股票概览
23.74
+3.13%
+0.72
22.96
开盘价
24.03
最高价
22.74
最低价
335,018
成交量
数据更新至: 2024-05-20
技术指标
23.21
MA5 (5日均线)
23.64
MA10 (10日均线)
24.16
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 | 22.96 | 24.03 | 22.74 | 23.74 | +3.13% | 335,018 | 789,415,232 |
| 2024-05-17 | 22.84 | 23.04 | 22.55 | 23.02 | +0.52% | 151,397 | 345,776,701 |
| 2024-05-16 | 22.98 | 23.18 | 22.8 | 22.9 | -0.22% | 169,188 | 388,937,805 |
| 2024-05-15 | 23.53 | 23.53 | 22.89 | 22.95 | -2.09% | 185,071 | 427,032,303 |
| 2024-05-14 | 23.58 | 23.76 | 23.2 | 23.44 | +0.39% | 159,194 | 373,472,667 |
| 2024-05-13 | 23.67 | 23.67 | 23.14 | 23.35 | -2.22% | 188,303 | 439,087,003 |
| 2024-05-10 | 24.35 | 24.56 | 23.81 | 23.88 | -1.4% | 159,299 | 382,005,996 |
| 2024-05-09 | 23.91 | 24.49 | 23.85 | 24.22 | +1.3% | 189,489 | 459,339,875 |
| 2024-05-08 | 24.8 | 24.8 | 23.78 | 23.91 | -4.44% | 284,367 | 686,159,620 |
| 2024-05-07 | 25.01 | 25.38 | 24.81 | 25.02 | 0% | 218,540 | 548,302,686 |
| 2024-05-06 | 25.35 | 25.5 | 24.85 | 25.02 | +0.52% | 286,719 | 721,526,715 |
| 2024-04-30 | 25.3 | 25.43 | 24.5 | 24.89 | -1.85% | 300,377 | 749,268,320 |
| 2024-04-29 | 24.7 | 25.7 | 24.42 | 25.36 | +3.51% | 478,434 | 1,200,883,454 |
| 2024-04-26 | 24 | 24.8 | 23.29 | 24.5 | +0.45% | 422,354 | 1,027,315,975 |
| 2024-04-25 | 24.49 | 24.77 | 24.31 | 24.39 | -2.05% | 200,264 | 490,412,325 |
| 2024-04-24 | 24.39 | 24.98 | 24.06 | 24.9 | +2.05% | 281,881 | 695,487,561 |
| 2024-04-23 | 24.24 | 24.51 | 24.08 | 24.4 | +1.62% | 220,210 | 535,161,003 |
| 2024-04-22 | 24.3 | 24.6 | 23.56 | 24.01 | -2.87% | 212,518 | 511,415,274 |
| 2024-04-19 | 24.61 | 24.95 | 24.36 | 24.72 | +0.53% | 280,938 | 693,362,492 |
| 2024-04-18 | 24.4 | 25.15 | 23.9 | 24.59 | +2.54% | 428,434 | 1,056,346,910 |
| 2024-04-17 | 23.33 | 24.17 | 23.3 | 23.98 | +4.62% | 298,473 | 711,529,177 |
| 2024-04-16 | 23.78 | 24.07 | 22.59 | 22.92 | -4.38% | 293,409 | 678,899,864 |
| 2024-04-15 | 24.02 | 24.44 | 23.5 | 23.97 | -0.21% | 266,544 | 640,553,502 |
| 2024-04-12 | 24.4 | 24.7 | 24 | 24.02 | -2.91% | 252,347 | 612,763,301 |
| 2024-04-11 | 23.22 | 24.96 | 23.15 | 24.74 | +5.59% | 480,296 | 1,168,981,209 |
| 2024-04-10 | 24.6 | 24.6 | 23.24 | 23.43 | -4.76% | 333,540 | 789,517,366 |
| 2024-04-09 | 24.46 | 24.96 | 24.3 | 24.6 | +0.57% | 200,850 | 492,636,756 |
| 2024-04-08 | 25.05 | 25.18 | 24.43 | 24.46 | -2.86% | 253,150 | 626,181,573 |
| 2024-04-03 | 26.19 | 26.26 | 25.02 | 25.18 | -3.86% | 297,593 | 755,322,457 |
| 2024-04-02 | 26.93 | 26.93 | 25.99 | 26.19 | -2.42% | 275,537 | 723,801,574 |
| 2024-04-01 | 26.52 | 26.96 | 26.3 | 26.84 | +1.71% | 301,576 | 805,479,893 |
| 2024-03-29 | 26.45 | 26.6 | 25.87 | 26.39 | -1.05% | 316,831 | 830,079,545 |
| 2024-03-28 | 25.68 | 27 | 25.48 | 26.67 | +3.69% | 481,451 | 1,273,441,660 |
| 2024-03-27 | 27.3 | 27.8 | 25.66 | 25.72 | -6.13% | 506,519 | 1,338,658,633 |
| 2024-03-26 | 29.1 | 29.13 | 27.08 | 27.4 | -6.68% | 635,655 | 1,782,537,096 |
| 2024-03-25 | 30.89 | 30.89 | 29.22 | 29.36 | -5.66% | 685,988 | 2,060,409,901 |
| 2024-03-22 | 29.05 | 31.9 | 29.05 | 31.12 | +5.17% | 1,066,536 | 3,266,704,553 |
| 2024-03-21 | 31.51 | 31.97 | 29.51 | 29.59 | -1.04% | 914,443 | 2,792,170,519 |
| 2024-03-20 | 28.59 | 30.18 | 28.56 | 29.9 | +3.82% | 801,491 | 2,362,677,556 |
| 2024-03-19 | 29.21 | 29.88 | 28.79 | 28.8 | -1.97% | 573,570 | 1,675,118,176 |
| 2024-03-18 | 28.1 | 29.4 | 27.68 | 29.38 | +5.49% | 706,947 | 2,026,221,931 |
| 2024-03-15 | 27.72 | 27.93 | 27.25 | 27.85 | +0.61% | 291,925 | 804,856,918 |
| 2024-03-14 | 28.2 | 28.2 | 27.26 | 27.68 | -3.45% | 498,627 | 1,385,404,062 |
| 2024-03-13 | 28.8 | 29.44 | 28.48 | 28.67 | -0.42% | 690,621 | 2,002,346,421 |
| 2024-03-12 | 28.02 | 29.37 | 28.01 | 28.79 | +2.89% | 731,463 | 2,098,105,363 |
| 2024-03-11 | 27.55 | 28 | 27.14 | 27.98 | -0.39% | 423,219 | 1,168,004,180 |
| 2024-03-08 | 27.95 | 28.33 | 27 | 28.09 | -0.18% | 510,676 | 1,413,054,874 |
| 2024-03-07 | 27.6 | 29.29 | 27.51 | 28.14 | +1.77% | 823,910 | 2,348,562,212 |
| 2024-03-06 | 27.97 | 28.35 | 27.2 | 27.65 | -2.95% | 516,325 | 1,433,631,743 |
| 2024-03-05 | 28.15 | 29.63 | 27.81 | 28.49 | -1.18% | 813,054 | 2,325,157,000 |
| 2024-03-04 | 28.4 | 29.18 | 27.8 | 28.83 | -1.23% | 937,537 | 2,669,571,454 |
| 2024-03-01 | 26.2 | 29.19 | 26.06 | 29.19 | +9.98% | 1,177,908 | 3,262,093,913 |
| 2024-02-29 | 24.06 | 26.6 | 24 | 26.54 | +7.19% | 792,243 | 2,054,121,091 |
| 2024-02-28 | 26 | 27.1 | 24.68 | 24.76 | -4.44% | 828,040 | 2,172,582,434 |
| 2024-02-27 | 24.93 | 26.06 | 24.67 | 25.91 | +2.9% | 660,265 | 1,676,701,581 |
| 2024-02-26 | 25.52 | 25.64 | 25 | 25.18 | -3.3% | 575,431 | 1,453,267,466 |
| 2024-02-23 | 25.1 | 26.48 | 24.61 | 26.04 | +3.95% | 778,230 | 1,990,335,371 |
| 2024-02-22 | 24.51 | 25.48 | 24.51 | 25.05 | +2.71% | 682,649 | 1,704,220,192 |
| 2024-02-21 | 24.11 | 25.63 | 24.01 | 24.39 | -4.88% | 904,143 | 2,224,109,265 |
| 2024-02-20 | 23.51 | 25.64 | 23 | 25.64 | +10% | 824,372 | 2,023,780,628 |
| 2024-02-19 | 22.8 | 23.31 | 22.16 | 23.31 | +7.27% | 520,739 | 1,192,785,928 |
| 2024-02-08 | 21.4 | 22.02 | 21.01 | 21.73 | +2.21% | 399,209 | 864,642,110 |
| 2024-02-07 | 20.05 | 22.06 | 19.85 | 21.26 | +6.03% | 515,590 | 1,093,619,630 |
| 2024-02-06 | 18.51 | 20.48 | 18.25 | 20.05 | +4.97% | 365,435 | 708,257,017 |
| 2024-02-05 | 20.41 | 20.52 | 18.45 | 19.1 | -6.83% | 455,240 | 883,855,787 |
| 2024-02-02 | 21.38 | 22.2 | 19.8 | 20.5 | -4.12% | 348,047 | 730,000,421 |
| 2024-02-01 | 21.45 | 22.07 | 20.89 | 21.38 | -1.02% | 228,212 | 489,624,294 |
| 2024-01-31 | 22.92 | 23.17 | 21.49 | 21.6 | -5.76% | 296,836 | 657,630,366 |
| 2024-01-30 | 23.65 | 23.95 | 22.87 | 22.92 | -3.09% | 172,163 | 402,399,723 |
| 2024-01-29 | 24.6 | 24.68 | 23.65 | 23.65 | -3.55% | 210,365 | 504,717,572 |
| 2024-01-26 | 24.79 | 25.15 | 24.38 | 24.52 | -1.92% | 351,005 | 868,110,548 |
| 2024-01-25 | 23.2 | 25.3 | 22.95 | 25 | +7.16% | 533,347 | 1,304,151,138 |
| 2024-01-24 | 23.28 | 23.4 | 22.4 | 23.33 | +0.65% | 205,818 | 472,922,649 |
| 2024-01-23 | 22.58 | 23.38 | 22.35 | 23.18 | +2.79% | 235,204 | 542,433,198 |
| 2024-01-22 | 23.9 | 24.32 | 22.3 | 22.55 | -5.65% | 216,289 | 504,041,050 |
| 2024-01-19 | 23.76 | 24.64 | 23.6 | 23.9 | +0.55% | 294,608 | 710,762,212 |
| 2024-01-18 | 23.38 | 23.95 | 22.95 | 23.77 | +0.68% | 231,164 | 539,609,791 |
| 2024-01-17 | 24.49 | 24.66 | 23.6 | 23.61 | -2.6% | 158,631 | 382,258,104 |
| 2024-01-16 | 24.48 | 24.55 | 23.86 | 24.24 | -0.98% | 149,623 | 360,710,436 |
| 2024-01-15 | 24.5 | 24.83 | 24.35 | 24.48 | -0.49% | 121,155 | 297,870,456 |
| 2024-01-12 | 25.17 | 25.4 | 24.6 | 24.6 | -2.57% | 151,863 | 376,696,107 |
| 2024-01-11 | 24.53 | 25.33 | 24.53 | 25.25 | +2.94% | 209,704 | 525,929,179 |
| 2024-01-10 | 25.54 | 25.54 | 24.53 | 24.53 | -4.52% | 261,299 | 647,244,813 |
| 2024-01-09 | 25.8 | 26.3 | 25.33 | 25.69 | -0.39% | 174,114 | 448,739,336 |
| 2024-01-08 | 26.6 | 26.65 | 25.79 | 25.79 | -2.9% | 168,108 | 438,131,348 |
| 2024-01-05 | 27.19 | 27.33 | 26.3 | 26.56 | -1.59% | 149,595 | 400,448,347 |
| 2024-01-04 | 27.26 | 27.4 | 26.61 | 26.99 | -0.84% | 152,519 | 411,220,632 |
| 2024-01-03 | 27.53 | 27.65 | 27.11 | 27.22 | -1.56% | 149,563 | 409,438,071 |
| 2024-01-02 | 27.8 | 28.25 | 27.36 | 27.65 | -1.18% | 288,832 | 801,551,744 |
| 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：