股票概览
23.28
+0.47%
+0.11
23.17
开盘价
23.54
最高价
23.03
最低价
172,516
成交量
数据更新至: 2024-05-20
技术指标
23.14
MA5 (5日均线)
23.59
MA10 (10日均线)
22.48
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 | 23.17 | 23.54 | 23.03 | 23.28 | +0.47% | 172,516 | 401,419,969 |
| 2024-05-17 | 22.89 | 23.32 | 22.7 | 23.17 | +0.83% | 137,489 | 316,197,376 |
| 2024-05-16 | 23.18 | 23.53 | 22.92 | 22.98 | -0.78% | 169,221 | 392,794,032 |
| 2024-05-15 | 23.13 | 23.48 | 22.58 | 23.16 | +0.13% | 214,169 | 492,839,021 |
| 2024-05-14 | 23.99 | 23.99 | 23.06 | 23.13 | -3.5% | 236,960 | 552,434,304 |
| 2024-05-13 | 23.89 | 23.98 | 23.34 | 23.97 | -0.66% | 199,974 | 473,128,204 |
| 2024-05-10 | 24.35 | 24.7 | 23.93 | 24.13 | -0.86% | 169,035 | 409,159,182 |
| 2024-05-09 | 23.46 | 24.83 | 23.4 | 24.34 | +2.79% | 307,061 | 745,265,802 |
| 2024-05-08 | 23.81 | 24.17 | 23.44 | 23.68 | -1.42% | 272,951 | 647,256,531 |
| 2024-05-07 | 22.67 | 24.34 | 22.56 | 24.02 | +5.91% | 482,255 | 1,127,661,998 |
| 2024-05-06 | 21.75 | 22.76 | 21.47 | 22.68 | +5.39% | 361,495 | 804,290,694 |
| 2024-04-30 | 21.63 | 22.05 | 21.51 | 21.52 | -1.6% | 178,699 | 388,172,487 |
| 2024-04-29 | 21.1 | 21.87 | 21.05 | 21.87 | +2.15% | 258,094 | 554,238,407 |
| 2024-04-26 | 20.7 | 21.55 | 20.6 | 21.41 | +2.44% | 241,457 | 511,448,448 |
| 2024-04-25 | 20.65 | 21.26 | 20.55 | 20.9 | +0.29% | 224,969 | 471,534,997 |
| 2024-04-24 | 20.63 | 20.84 | 20.2 | 20.84 | +1.02% | 187,657 | 384,922,660 |
| 2024-04-23 | 21.06 | 21.24 | 20.46 | 20.63 | -2.64% | 225,327 | 466,846,314 |
| 2024-04-22 | 21.92 | 22.28 | 21.15 | 21.19 | -3.81% | 407,391 | 880,487,638 |
| 2024-04-19 | 20.58 | 22.16 | 20.49 | 22.03 | +6.58% | 492,559 | 1,070,899,538 |
| 2024-04-18 | 20.11 | 20.92 | 20.03 | 20.67 | +2.23% | 245,123 | 506,291,114 |
| 2024-04-17 | 20.12 | 20.44 | 20 | 20.22 | +1.51% | 192,387 | 388,972,486 |
| 2024-04-16 | 20.71 | 20.9 | 19.91 | 19.92 | -4.69% | 277,185 | 563,300,364 |
| 2024-04-15 | 20.76 | 21.06 | 20.29 | 20.9 | +2.2% | 320,876 | 668,057,978 |
| 2024-04-12 | 21.15 | 21.18 | 20.27 | 20.45 | -1.45% | 250,932 | 516,820,929 |
| 2024-04-11 | 20.22 | 21.06 | 20.08 | 20.75 | +1.47% | 336,327 | 693,979,177 |
| 2024-04-10 | 20.36 | 21.02 | 20.25 | 20.45 | +0.44% | 268,011 | 553,082,250 |
| 2024-04-09 | 19.8 | 20.53 | 19.76 | 20.36 | +2.47% | 254,980 | 516,020,222 |
| 2024-04-08 | 20.11 | 20.73 | 19.81 | 19.87 | -2.26% | 361,444 | 734,830,324 |
| 2024-04-03 | 19.68 | 20.41 | 19.65 | 20.33 | +3.09% | 342,754 | 688,891,400 |
| 2024-04-02 | 18.85 | 20.09 | 18.76 | 19.72 | +3.68% | 397,766 | 779,757,203 |
| 2024-04-01 | 18.42 | 19.29 | 18.31 | 19.02 | +3.93% | 230,668 | 436,390,647 |
| 2024-03-29 | 18.1 | 18.45 | 18.03 | 18.3 | +0.94% | 101,448 | 185,193,367 |
| 2024-03-28 | 18.01 | 18.32 | 17.81 | 18.13 | +0.61% | 111,962 | 202,407,554 |
| 2024-03-27 | 18.25 | 18.42 | 17.98 | 18.02 | -1.48% | 108,545 | 197,708,072 |
| 2024-03-26 | 17.93 | 18.37 | 17.91 | 18.29 | +2.01% | 136,666 | 248,618,493 |
| 2024-03-25 | 18.15 | 18.37 | 17.93 | 17.93 | -1.21% | 114,713 | 207,795,621 |
| 2024-03-22 | 18.59 | 18.63 | 18.15 | 18.15 | -2.58% | 110,676 | 202,637,051 |
| 2024-03-21 | 18.58 | 18.69 | 18.4 | 18.63 | +0.27% | 105,805 | 196,186,268 |
| 2024-03-20 | 18.69 | 18.74 | 18.48 | 18.58 | -0.54% | 129,949 | 241,425,658 |
| 2024-03-19 | 18.93 | 19.03 | 18.67 | 18.68 | -1.79% | 129,106 | 243,217,441 |
| 2024-03-18 | 19.17 | 19.31 | 18.71 | 19.02 | -0.83% | 185,984 | 351,876,775 |
| 2024-03-15 | 18.88 | 19.24 | 18.53 | 19.18 | +1.37% | 189,378 | 356,738,748 |
| 2024-03-14 | 18.89 | 19.26 | 18.81 | 18.92 | -0.21% | 130,538 | 248,531,860 |
| 2024-03-13 | 19.35 | 19.5 | 18.83 | 18.96 | -2.32% | 235,172 | 447,928,900 |
| 2024-03-12 | 19.9 | 19.94 | 19.3 | 19.41 | -2.61% | 169,485 | 330,707,681 |
| 2024-03-11 | 19.79 | 19.99 | 19.68 | 19.93 | +0.45% | 116,273 | 230,373,646 |
| 2024-03-08 | 19.63 | 19.89 | 19.5 | 19.84 | +0.71% | 158,945 | 313,123,338 |
| 2024-03-07 | 19.85 | 20.17 | 19.63 | 19.7 | -1.25% | 225,908 | 448,802,179 |
| 2024-03-06 | 19.41 | 20 | 19.4 | 19.95 | +2.26% | 229,951 | 455,230,763 |
| 2024-03-05 | 19.2 | 19.7 | 18.97 | 19.51 | +1.04% | 262,690 | 509,877,569 |
| 2024-03-04 | 19.4 | 19.72 | 19.1 | 19.31 | -0.46% | 237,524 | 460,133,028 |
| 2024-03-01 | 18.66 | 19.56 | 18.63 | 19.4 | +5.21% | 352,900 | 675,212,735 |
| 2024-02-29 | 18.01 | 18.75 | 18 | 18.44 | +1.93% | 264,115 | 487,727,940 |
| 2024-02-28 | 18.08 | 18.87 | 18.06 | 18.09 | +0.06% | 242,684 | 447,863,153 |
| 2024-02-27 | 17.69 | 18.08 | 17.64 | 18.08 | +1.92% | 134,002 | 240,297,830 |
| 2024-02-26 | 17.82 | 17.96 | 17.61 | 17.74 | -0.28% | 127,050 | 226,116,500 |
| 2024-02-23 | 17.94 | 17.99 | 17.55 | 17.79 | -0.5% | 134,102 | 237,786,895 |
| 2024-02-22 | 17.76 | 18.11 | 17.65 | 17.88 | +0.56% | 108,723 | 193,931,637 |
| 2024-02-21 | 17.58 | 18.35 | 17.51 | 17.78 | 0% | 156,927 | 281,739,562 |
| 2024-02-20 | 17.6 | 17.96 | 17.4 | 17.78 | +0.23% | 105,278 | 186,609,466 |
| 2024-02-19 | 17.66 | 17.96 | 17.4 | 17.74 | +1.31% | 145,643 | 258,343,757 |
| 2024-02-08 | 17.46 | 18.62 | 17.45 | 17.51 | +0.86% | 286,740 | 518,544,462 |
| 2024-02-07 | 16.44 | 17.41 | 16.37 | 17.36 | +6.11% | 288,831 | 495,985,675 |
| 2024-02-06 | 14.85 | 16.44 | 14.85 | 16.36 | +8.7% | 170,084 | 269,357,830 |
| 2024-02-05 | 15.34 | 15.58 | 14.31 | 15.05 | -3.46% | 204,115 | 305,899,699 |
| 2024-02-02 | 16.1 | 16.32 | 15.18 | 15.59 | -3.17% | 150,789 | 237,648,455 |
| 2024-02-01 | 16.3 | 16.59 | 16.07 | 16.1 | -1.59% | 97,077 | 157,863,280 |
| 2024-01-31 | 16.93 | 17.07 | 16.33 | 16.36 | -3.54% | 121,770 | 202,300,545 |
| 2024-01-30 | 17.21 | 17.46 | 16.95 | 16.96 | -2.08% | 74,700 | 128,437,808 |
| 2024-01-29 | 17.7 | 17.75 | 17.31 | 17.32 | -1.98% | 67,983 | 118,848,000 |
| 2024-01-26 | 17.68 | 18.05 | 17.58 | 17.67 | -0.28% | 84,329 | 149,810,689 |
| 2024-01-25 | 17.43 | 17.77 | 17.24 | 17.72 | +1.96% | 111,421 | 195,528,683 |
| 2024-01-24 | 17.34 | 17.62 | 16.87 | 17.38 | +0.7% | 114,388 | 197,375,954 |
| 2024-01-23 | 16.43 | 17.5 | 16.11 | 17.26 | +5.05% | 176,203 | 298,757,573 |
| 2024-01-22 | 17.19 | 17.28 | 16.43 | 16.43 | -4.97% | 114,720 | 193,439,211 |
| 2024-01-19 | 17.25 | 17.76 | 17.2 | 17.29 | +0.06% | 88,716 | 154,289,175 |
| 2024-01-18 | 17.35 | 17.41 | 16.7 | 17.28 | -0.46% | 140,113 | 238,461,668 |
| 2024-01-17 | 17.7 | 17.78 | 17.36 | 17.36 | -2.03% | 69,695 | 122,755,836 |
| 2024-01-16 | 17.82 | 17.93 | 17.5 | 17.72 | -0.62% | 84,678 | 149,766,931 |
| 2024-01-15 | 18.09 | 18.12 | 17.8 | 17.83 | -1.82% | 71,537 | 128,203,969 |
| 2024-01-12 | 18.06 | 18.53 | 18.01 | 18.16 | +0.22% | 90,799 | 166,008,544 |
| 2024-01-11 | 17.66 | 18.29 | 17.66 | 18.12 | +1.63% | 95,551 | 171,717,153 |
| 2024-01-10 | 17.89 | 18.15 | 17.67 | 17.83 | -0.56% | 81,894 | 146,757,250 |
| 2024-01-09 | 17.9 | 18.19 | 17.58 | 17.93 | +0.39% | 112,101 | 199,880,518 |
| 2024-01-08 | 18.14 | 18.29 | 17.86 | 17.86 | -1.92% | 88,490 | 159,523,282 |
| 2024-01-05 | 18.7 | 18.7 | 18.1 | 18.21 | -2.93% | 194,828 | 357,426,849 |
| 2024-01-04 | 18.74 | 19.39 | 18.67 | 18.76 | -1% | 226,772 | 430,296,076 |
| 2024-01-03 | 18.27 | 19.28 | 18.2 | 18.95 | +3.72% | 284,840 | 537,699,911 |
| 2024-01-02 | 18.31 | 18.49 | 18.2 | 18.27 | +0.11% | 94,370 | 173,100,079 |
| 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：