股票概览
23.02
+0.04%
+0.01
23
开盘价
23.25
最高价
22.88
最低价
31,092
成交量
数据更新至: 2024-05-20
技术指标
23.27
MA5 (5日均线)
23.19
MA10 (10日均线)
22.63
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 | 23.25 | 22.88 | 23.02 | +0.04% | 31,092 | 71,588,737 |
| 2024-05-17 | 23.05 | 23.27 | 22.72 | 23.01 | -0.73% | 48,556 | 111,205,047 |
| 2024-05-16 | 23.52 | 23.56 | 23.03 | 23.18 | -0.69% | 42,778 | 99,397,927 |
| 2024-05-15 | 23.71 | 23.79 | 23.31 | 23.34 | -1.89% | 40,214 | 94,770,596 |
| 2024-05-14 | 23.33 | 24.1 | 23.23 | 23.79 | +1.88% | 66,887 | 158,941,085 |
| 2024-05-13 | 22.97 | 23.46 | 22.78 | 23.35 | +0.69% | 46,580 | 108,059,412 |
| 2024-05-10 | 23.21 | 23.25 | 22.86 | 23.19 | -0.13% | 37,834 | 87,258,386 |
| 2024-05-09 | 22.71 | 23.39 | 22.67 | 23.22 | +2.07% | 55,597 | 128,730,118 |
| 2024-05-08 | 22.97 | 23.15 | 22.63 | 22.75 | -1.39% | 41,254 | 94,104,884 |
| 2024-05-07 | 23.24 | 23.28 | 22.97 | 23.07 | -0.6% | 44,738 | 103,317,429 |
| 2024-05-06 | 22.9 | 23.34 | 22.61 | 23.21 | +1.84% | 81,177 | 187,504,254 |
| 2024-04-30 | 22.79 | 22.9 | 22.6 | 22.79 | -0.04% | 77,841 | 177,237,880 |
| 2024-04-29 | 23.01 | 23.12 | 22.47 | 22.8 | -0.39% | 96,653 | 219,900,074 |
| 2024-04-26 | 22.4 | 23.24 | 22.22 | 22.89 | +6.47% | 153,463 | 351,054,245 |
| 2024-04-25 | 21.4 | 21.64 | 21.33 | 21.5 | 0% | 42,229 | 90,619,364 |
| 2024-04-24 | 21.51 | 21.6 | 21.24 | 21.5 | -0.05% | 29,537 | 63,285,344 |
| 2024-04-23 | 21.6 | 21.84 | 21.34 | 21.51 | -1.01% | 35,706 | 76,877,833 |
| 2024-04-22 | 21.61 | 22.38 | 21.6 | 21.73 | +0.6% | 76,445 | 168,011,343 |
| 2024-04-19 | 21.2 | 21.93 | 21.09 | 21.6 | +1.98% | 63,160 | 136,556,296 |
| 2024-04-18 | 21.06 | 21.49 | 20.81 | 21.18 | +1.1% | 56,457 | 120,317,018 |
| 2024-04-17 | 20.51 | 21.05 | 20.4 | 20.95 | +2.6% | 60,880 | 126,423,063 |
| 2024-04-16 | 20.55 | 21.05 | 20.26 | 20.42 | -0.87% | 75,048 | 154,947,294 |
| 2024-04-15 | 20.19 | 20.71 | 20.13 | 20.6 | +1.08% | 66,592 | 136,518,075 |
| 2024-04-12 | 20.22 | 20.71 | 20.05 | 20.38 | +1.6% | 49,510 | 101,000,853 |
| 2024-04-11 | 20.11 | 20.33 | 19.88 | 20.06 | -0.25% | 49,111 | 98,905,120 |
| 2024-04-10 | 20.18 | 20.42 | 20.05 | 20.11 | -0.15% | 64,968 | 131,540,448 |
| 2024-04-09 | 20.43 | 20.54 | 19.77 | 20.14 | -1.42% | 79,782 | 159,880,965 |
| 2024-04-08 | 20.7 | 20.76 | 20.41 | 20.43 | -2.16% | 43,794 | 90,106,590 |
| 2024-04-03 | 20.6 | 21.07 | 20.57 | 20.88 | +0.92% | 51,789 | 108,195,315 |
| 2024-04-02 | 20.81 | 20.87 | 20.56 | 20.69 | -0.67% | 38,716 | 80,124,144 |
| 2024-04-01 | 21.2 | 21.3 | 20.52 | 20.83 | -1.37% | 82,029 | 169,819,336 |
| 2024-03-29 | 21.08 | 21.15 | 20.86 | 21.12 | +0.14% | 36,243 | 76,123,878 |
| 2024-03-28 | 21.02 | 21.25 | 20.92 | 21.09 | +0.19% | 47,495 | 100,159,398 |
| 2024-03-27 | 21.41 | 21.61 | 21.05 | 21.05 | -2.05% | 55,195 | 117,473,194 |
| 2024-03-26 | 21.5 | 21.63 | 21.26 | 21.49 | -0.19% | 29,630 | 63,602,186 |
| 2024-03-25 | 21.34 | 21.94 | 21.32 | 21.53 | +0.8% | 45,988 | 99,702,340 |
| 2024-03-22 | 21.69 | 21.69 | 21.2 | 21.36 | -1.52% | 30,595 | 65,402,538 |
| 2024-03-21 | 21.6 | 21.98 | 21.53 | 21.69 | +0.65% | 44,882 | 97,476,754 |
| 2024-03-20 | 21.98 | 22.2 | 21.3 | 21.55 | +1.32% | 79,749 | 172,019,653 |
| 2024-03-19 | 21.9 | 21.9 | 21.23 | 21.27 | -3.1% | 41,210 | 88,398,567 |
| 2024-03-18 | 21.38 | 21.99 | 21.26 | 21.95 | +3.05% | 55,325 | 119,881,591 |
| 2024-03-15 | 21.36 | 21.53 | 21.12 | 21.3 | -0.28% | 45,965 | 97,933,217 |
| 2024-03-14 | 21.53 | 21.78 | 21.19 | 21.36 | -0.84% | 30,853 | 66,147,738 |
| 2024-03-13 | 21.31 | 21.7 | 21.02 | 21.54 | +1.03% | 60,990 | 130,235,966 |
| 2024-03-12 | 21.69 | 21.82 | 21.13 | 21.32 | -1.07% | 62,693 | 134,359,745 |
| 2024-03-11 | 21.39 | 21.82 | 21.23 | 21.55 | +0.98% | 46,693 | 100,670,071 |
| 2024-03-08 | 20.69 | 21.7 | 20.69 | 21.34 | +2.35% | 88,639 | 189,461,180 |
| 2024-03-07 | 20.87 | 21.33 | 20.69 | 20.85 | -0.24% | 55,291 | 115,943,252 |
| 2024-03-06 | 20.3 | 21.04 | 20.13 | 20.9 | +2.7% | 63,725 | 131,337,987 |
| 2024-03-05 | 20.56 | 20.75 | 20.23 | 20.35 | -1.26% | 53,935 | 110,724,241 |
| 2024-03-04 | 20.4 | 20.85 | 20.3 | 20.61 | +0.88% | 75,220 | 154,769,741 |
| 2024-03-01 | 20.11 | 20.79 | 19.86 | 20.43 | +3.13% | 88,754 | 181,174,395 |
| 2024-02-29 | 18.98 | 19.94 | 18.84 | 19.81 | +5.37% | 86,329 | 169,628,128 |
| 2024-02-28 | 19.3 | 20.11 | 18.79 | 18.8 | -1.73% | 118,380 | 230,177,409 |
| 2024-02-27 | 19.04 | 19.16 | 18.88 | 19.13 | +0.74% | 39,222 | 74,746,019 |
| 2024-02-26 | 19.27 | 19.38 | 18.83 | 18.99 | -0.94% | 52,452 | 100,040,669 |
| 2024-02-23 | 18.67 | 19.25 | 18.52 | 19.17 | +2.68% | 74,590 | 141,203,881 |
| 2024-02-22 | 18.32 | 18.75 | 18.2 | 18.67 | +1.74% | 41,841 | 77,397,272 |
| 2024-02-21 | 18.19 | 18.94 | 18.07 | 18.35 | 0% | 62,161 | 115,552,659 |
| 2024-02-20 | 17.7 | 18.46 | 17.53 | 18.35 | +3.09% | 78,233 | 142,116,590 |
| 2024-02-19 | 18.05 | 18.18 | 17.45 | 17.8 | -0.84% | 60,318 | 107,321,797 |
| 2024-02-08 | 17.44 | 18.27 | 17.4 | 17.95 | +3.22% | 78,276 | 140,781,647 |
| 2024-02-07 | 16.67 | 17.57 | 16.59 | 17.39 | +3.76% | 81,153 | 140,542,205 |
| 2024-02-06 | 15.22 | 16.95 | 15.22 | 16.76 | +7.71% | 81,073 | 130,939,512 |
| 2024-02-05 | 15.98 | 16.02 | 15.12 | 15.56 | -3.89% | 75,978 | 118,825,237 |
| 2024-02-02 | 16.6 | 16.91 | 15.65 | 16.19 | -3.17% | 65,517 | 106,380,723 |
| 2024-02-01 | 16.93 | 17.35 | 16.7 | 16.72 | -1.53% | 42,547 | 71,884,591 |
| 2024-01-31 | 17.53 | 17.55 | 16.91 | 16.98 | -3.85% | 39,261 | 67,430,500 |
| 2024-01-30 | 17.91 | 18.06 | 17.58 | 17.66 | -2.16% | 24,681 | 44,065,118 |
| 2024-01-29 | 18.16 | 18.28 | 17.91 | 18.05 | -0.28% | 35,890 | 64,954,427 |
| 2024-01-26 | 18.03 | 18.37 | 17.96 | 18.1 | +0.39% | 38,821 | 70,597,710 |
| 2024-01-25 | 17.35 | 18.13 | 17.3 | 18.03 | +3.26% | 52,396 | 93,461,773 |
| 2024-01-24 | 17.3 | 17.5 | 16.8 | 17.46 | +1.81% | 53,900 | 92,731,018 |
| 2024-01-23 | 17.09 | 17.31 | 16.57 | 17.15 | +1.42% | 54,428 | 92,146,261 |
| 2024-01-22 | 17.83 | 17.94 | 16.82 | 16.91 | -5.32% | 68,473 | 119,120,046 |
| 2024-01-19 | 18.06 | 18.17 | 17.8 | 17.86 | -1.49% | 29,951 | 53,899,128 |
| 2024-01-18 | 18.44 | 18.54 | 17.45 | 18.13 | -2.11% | 91,915 | 164,222,936 |
| 2024-01-17 | 18.72 | 18.92 | 18.52 | 18.52 | -1.59% | 24,612 | 46,058,434 |
| 2024-01-16 | 18.83 | 18.94 | 18.58 | 18.82 | -0.48% | 28,011 | 52,478,785 |
| 2024-01-15 | 18.68 | 18.98 | 18.57 | 18.91 | +1.56% | 33,257 | 62,756,549 |
| 2024-01-12 | 18.65 | 18.84 | 18.59 | 18.62 | -0.43% | 30,993 | 58,010,819 |
| 2024-01-11 | 18.75 | 18.89 | 18.39 | 18.7 | +0.21% | 45,635 | 84,902,026 |
| 2024-01-10 | 18.9 | 18.97 | 18.63 | 18.66 | -1.69% | 32,756 | 61,462,444 |
| 2024-01-09 | 18.94 | 19.14 | 18.85 | 18.98 | +0.96% | 38,686 | 73,450,091 |
| 2024-01-08 | 19.27 | 19.36 | 18.78 | 18.8 | -3.09% | 44,489 | 84,454,790 |
| 2024-01-05 | 19.59 | 19.61 | 19.27 | 19.4 | -1.22% | 41,108 | 79,938,601 |
| 2024-01-04 | 19.61 | 19.71 | 19.45 | 19.64 | -0.36% | 35,370 | 69,259,636 |
| 2024-01-03 | 19.3 | 19.74 | 19.2 | 19.71 | +1.7% | 71,350 | 139,871,181 |
| 2024-01-02 | 18.9 | 19.54 | 18.81 | 19.38 | +2.43% | 84,336 | 162,168,941 |
| 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：