股票概览
23.14
+1.94%
+0.44
22.45
开盘价
23.5
最高价
22.43
最低价
71,438
成交量
数据更新至: 2024-05-20
技术指标
23.15
MA5 (5日均线)
22.28
MA10 (10日均线)
20.83
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 | 22.45 | 23.5 | 22.43 | 23.14 | +1.94% | 71,438 | 164,537,858 |
| 2024-05-17 | 22.84 | 23.12 | 22.25 | 22.7 | +0.27% | 63,802 | 144,466,663 |
| 2024-05-16 | 23.25 | 23.54 | 22.49 | 22.64 | -4.23% | 101,855 | 232,480,955 |
| 2024-05-15 | 23.25 | 24.1 | 23 | 23.64 | 0% | 117,973 | 277,510,443 |
| 2024-05-14 | 23.08 | 25.66 | 22.5 | 23.64 | -0.13% | 179,868 | 432,364,015 |
| 2024-05-13 | 22 | 24.16 | 21.51 | 23.67 | +7.79% | 187,581 | 426,617,252 |
| 2024-05-10 | 20.99 | 22.47 | 20.73 | 21.96 | +4.57% | 144,247 | 315,663,736 |
| 2024-05-09 | 20.26 | 21.25 | 20.14 | 21 | +4.79% | 90,846 | 189,657,084 |
| 2024-05-08 | 20.37 | 20.7 | 20 | 20.04 | -1.81% | 67,719 | 137,726,247 |
| 2024-05-07 | 21.03 | 21.15 | 20.34 | 20.41 | -3.91% | 92,320 | 191,188,027 |
| 2024-05-06 | 20.45 | 21.46 | 20.4 | 21.24 | +3.81% | 99,615 | 209,942,512 |
| 2024-04-30 | 20.02 | 21.2 | 19.85 | 20.46 | +2.2% | 102,809 | 210,496,263 |
| 2024-04-29 | 20.05 | 20.43 | 19.65 | 20.02 | +2.88% | 105,331 | 211,500,490 |
| 2024-04-26 | 18.47 | 19.46 | 18.45 | 19.46 | +5.36% | 83,789 | 160,575,199 |
| 2024-04-25 | 18.61 | 18.65 | 18.16 | 18.47 | -1.34% | 44,640 | 82,181,489 |
| 2024-04-24 | 17.94 | 18.75 | 17.1 | 18.72 | +4.29% | 71,602 | 129,832,716 |
| 2024-04-23 | 18.55 | 18.86 | 17.78 | 17.95 | -3.8% | 68,483 | 123,965,792 |
| 2024-04-22 | 18.65 | 18.85 | 18.05 | 18.66 | -2% | 56,542 | 104,718,044 |
| 2024-04-19 | 19.56 | 20.18 | 18.82 | 19.04 | -3.1% | 82,504 | 159,979,585 |
| 2024-04-18 | 19.2 | 21.03 | 19.15 | 19.65 | +2.4% | 107,660 | 213,993,434 |
| 2024-04-17 | 17.87 | 19.27 | 17.64 | 19.19 | +7.03% | 88,404 | 165,296,829 |
| 2024-04-16 | 19.7 | 19.7 | 17.93 | 17.93 | -9.99% | 118,666 | 219,587,037 |
| 2024-04-15 | 19.17 | 20.25 | 19.06 | 19.92 | +4.18% | 139,392 | 273,690,298 |
| 2024-04-12 | 19.01 | 19.4 | 18.81 | 19.12 | -0.68% | 100,951 | 192,674,329 |
| 2024-04-11 | 18.11 | 19.62 | 17.96 | 19.25 | +6.47% | 108,921 | 206,814,174 |
| 2024-04-10 | 18.7 | 18.7 | 17.92 | 18.08 | -3.37% | 40,605 | 73,899,950 |
| 2024-04-09 | 18.39 | 18.75 | 18.2 | 18.71 | +2.24% | 38,051 | 70,793,194 |
| 2024-04-08 | 18.33 | 18.77 | 18.1 | 18.3 | -0.27% | 35,106 | 64,775,585 |
| 2024-04-03 | 18.93 | 19.02 | 18.34 | 18.35 | -3.06% | 45,509 | 84,425,595 |
| 2024-04-02 | 18.76 | 19.08 | 18.7 | 18.93 | +0.69% | 41,826 | 79,199,284 |
| 2024-04-01 | 18.69 | 18.88 | 18.45 | 18.8 | +0.53% | 38,614 | 72,199,789 |
| 2024-03-29 | 18.31 | 18.88 | 18.31 | 18.7 | +1.91% | 44,494 | 82,728,917 |
| 2024-03-28 | 17.79 | 18.76 | 17.63 | 18.35 | +0.55% | 57,209 | 105,136,748 |
| 2024-03-27 | 19.3 | 19.4 | 18.22 | 18.25 | -4.95% | 74,149 | 139,607,622 |
| 2024-03-26 | 18.59 | 19.27 | 18.46 | 19.2 | +3.11% | 76,248 | 144,446,713 |
| 2024-03-25 | 18.52 | 19.21 | 18.4 | 18.62 | 0% | 61,481 | 116,128,984 |
| 2024-03-22 | 18.78 | 18.95 | 18.34 | 18.62 | -1.12% | 43,720 | 81,522,909 |
| 2024-03-21 | 19 | 19.08 | 18.71 | 18.83 | -0.58% | 33,940 | 64,130,816 |
| 2024-03-20 | 18.8 | 18.95 | 18.69 | 18.94 | +0.53% | 36,522 | 68,790,704 |
| 2024-03-19 | 19.31 | 19.31 | 18.84 | 18.84 | -2.43% | 48,002 | 91,542,730 |
| 2024-03-18 | 18.97 | 19.35 | 18.95 | 19.31 | +1.9% | 53,653 | 103,198,668 |
| 2024-03-15 | 18.68 | 19.05 | 18.68 | 18.95 | +0.74% | 40,025 | 75,502,114 |
| 2024-03-14 | 19.01 | 19.15 | 18.59 | 18.81 | -1.47% | 47,205 | 88,999,023 |
| 2024-03-13 | 18.99 | 19.18 | 18.85 | 19.09 | +0.26% | 54,999 | 104,560,118 |
| 2024-03-12 | 19.3 | 19.43 | 18.96 | 19.04 | -2.26% | 87,848 | 168,224,879 |
| 2024-03-11 | 19.5 | 20.15 | 19.27 | 19.48 | 0% | 101,735 | 199,670,916 |
| 2024-03-08 | 19.31 | 19.86 | 19.13 | 19.48 | -0.51% | 66,760 | 130,341,176 |
| 2024-03-07 | 20.2 | 20.47 | 19.54 | 19.58 | -4.63% | 125,622 | 251,089,977 |
| 2024-03-06 | 19.41 | 20.77 | 19.3 | 20.53 | +3.58% | 146,312 | 295,959,217 |
| 2024-03-05 | 19.25 | 20.6 | 18.72 | 19.82 | +0.87% | 107,507 | 208,497,589 |
| 2024-03-04 | 19.05 | 20.23 | 19.05 | 19.65 | +5.14% | 100,325 | 196,699,441 |
| 2024-03-01 | 18.47 | 18.75 | 18.3 | 18.69 | +1.58% | 39,686 | 73,724,130 |
| 2024-02-29 | 17.85 | 18.44 | 17.85 | 18.4 | +3.14% | 56,737 | 103,171,060 |
| 2024-02-28 | 19.11 | 19.5 | 17.83 | 17.84 | -5.56% | 70,541 | 132,498,392 |
| 2024-02-27 | 18.12 | 18.91 | 18.1 | 18.89 | +3% | 51,098 | 95,465,632 |
| 2024-02-26 | 18.55 | 18.78 | 18.22 | 18.34 | -1.34% | 53,879 | 99,890,088 |
| 2024-02-23 | 18.63 | 18.69 | 18.36 | 18.59 | -0.27% | 42,478 | 78,794,553 |
| 2024-02-22 | 18.25 | 18.78 | 18.14 | 18.64 | +0.38% | 73,964 | 136,760,992 |
| 2024-02-21 | 17.6 | 19.35 | 17.4 | 18.57 | +4.5% | 79,752 | 147,564,381 |
| 2024-02-20 | 17.37 | 17.94 | 17.1 | 17.77 | +1.14% | 51,587 | 91,029,080 |
| 2024-02-19 | 17.31 | 18.09 | 17.02 | 17.57 | +1.33% | 72,533 | 127,703,192 |
| 2024-02-08 | 15.79 | 17.66 | 15.79 | 17.34 | +7.04% | 92,182 | 155,908,294 |
| 2024-02-07 | 14.99 | 16.69 | 14.76 | 16.2 | +6.79% | 124,213 | 199,657,405 |
| 2024-02-06 | 13.46 | 15.36 | 13.16 | 15.17 | +3.76% | 105,115 | 148,705,666 |
| 2024-02-05 | 16.08 | 16.44 | 14.62 | 14.62 | -9.98% | 70,699 | 105,529,594 |
| 2024-02-02 | 16.99 | 17.26 | 15.68 | 16.24 | -4.41% | 74,456 | 123,286,964 |
| 2024-02-01 | 17.01 | 17.34 | 16.41 | 16.99 | -0.88% | 65,885 | 111,747,218 |
| 2024-01-31 | 18.02 | 18.4 | 17.12 | 17.14 | -6.19% | 94,455 | 166,722,883 |
| 2024-01-30 | 18.34 | 19.06 | 18.01 | 18.27 | -2.72% | 84,256 | 155,862,756 |
| 2024-01-29 | 19.74 | 20.08 | 18.62 | 18.78 | -2.14% | 137,129 | 264,735,118 |
| 2024-01-26 | 19.29 | 19.61 | 18.9 | 19.19 | -0.47% | 75,548 | 145,325,834 |
| 2024-01-25 | 18.5 | 19.44 | 18 | 19.28 | +4.22% | 105,342 | 199,890,865 |
| 2024-01-24 | 18.3 | 18.82 | 17.82 | 18.5 | +1.59% | 82,035 | 150,619,665 |
| 2024-01-23 | 18.5 | 18.73 | 17.9 | 18.21 | -0.49% | 96,050 | 174,841,530 |
| 2024-01-22 | 19.81 | 19.82 | 18.2 | 18.3 | -9.5% | 138,240 | 261,436,886 |
| 2024-01-19 | 19.8 | 20.68 | 19.3 | 20.22 | +2.48% | 158,877 | 318,251,721 |
| 2024-01-18 | 19.98 | 20.25 | 18.71 | 19.73 | -3.24% | 182,168 | 352,748,305 |
| 2024-01-17 | 20.54 | 21.47 | 20.01 | 20.39 | -0.68% | 193,016 | 401,141,058 |
| 2024-01-16 | 20.65 | 20.96 | 19.81 | 20.53 | -1.53% | 191,443 | 390,094,151 |
| 2024-01-15 | 19.57 | 21.48 | 19.57 | 20.85 | +6.76% | 302,661 | 633,620,239 |
| 2024-01-12 | 20.32 | 20.91 | 19.5 | 19.53 | -5.52% | 185,110 | 370,985,393 |
| 2024-01-11 | 20.35 | 21 | 19.85 | 20.67 | -2.08% | 238,703 | 490,077,956 |
| 2024-01-10 | 19.9 | 21.39 | 19.3 | 21.11 | +5.5% | 303,359 | 616,505,617 |
| 2024-01-09 | 19.25 | 20.27 | 18.89 | 20.01 | +5.37% | 279,011 | 542,031,173 |
| 2024-01-08 | 20 | 20 | 18.81 | 18.99 | -7.14% | 258,771 | 499,338,746 |
| 2024-01-05 | 20.32 | 21.4 | 20.32 | 20.45 | -9.43% | 402,429 | 825,890,559 |
| 2024-01-04 | 25.09 | 25.84 | 22.58 | 22.58 | -10% | 281,590 | 670,899,293 |
| 2024-01-03 | 23.99 | 25.09 | 23.88 | 25.09 | +10% | 238,576 | 594,872,889 |
| 2024-01-02 | 22.22 | 22.81 | 20.8 | 22.81 | +9.98% | 337,371 | 746,424,630 |
| 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：