股票概览
22.84
-3.59%
-0.85
23.6
开盘价
23.83
最高价
22.82
最低价
35,218
成交量
数据更新至: 2024-11-15
技术指标
24.39
MA5 (5日均线)
24.50
MA10 (10日均线)
23.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-15 | 23.6 | 23.83 | 22.82 | 22.84 | -3.59% | 35,218 | 82,134,985 |
| 2024-11-14 | 24.9 | 24.92 | 23.59 | 23.69 | -4.82% | 48,168 | 116,075,896 |
| 2024-11-13 | 24.67 | 25.3 | 24.4 | 24.89 | +0.04% | 42,022 | 104,232,165 |
| 2024-11-12 | 25.64 | 26.7 | 24.64 | 24.88 | -2.96% | 79,657 | 205,228,817 |
| 2024-11-11 | 25.3 | 25.94 | 25.1 | 25.64 | -0.08% | 70,228 | 179,551,547 |
| 2024-11-08 | 25.35 | 25.85 | 24.8 | 25.66 | +1.26% | 90,148 | 228,933,813 |
| 2024-11-07 | 25.92 | 26.84 | 25.13 | 25.34 | -0.98% | 171,303 | 444,322,943 |
| 2024-11-06 | 23.42 | 25.59 | 23.18 | 25.59 | +10.02% | 124,089 | 309,092,728 |
| 2024-11-05 | 23.01 | 23.35 | 22.77 | 23.26 | +0.17% | 64,716 | 149,372,300 |
| 2024-11-04 | 23 | 23.29 | 22.59 | 23.22 | +2.65% | 66,169 | 151,919,818 |
| 2024-11-01 | 21.74 | 23.48 | 21.68 | 22.62 | +3.52% | 102,686 | 233,776,124 |
| 2024-10-31 | 21.15 | 21.95 | 21.15 | 21.85 | +3.02% | 37,540 | 81,195,124 |
| 2024-10-30 | 21.44 | 21.7 | 21.08 | 21.21 | -1.53% | 27,161 | 57,999,499 |
| 2024-10-29 | 22.49 | 22.55 | 21.5 | 21.54 | -3.49% | 45,425 | 99,487,105 |
| 2024-10-28 | 21.92 | 22.32 | 21.74 | 22.32 | +1.78% | 37,715 | 82,980,276 |
| 2024-10-25 | 21.57 | 22.06 | 21.56 | 21.93 | +1.72% | 36,902 | 80,524,001 |
| 2024-10-24 | 21.41 | 21.83 | 21.35 | 21.56 | +0.33% | 27,394 | 59,140,572 |
| 2024-10-23 | 21.6 | 21.87 | 21.44 | 21.49 | -0.23% | 34,541 | 74,659,418 |
| 2024-10-22 | 21.14 | 21.55 | 21.11 | 21.54 | +1.36% | 30,664 | 65,360,628 |
| 2024-10-21 | 21.01 | 21.55 | 21.01 | 21.25 | +1.38% | 34,579 | 73,618,832 |
| 2024-10-18 | 20.3 | 21.34 | 20.28 | 20.96 | +2.75% | 37,951 | 79,088,151 |
| 2024-10-17 | 20.98 | 21.05 | 20.4 | 20.4 | -1.69% | 27,036 | 56,004,382 |
| 2024-10-16 | 20.65 | 21.16 | 20.53 | 20.75 | -1% | 28,057 | 58,365,264 |
| 2024-10-15 | 21.4 | 21.57 | 20.95 | 20.96 | -2.1% | 25,766 | 54,864,851 |
| 2024-10-14 | 21.13 | 21.42 | 20.7 | 21.41 | +2.1% | 28,112 | 59,562,935 |
| 2024-10-11 | 21.86 | 22.02 | 20.77 | 20.97 | -4.03% | 37,844 | 80,630,674 |
| 2024-10-10 | 22.11 | 22.64 | 21.55 | 21.85 | -1.13% | 50,942 | 112,640,393 |
| 2024-10-09 | 23.6 | 24.07 | 22.08 | 22.1 | -8.3% | 76,015 | 175,449,118 |
| 2024-10-08 | 24.83 | 24.83 | 22.71 | 24.1 | +6.78% | 131,880 | 315,923,370 |
| 2024-09-30 | 21.25 | 22.57 | 20.89 | 22.57 | +9.99% | 120,485 | 263,985,023 |
| 2024-09-27 | 19.8 | 20.55 | 19.78 | 20.52 | +4.85% | 41,973 | 84,767,326 |
| 2024-09-26 | 19.1 | 19.57 | 19.03 | 19.57 | +2.19% | 30,210 | 58,379,678 |
| 2024-09-25 | 19.18 | 19.58 | 19.06 | 19.15 | +0.79% | 40,556 | 78,301,424 |
| 2024-09-24 | 18.59 | 19.1 | 18.46 | 19 | +2.59% | 29,841 | 56,172,347 |
| 2024-09-23 | 18.39 | 18.61 | 18.38 | 18.52 | +0.22% | 12,698 | 23,476,942 |
| 2024-09-20 | 18.55 | 18.75 | 18.36 | 18.48 | -0.65% | 14,388 | 26,593,711 |
| 2024-09-19 | 18.27 | 18.77 | 18.27 | 18.6 | +1.53% | 20,843 | 38,697,665 |
| 2024-09-18 | 18.49 | 18.63 | 18.02 | 18.32 | -1.35% | 19,450 | 35,522,093 |
| 2024-09-13 | 18.77 | 18.87 | 18.52 | 18.57 | -1.07% | 17,872 | 33,332,894 |
| 2024-09-12 | 19.05 | 19.19 | 18.76 | 18.77 | -1.42% | 15,872 | 30,168,171 |
| 2024-09-11 | 19.21 | 19.22 | 19.01 | 19.04 | -0.94% | 12,089 | 23,078,207 |
| 2024-09-10 | 19.4 | 19.52 | 18.89 | 19.22 | -0.93% | 19,345 | 37,022,603 |
| 2024-09-09 | 19.61 | 19.66 | 19.3 | 19.4 | -1.02% | 14,846 | 28,845,799 |
| 2024-09-06 | 20.25 | 20.25 | 19.59 | 19.6 | -3.21% | 27,265 | 54,071,632 |
| 2024-09-05 | 20.27 | 20.34 | 19.85 | 20.25 | -4.71% | 30,939 | 62,262,731 |
| 2024-09-04 | 21.83 | 21.9 | 21.2 | 21.25 | -2.66% | 32,526 | 69,752,694 |
| 2024-09-03 | 21.2 | 21.89 | 21.11 | 21.83 | +2.49% | 29,021 | 62,742,339 |
| 2024-09-02 | 21.43 | 21.9 | 21.28 | 21.3 | -1.98% | 31,100 | 67,042,484 |
| 2024-08-30 | 20.99 | 22.22 | 20.97 | 21.73 | +3.62% | 56,511 | 122,240,762 |
| 2024-08-29 | 20.72 | 21.08 | 20.64 | 20.97 | +0.72% | 22,893 | 47,958,179 |
| 2024-08-28 | 20.69 | 20.95 | 20.5 | 20.82 | +0.63% | 20,052 | 41,737,220 |
| 2024-08-27 | 20.64 | 20.92 | 20.31 | 20.69 | +0.34% | 23,205 | 47,890,702 |
| 2024-08-26 | 20.41 | 20.7 | 20.35 | 20.62 | +0.98% | 15,918 | 32,743,536 |
| 2024-08-23 | 20.41 | 20.58 | 20.27 | 20.42 | +0.25% | 19,705 | 40,294,529 |
| 2024-08-22 | 20.97 | 21 | 20.25 | 20.37 | -2.86% | 26,412 | 54,405,194 |
| 2024-08-21 | 20.9 | 21.13 | 20.68 | 20.97 | +0.48% | 18,907 | 39,535,298 |
| 2024-08-20 | 21.5 | 21.65 | 20.8 | 20.87 | -2.61% | 25,013 | 52,819,010 |
| 2024-08-19 | 21.5 | 21.73 | 21.42 | 21.43 | -0.6% | 20,027 | 43,205,452 |
| 2024-08-16 | 22 | 22.08 | 21.56 | 21.56 | -2.13% | 27,961 | 60,991,194 |
| 2024-08-15 | 22 | 22.18 | 21.72 | 22.03 | +0.14% | 29,555 | 64,962,143 |
| 2024-08-14 | 22.28 | 22.44 | 21.89 | 22 | -1.48% | 21,453 | 47,489,825 |
| 2024-08-13 | 21.95 | 22.38 | 21.91 | 22.33 | +1.64% | 27,684 | 61,457,090 |
| 2024-08-12 | 22.25 | 22.31 | 21.82 | 21.97 | -0.86% | 22,062 | 48,585,270 |
| 2024-08-09 | 22.35 | 22.71 | 22.13 | 22.16 | -0.89% | 28,274 | 63,307,190 |
| 2024-08-08 | 22.93 | 22.96 | 22.25 | 22.36 | -3.12% | 41,357 | 93,190,343 |
| 2024-08-07 | 23.05 | 23.5 | 22.6 | 23.08 | +0.13% | 52,650 | 121,151,810 |
| 2024-08-06 | 22.99 | 23.19 | 22.82 | 23.05 | +0.96% | 44,357 | 101,888,458 |
| 2024-08-05 | 23.88 | 24.17 | 22.82 | 22.83 | -2.93% | 75,402 | 177,911,337 |
| 2024-08-02 | 23.23 | 23.79 | 23.16 | 23.52 | +0.81% | 58,069 | 136,409,599 |
| 2024-08-01 | 23.59 | 23.62 | 23.24 | 23.33 | -1.52% | 60,511 | 141,647,395 |
| 2024-07-31 | 23.75 | 23.82 | 23.12 | 23.69 | -0.17% | 81,848 | 192,412,611 |
| 2024-07-30 | 22.58 | 23.92 | 22.51 | 23.73 | +4.35% | 98,528 | 230,753,904 |
| 2024-07-29 | 22.65 | 22.91 | 22.39 | 22.74 | +1.25% | 49,178 | 111,613,384 |
| 2024-07-26 | 22.08 | 22.54 | 22.08 | 22.46 | +0.67% | 38,025 | 85,140,324 |
| 2024-07-25 | 22.16 | 22.64 | 21.77 | 22.31 | -0.13% | 51,314 | 114,130,006 |
| 2024-07-24 | 22.8 | 23.02 | 22.32 | 22.34 | -2.83% | 63,186 | 142,831,544 |
| 2024-07-23 | 23.9 | 24.1 | 22.96 | 22.99 | -3.89% | 73,566 | 173,738,789 |
| 2024-07-22 | 23.89 | 24.04 | 23.69 | 23.92 | +0.08% | 41,923 | 99,984,531 |
| 2024-07-19 | 23.89 | 24.05 | 23.62 | 23.9 | -0.99% | 59,770 | 142,674,607 |
| 2024-07-18 | 23.85 | 24.15 | 23.65 | 24.14 | +0.58% | 73,105 | 175,245,016 |
| 2024-07-17 | 24.09 | 24.27 | 23.77 | 24 | -1.64% | 73,729 | 176,839,103 |
| 2024-07-16 | 24.48 | 24.76 | 24.07 | 24.4 | +0.25% | 85,561 | 208,624,943 |
| 2024-07-15 | 25.28 | 25.28 | 24.24 | 24.34 | -4.25% | 113,939 | 280,801,258 |
| 2024-07-12 | 26.55 | 26.87 | 25.31 | 25.42 | -8.95% | 176,802 | 459,877,237 |
| 2024-07-11 | 29.35 | 30.34 | 27.9 | 27.92 | -1.24% | 191,257 | 557,749,934 |
| 2024-07-10 | 30.68 | 31.5 | 28.25 | 28.27 | -12.37% | 186,075 | 548,893,692 |
| 2024-07-09 | 32.11 | 34.65 | 30.16 | 32.26 | -7.7% | 198,034 | 636,725,728 |
| 2024-07-08 | 39.95 | 39.95 | 34.4 | 34.95 | -19.66% | 207,856 | 769,217,647 |
| 2024-07-05 | 39.4 | 45 | 39.32 | 43.5 | +133.24% | 301,654 | 1,266,664,209 |
| 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：