股票概览
23.25
-0.56%
-0.13
23.45
开盘价
23.75
最高价
23.2
最低价
39,695
成交量
数据更新至: 2024-05-20
技术指标
23.60
MA5 (5日均线)
23.65
MA10 (10日均线)
22.70
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 | 23.45 | 23.75 | 23.2 | 23.25 | -0.56% | 39,695 | 92,940,656 |
| 2024-05-17 | 23.35 | 23.5 | 23.1 | 23.38 | +0.13% | 37,961 | 88,398,591 |
| 2024-05-16 | 23.82 | 23.94 | 23.25 | 23.35 | -1.97% | 56,037 | 132,176,785 |
| 2024-05-15 | 24.06 | 24.18 | 23.72 | 23.82 | -1.53% | 44,419 | 106,283,171 |
| 2024-05-14 | 23.66 | 24.42 | 23.66 | 24.19 | +1.55% | 69,031 | 167,007,685 |
| 2024-05-13 | 23.48 | 24.06 | 23.1 | 23.82 | +0.93% | 66,341 | 156,933,185 |
| 2024-05-10 | 23.84 | 23.92 | 23.34 | 23.6 | -0.84% | 39,902 | 94,114,394 |
| 2024-05-09 | 23.39 | 23.85 | 23.23 | 23.8 | +1.49% | 56,988 | 134,836,206 |
| 2024-05-08 | 23.73 | 23.9 | 23.39 | 23.45 | -1.47% | 61,368 | 144,618,092 |
| 2024-05-07 | 23.75 | 23.99 | 23.44 | 23.8 | +0.85% | 66,663 | 158,027,669 |
| 2024-05-06 | 22.5 | 23.66 | 22.45 | 23.6 | +5.92% | 110,780 | 256,676,113 |
| 2024-04-30 | 22.44 | 22.84 | 22.25 | 22.28 | -0.18% | 68,941 | 154,776,429 |
| 2024-04-29 | 22.28 | 22.54 | 22.14 | 22.32 | +0.18% | 51,770 | 115,855,685 |
| 2024-04-26 | 22.05 | 22.35 | 21.82 | 22.28 | +1% | 56,707 | 125,508,279 |
| 2024-04-25 | 21.74 | 22.18 | 21.59 | 22.06 | +1.19% | 53,791 | 118,033,156 |
| 2024-04-24 | 21.44 | 21.83 | 21.15 | 21.8 | +1.68% | 56,809 | 123,029,519 |
| 2024-04-23 | 21.25 | 21.57 | 20.88 | 21.44 | +0.37% | 63,101 | 134,204,502 |
| 2024-04-22 | 20.18 | 21.55 | 20.11 | 21.36 | +6.16% | 113,835 | 238,762,692 |
| 2024-04-19 | 20.38 | 20.4 | 20.02 | 20.12 | -1.23% | 51,652 | 104,265,052 |
| 2024-04-18 | 20.25 | 20.66 | 20.13 | 20.37 | +0.2% | 80,900 | 165,302,719 |
| 2024-04-17 | 20.29 | 20.48 | 20.05 | 20.33 | +1.3% | 93,011 | 188,417,954 |
| 2024-04-16 | 20.44 | 20.9 | 20.07 | 20.07 | -2.24% | 67,179 | 136,605,746 |
| 2024-04-15 | 20.7 | 20.99 | 20.16 | 20.53 | -0.19% | 70,884 | 146,070,746 |
| 2024-04-12 | 20.86 | 21.01 | 20.55 | 20.57 | -1.25% | 43,632 | 90,259,222 |
| 2024-04-11 | 20.85 | 21.2 | 20.78 | 20.83 | -1.14% | 59,578 | 125,099,970 |
| 2024-04-10 | 21.39 | 21.4 | 20.62 | 21.07 | -1.54% | 91,741 | 192,608,890 |
| 2024-04-09 | 20.78 | 21.55 | 20.78 | 21.4 | +3.08% | 96,742 | 205,296,349 |
| 2024-04-08 | 22.86 | 22.99 | 20.7 | 20.76 | -9.74% | 217,649 | 467,338,624 |
| 2024-04-03 | 22.8 | 23.35 | 22.8 | 23 | +0.22% | 56,707 | 130,794,678 |
| 2024-04-02 | 23.09 | 23.1 | 22.8 | 22.95 | -0.69% | 56,008 | 128,276,524 |
| 2024-04-01 | 22.95 | 23.18 | 22.69 | 23.11 | +1.09% | 101,692 | 233,128,716 |
| 2024-03-29 | 23 | 23.5 | 22.35 | 22.86 | +0.4% | 97,411 | 221,702,882 |
| 2024-03-28 | 22.56 | 23.01 | 22.49 | 22.77 | +1.02% | 39,691 | 90,568,336 |
| 2024-03-27 | 22.73 | 23.1 | 22.54 | 22.54 | -1.49% | 35,475 | 81,165,303 |
| 2024-03-26 | 22.72 | 23.05 | 22.57 | 22.88 | +0.22% | 29,825 | 67,894,054 |
| 2024-03-25 | 23.32 | 23.42 | 22.8 | 22.83 | -2.1% | 34,323 | 79,478,961 |
| 2024-03-22 | 23.8 | 23.8 | 23.07 | 23.32 | -2.06% | 58,426 | 136,318,326 |
| 2024-03-21 | 23.93 | 23.97 | 23.55 | 23.81 | -0.46% | 35,834 | 85,204,540 |
| 2024-03-20 | 23.4 | 24.1 | 23.23 | 23.92 | +2% | 60,956 | 144,673,883 |
| 2024-03-19 | 23.49 | 23.9 | 23.32 | 23.45 | -0.64% | 44,143 | 104,274,803 |
| 2024-03-18 | 23.25 | 23.68 | 22.9 | 23.6 | +1.03% | 77,620 | 181,104,278 |
| 2024-03-15 | 22.82 | 23.51 | 22.8 | 23.36 | +1.52% | 61,477 | 142,449,152 |
| 2024-03-14 | 22.99 | 23.79 | 22.87 | 23.01 | +1.81% | 112,854 | 262,643,295 |
| 2024-03-13 | 22.5 | 22.87 | 22.36 | 22.6 | -0.09% | 53,820 | 121,549,197 |
| 2024-03-12 | 22.5 | 22.72 | 22.2 | 22.62 | +0.09% | 61,302 | 138,129,040 |
| 2024-03-11 | 22.07 | 22.9 | 22.07 | 22.6 | +2.36% | 63,918 | 143,766,146 |
| 2024-03-08 | 21.59 | 22.17 | 21.42 | 22.08 | +2.36% | 55,167 | 119,981,900 |
| 2024-03-07 | 21.76 | 22.06 | 21.56 | 21.57 | -1.06% | 65,324 | 142,284,811 |
| 2024-03-06 | 22.22 | 22.25 | 21.75 | 21.8 | -1.89% | 73,998 | 162,283,594 |
| 2024-03-05 | 22.45 | 22.45 | 22 | 22.22 | -1.94% | 59,545 | 132,233,016 |
| 2024-03-04 | 22.38 | 22.78 | 22.22 | 22.66 | +2.03% | 80,397 | 181,134,089 |
| 2024-03-01 | 21.84 | 22.26 | 21.71 | 22.21 | +1.28% | 77,690 | 171,095,857 |
| 2024-02-29 | 21.3 | 22.09 | 21.21 | 21.93 | +2.05% | 96,649 | 209,801,749 |
| 2024-02-28 | 22.2 | 22.84 | 21.37 | 21.49 | -3.2% | 96,268 | 214,301,552 |
| 2024-02-27 | 21.6 | 22.2 | 21.44 | 22.2 | +2.12% | 60,318 | 132,182,032 |
| 2024-02-26 | 21.54 | 22.11 | 21.03 | 21.74 | +1.07% | 80,817 | 174,193,471 |
| 2024-02-23 | 21.64 | 21.64 | 21.01 | 21.51 | -0.51% | 64,074 | 136,467,153 |
| 2024-02-22 | 21.31 | 21.63 | 21.22 | 21.62 | +1.17% | 40,589 | 87,060,748 |
| 2024-02-21 | 21.35 | 22.04 | 20.9 | 21.37 | -0.23% | 88,565 | 191,057,249 |
| 2024-02-20 | 20.81 | 21.55 | 20.56 | 21.42 | +2.68% | 68,788 | 146,071,869 |
| 2024-02-19 | 21.5 | 21.5 | 20.55 | 20.86 | -0.14% | 78,123 | 162,741,312 |
| 2024-02-08 | 20.41 | 21.65 | 20.27 | 20.89 | +2.4% | 110,222 | 232,051,111 |
| 2024-02-07 | 19.15 | 20.47 | 19.15 | 20.4 | +6.86% | 131,507 | 264,470,413 |
| 2024-02-06 | 17.48 | 19.48 | 17.12 | 19.09 | +7.67% | 136,021 | 251,123,344 |
| 2024-02-05 | 18.9 | 19.14 | 17.23 | 17.73 | -7.37% | 137,463 | 246,743,523 |
| 2024-02-02 | 20.24 | 20.48 | 18.28 | 19.14 | -5.53% | 119,270 | 230,996,093 |
| 2024-02-01 | 19.85 | 20.78 | 19.67 | 20.26 | +1.4% | 69,776 | 141,514,818 |
| 2024-01-31 | 21.41 | 21.42 | 19.75 | 19.98 | -7.37% | 100,494 | 205,223,105 |
| 2024-01-30 | 21.99 | 22.13 | 21.51 | 21.57 | -2% | 43,073 | 93,734,486 |
| 2024-01-29 | 22.49 | 22.67 | 21.92 | 22.01 | -2.13% | 50,044 | 111,018,330 |
| 2024-01-26 | 22.57 | 22.98 | 22.36 | 22.49 | -0.49% | 54,016 | 122,331,151 |
| 2024-01-25 | 21.36 | 22.78 | 21.05 | 22.6 | +5.95% | 80,934 | 178,448,608 |
| 2024-01-24 | 21.51 | 21.89 | 20.63 | 21.33 | -0.84% | 65,447 | 138,059,412 |
| 2024-01-23 | 21.72 | 21.72 | 21.1 | 21.51 | -0.88% | 54,233 | 116,089,026 |
| 2024-01-22 | 22.87 | 23.05 | 21.43 | 21.7 | -5.57% | 49,685 | 109,879,279 |
| 2024-01-19 | 23.24 | 23.45 | 22.96 | 22.98 | -1.08% | 24,977 | 57,934,332 |
| 2024-01-18 | 23.41 | 23.41 | 22.47 | 23.23 | -0.77% | 63,923 | 146,003,605 |
| 2024-01-17 | 24.41 | 24.5 | 23.41 | 23.41 | -4.25% | 30,242 | 72,152,570 |
| 2024-01-16 | 24.7 | 24.73 | 24.05 | 24.45 | -0.81% | 30,344 | 73,838,348 |
| 2024-01-15 | 24.21 | 24.76 | 24.05 | 24.65 | +2.03% | 37,153 | 91,178,312 |
| 2024-01-12 | 24.32 | 24.66 | 24.11 | 24.16 | -1.15% | 21,432 | 52,190,891 |
| 2024-01-11 | 24.42 | 24.78 | 24.15 | 24.44 | +0.08% | 23,958 | 58,577,236 |
| 2024-01-10 | 24.28 | 24.56 | 23.96 | 24.42 | +0.49% | 24,403 | 59,215,933 |
| 2024-01-09 | 23.85 | 24.4 | 23.68 | 24.3 | +2.1% | 35,459 | 85,516,680 |
| 2024-01-08 | 24.7 | 24.7 | 23.79 | 23.8 | -3.68% | 42,597 | 102,573,876 |
| 2024-01-05 | 25.46 | 25.57 | 24.6 | 24.71 | -2.95% | 51,939 | 130,099,707 |
| 2024-01-04 | 25.4 | 25.56 | 24.94 | 25.46 | +0.28% | 34,776 | 87,981,713 |
| 2024-01-03 | 25.5 | 25.88 | 25.22 | 25.39 | -0.43% | 46,212 | 117,824,915 |
| 2024-01-02 | 25.66 | 25.84 | 25.31 | 25.5 | -1.12% | 49,092 | 125,497,928 |
| 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：