2024-05-06 | 23.58 | 23.95 | 23.39 | 23.59 | +1.86% | 39,411 | 93,245,976 |
| 2024-04-30 | 23.57 | 23.76 | 22.76 | 23.16 | -1.86% | 47,592 | 110,312,882 |
| 2024-04-29 | 22.92 | 23.66 | 22.73 | 23.6 | +0.38% | 72,209 | 169,096,896 |
| 2024-04-26 | 23.09 | 23.78 | 22.91 | 23.51 | +2.44% | 46,797 | 109,764,971 |
| 2024-04-25 | 22.6 | 23.26 | 22.51 | 22.95 | +0.35% | 41,756 | 96,089,227 |
| 2024-04-24 | 22.42 | 22.88 | 22.06 | 22.87 | +4% | 48,312 | 109,187,846 |
| 2024-04-23 | 21.99 | 22.24 | 21.7 | 21.99 | +1.52% | 34,481 | 75,764,070 |
| 2024-04-22 | 21.28 | 21.99 | 20.75 | 21.66 | -1.5% | 37,332 | 80,215,048 |
| 2024-04-19 | 22.4 | 22.68 | 21.77 | 21.99 | -2.44% | 48,956 | 108,328,201 |
| 2024-04-18 | 22.66 | 23.26 | 22.05 | 22.54 | -0.35% | 59,302 | 134,463,703 |
| 2024-04-17 | 21.05 | 22.65 | 21.05 | 22.62 | +11.37% | 72,106 | 159,284,332 |
| 2024-04-16 | 23.14 | 23.18 | 20.3 | 20.31 | -11.5% | 70,956 | 149,196,914 |
| 2024-04-15 | 24.1 | 24.39 | 22.38 | 22.95 | -5.24% | 59,274 | 137,234,603 |
| 2024-04-12 | 24.58 | 24.88 | 24 | 24.22 | -0.66% | 38,468 | 94,173,436 |
| 2024-04-11 | 24.76 | 25.34 | 24.36 | 24.38 | -2.4% | 45,197 | 112,533,818 |
| 2024-04-10 | 25.4 | 26.2 | 24.95 | 24.98 | -2.23% | 45,933 | 117,442,365 |
| 2024-04-09 | 25.4 | 25.73 | 25.22 | 25.55 | +0.59% | 33,242 | 84,688,676 |
| 2024-04-08 | 25.94 | 26.46 | 24.97 | 25.4 | -2.08% | 56,758 | 145,079,747 |
| 2024-04-03 | 26.78 | 26.88 | 25.75 | 25.94 | -2.99% | 48,959 | 127,790,122 |
| 2024-04-02 | 27.5 | 27.6 | 26.49 | 26.74 | -3.99% | 68,390 | 184,416,582 |
| 2024-04-01 | 27.1 | 28.54 | 26.9 | 27.85 | +3.8% | 79,387 | 220,337,603 |
| 2024-03-29 | 26.15 | 27.06 | 26.01 | 26.83 | +2.6% | 63,583 | 169,263,242 |
| 2024-03-28 | 25.56 | 26.77 | 25.52 | 26.15 | +2.79% | 70,681 | 184,872,810 |
| 2024-03-27 | 27.02 | 27.4 | 25.31 | 25.44 | -7.02% | 68,152 | 179,054,544 |
| 2024-03-26 | 27.95 | 28.48 | 26.68 | 27.36 | -2.29% | 71,898 | 198,107,259 |
| 2024-03-25 | 29.52 | 29.91 | 27.6 | 28 | -6.45% | 91,369 | 263,167,789 |
| 2024-03-22 | 30.7 | 30.9 | 29.81 | 29.93 | -3.23% | 92,249 | 279,784,924 |
| 2024-03-21 | 31.91 | 31.98 | 30.88 | 30.93 | -3.28% | 106,859 | 335,348,392 |
| 2024-03-20 | 31.4 | 31.98 | 30.85 | 31.98 | +0.66% | 152,121 | 476,502,463 |
| 2024-03-19 | 29.8 | 32 | 29.7 | 31.77 | +6.18% | 205,980 | 644,657,324 |
| 2024-03-18 | 29.12 | 30.18 | 29.12 | 29.92 | +2.75% | 108,664 | 323,743,758 |
| 2024-03-15 | 28.8 | 29.19 | 28.3 | 29.12 | +1.04% | 65,371 | 188,185,418 |
| 2024-03-14 | 29.19 | 29.64 | 28.25 | 28.82 | -2.01% | 92,510 | 267,897,696 |
| 2024-03-13 | 30 | 30.3 | 29.36 | 29.41 | -0.98% | 106,893 | 318,353,201 |
| 2024-03-12 | 29.33 | 30 | 28.85 | 29.7 | +2.41% | 112,710 | 333,478,084 |
| 2024-03-11 | 28.6 | 29 | 27.88 | 29 | +1.05% | 77,524 | 220,722,533 |
| 2024-03-08 | 28.13 | 29 | 27.6 | 28.7 | +2.98% | 83,891 | 238,836,834 |
| 2024-03-07 | 29.11 | 29.47 | 27.8 | 27.87 | -3.56% | 95,789 | 273,822,843 |
| 2024-03-06 | 29.2 | 29.37 | 27.98 | 28.9 | -1.26% | 107,723 | 308,653,349 |
| 2024-03-05 | 30.39 | 30.8 | 28.86 | 29.27 | -3.78% | 136,609 | 406,659,723 |
| 2024-03-04 | 30.72 | 30.72 | 28.95 | 30.42 | +2.98% | 159,356 | 479,396,950 |
| 2024-03-01 | 28.3 | 29.6 | 28.3 | 29.54 | +4.83% | 136,960 | 398,160,326 |
| 2024-02-29 | 26.49 | 28.49 | 26.43 | 28.18 | +4.95% | 119,133 | 332,120,605 |
| 2024-02-28 | 30.6 | 31.1 | 26.49 | 26.85 | -13.05% | 173,228 | 504,702,315 |
| 2024-02-27 | 29.48 | 30.98 | 29.2 | 30.88 | +1.48% | 156,458 | 471,192,313 |
| 2024-02-26 | 28.76 | 30.8 | 27.98 | 30.43 | +4.21% | 181,903 | 533,841,519 |
| 2024-02-23 | 27.36 | 29.6 | 27 | 29.2 | +6.45% | 171,373 | 489,482,381 |
| 2024-02-22 | 26.38 | 27.51 | 26.21 | 27.43 | +4.18% | 141,914 | 382,887,018 |
| 2024-02-21 | 25.68 | 27.38 | 25.6 | 26.33 | -0.04% | 142,998 | 382,298,511 |
| 2024-02-20 | 25.94 | 26.58 | 25.68 | 26.34 | -1.72% | 121,266 | 316,818,684 |
| 2024-02-19 | 24.98 | 26.99 | 24.16 | 26.8 | +6.69% | 180,943 | 471,051,423 |
| 2024-02-08 | 21.28 | 25.16 | 21 | 25.12 | +19.79% | 173,741 | 402,199,307 |
| 2024-02-07 | 21.94 | 23.28 | 20.6 | 20.97 | -5.11% | 133,447 | 296,094,506 |
| 2024-02-06 | 21.02 | 22.88 | 19.94 | 22.1 | +2.7% | 128,922 | 275,101,411 |
| 2024-02-05 | 24 | 24.45 | 20.8 | 21.52 | -11.44% | 127,501 | 284,713,453 |
| 2024-02-02 | 26.44 | 27.2 | 23.5 | 24.3 | -9.67% | 123,394 | 313,650,592 |
| 2024-02-01 | 26.36 | 27.56 | 24.88 | 26.9 | +2.05% | 123,668 | 324,610,331 |
| 2024-01-31 | 26.3 | 27.13 | 25.81 | 26.36 | +0.34% | 104,139 | 275,352,229 |
| 2024-01-30 | 27.9 | 28.65 | 26.2 | 26.27 | -7.53% | 136,003 | 368,968,099 |
| 2024-01-29 | 33.12 | 33.72 | 28.4 | 28.41 | -19.97% | 204,055 | 629,746,445 |
| 2024-01-26 | 37.57 | 42.28 | 34.88 | 35.5 | -5.46% | 255,061 | 976,898,869 |
| 2024-01-25 | 35.24 | 38 | 34.98 | 37.55 | +4.95% | 194,203 | 717,021,827 |
| 2024-01-24 | 34.79 | 35.78 | 33.59 | 35.78 | +0.79% | 169,836 | 592,095,272 |
| 2024-01-23 | 34.57 | 35.56 | 33 | 35.5 | +3.44% | 220,085 | 761,189,370 |
| 2024-01-22 | 33 | 36.89 | 32.99 | 34.32 | +7.65% | 247,352 | 873,288,678 |
| 2024-01-19 | 33.48 | 34.51 | 31.88 | 31.88 | -6.92% | 120,544 | 400,827,338 |
| 2024-01-18 | 32.3 | 34.33 | 30.6 | 34.25 | +4.61% | 161,630 | 522,150,433 |
| 2024-01-17 | 33.49 | 34.84 | 32.58 | 32.74 | -3.14% | 126,195 | 423,888,646 |
| 2024-01-16 | 32.41 | 33.86 | 32.14 | 33.8 | +6.12% | 183,726 | 608,470,247 |
| 2024-01-15 | 31.55 | 32.42 | 31.1 | 31.85 | +0.85% | 77,439 | 247,080,260 |
| 2024-01-12 | 32.28 | 32.58 | 31.17 | 31.58 | -3.22% | 91,398 | 289,480,318 |
| 2024-01-11 | 31.22 | 32.94 | 31.22 | 32.63 | +3.13% | 108,379 | 350,413,159 |
| 2024-01-10 | 33.1 | 33.4 | 31.53 | 31.64 | -7.02% | 138,780 | 445,479,527 |
| 2024-01-09 | 33.83 | 35.62 | 33.08 | 34.03 | +0.68% | 154,421 | 531,064,837 |
| 2024-01-08 | 35.15 | 35.48 | 33.51 | 33.8 | -3.43% | 126,129 | 430,943,087 |
| 2024-01-05 | 36.8 | 37.8 | 34.64 | 35 | -6.29% | 186,893 | 672,843,061 |
| 2024-01-04 | 40.7 | 40.98 | 36.83 | 37.35 | -9.04% | 230,853 | 881,017,236 |
| 2024-01-03 | 43.48 | 44 | 40.12 | 41.06 | -5.57% | 256,213 | 1,062,348,134 |
| 2024-01-02 | 41.5 | 47.47 | 40.2 | 43.48 | +4.54% | 346,181 | 1,501,110,899 |
| 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：