股票概览
23.58
+1.73%
+0.4
23.21
开盘价
23.98
最高价
23.18
最低价
110,698
成交量
数据更新至: 2024-05-20
技术指标
21.95
MA5 (5日均线)
20.57
MA10 (10日均线)
19.08
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 | 23.21 | 23.98 | 23.18 | 23.58 | +1.73% | 110,698 | 260,015,497 |
| 2024-05-17 | 21.56 | 23.18 | 21.56 | 23.18 | +10.01% | 94,783 | 216,064,766 |
| 2024-05-16 | 20.68 | 21.33 | 20.68 | 21.07 | +1.01% | 37,782 | 79,448,429 |
| 2024-05-15 | 21.16 | 21.22 | 20.75 | 20.86 | -0.9% | 38,489 | 80,654,917 |
| 2024-05-14 | 20.9 | 21.36 | 20.71 | 21.05 | +0.33% | 58,997 | 124,203,130 |
| 2024-05-13 | 19.75 | 21.11 | 19.75 | 20.98 | +5.32% | 87,381 | 181,097,393 |
| 2024-05-10 | 19.01 | 20.26 | 18.96 | 19.92 | +3.75% | 101,037 | 200,346,253 |
| 2024-05-09 | 18.8 | 19.75 | 18.36 | 19.2 | +3.67% | 100,673 | 192,963,305 |
| 2024-05-08 | 17.32 | 18.65 | 17.32 | 18.52 | +6.62% | 78,691 | 142,939,498 |
| 2024-05-07 | 17.46 | 17.63 | 17.18 | 17.37 | -1.31% | 25,719 | 44,673,702 |
| 2024-05-06 | 17.6 | 17.79 | 17.44 | 17.6 | +0.98% | 35,003 | 61,658,680 |
| 2024-04-30 | 17.45 | 17.75 | 17.36 | 17.43 | 0% | 23,545 | 41,168,600 |
| 2024-04-29 | 17.08 | 17.54 | 16.92 | 17.43 | +1.34% | 25,702 | 44,513,615 |
| 2024-04-26 | 17.07 | 17.39 | 16.68 | 17.2 | -3.86% | 53,293 | 91,079,062 |
| 2024-04-25 | 17.85 | 18.05 | 17.65 | 17.89 | +0.28% | 13,178 | 23,565,108 |
| 2024-04-24 | 17.88 | 17.96 | 17.52 | 17.84 | +0.28% | 18,014 | 31,887,291 |
| 2024-04-23 | 18.1 | 18.2 | 17.67 | 17.79 | -1.44% | 20,058 | 35,832,124 |
| 2024-04-22 | 17.57 | 18.15 | 17.32 | 18.05 | +2.73% | 26,063 | 46,549,159 |
| 2024-04-19 | 17.04 | 17.69 | 16.92 | 17.57 | +2.75% | 23,668 | 41,072,191 |
| 2024-04-18 | 17.15 | 17.37 | 16.65 | 17.1 | +0.88% | 20,756 | 35,482,416 |
| 2024-04-17 | 16.96 | 17.35 | 16.8 | 16.95 | +1.62% | 26,960 | 45,921,283 |
| 2024-04-16 | 17.27 | 17.5 | 16.66 | 16.68 | -4.08% | 36,047 | 61,197,447 |
| 2024-04-15 | 17.54 | 17.96 | 17.11 | 17.39 | -1.36% | 29,455 | 51,621,446 |
| 2024-04-12 | 17.41 | 17.88 | 17.29 | 17.63 | +0.57% | 25,228 | 44,379,886 |
| 2024-04-11 | 17.87 | 17.87 | 17.43 | 17.53 | -1.46% | 20,267 | 35,766,059 |
| 2024-04-10 | 18.45 | 18.54 | 17.69 | 17.79 | -3.26% | 21,599 | 38,777,283 |
| 2024-04-09 | 18.34 | 18.57 | 18.1 | 18.39 | -0.43% | 22,016 | 40,248,496 |
| 2024-04-08 | 18.46 | 18.56 | 18.21 | 18.47 | +0.16% | 31,283 | 57,626,532 |
| 2024-04-03 | 18.46 | 18.65 | 18.27 | 18.44 | -0.05% | 28,505 | 52,494,581 |
| 2024-04-02 | 18.09 | 18.72 | 17.99 | 18.45 | +1.32% | 46,855 | 86,342,702 |
| 2024-04-01 | 17.63 | 18.33 | 17.37 | 18.21 | +4.36% | 48,332 | 86,659,956 |
| 2024-03-29 | 17.02 | 17.48 | 16.88 | 17.45 | +2.95% | 37,163 | 64,036,083 |
| 2024-03-28 | 16.77 | 16.98 | 16.6 | 16.95 | +0.95% | 32,204 | 54,275,180 |
| 2024-03-27 | 16.53 | 17.26 | 16.47 | 16.79 | +1.39% | 37,120 | 62,544,967 |
| 2024-03-26 | 16.7 | 16.95 | 16.33 | 16.56 | -0.96% | 25,041 | 41,669,675 |
| 2024-03-25 | 17.14 | 17.15 | 16.71 | 16.72 | -2.17% | 26,152 | 44,239,857 |
| 2024-03-22 | 17.78 | 17.78 | 16.98 | 17.09 | -3.34% | 30,635 | 52,719,013 |
| 2024-03-21 | 17.37 | 17.77 | 17.23 | 17.68 | +1.78% | 44,017 | 77,287,815 |
| 2024-03-20 | 17 | 17.47 | 16.98 | 17.37 | +2.12% | 32,622 | 56,371,167 |
| 2024-03-19 | 16.95 | 17.25 | 16.8 | 17.01 | +1.13% | 41,580 | 71,073,490 |
| 2024-03-18 | 16.58 | 16.84 | 16.37 | 16.82 | +0.84% | 27,047 | 44,963,754 |
| 2024-03-15 | 16.54 | 16.77 | 16.32 | 16.68 | +0.54% | 21,714 | 35,983,781 |
| 2024-03-14 | 16.59 | 16.86 | 16.43 | 16.59 | -0.66% | 21,521 | 35,875,323 |
| 2024-03-13 | 16.77 | 16.94 | 16.62 | 16.7 | -0.48% | 21,123 | 35,283,980 |
| 2024-03-12 | 16.37 | 16.84 | 16.37 | 16.78 | +2.57% | 28,927 | 48,118,883 |
| 2024-03-11 | 16.09 | 16.36 | 15.93 | 16.36 | +1.68% | 22,636 | 36,588,517 |
| 2024-03-08 | 16.04 | 16.3 | 15.83 | 16.09 | -0.06% | 20,408 | 32,696,930 |
| 2024-03-07 | 16.31 | 16.44 | 16.03 | 16.1 | -1.41% | 27,832 | 45,136,799 |
| 2024-03-06 | 16.38 | 16.68 | 16.2 | 16.33 | -0.79% | 16,652 | 27,301,840 |
| 2024-03-05 | 16.53 | 16.66 | 16.31 | 16.46 | -1.32% | 22,437 | 37,032,175 |
| 2024-03-04 | 16.49 | 16.75 | 16.18 | 16.68 | +1.09% | 28,230 | 46,465,198 |
| 2024-03-01 | 16.6 | 16.8 | 16.38 | 16.5 | -1.2% | 28,460 | 47,084,058 |
| 2024-02-29 | 16.2 | 16.77 | 16.16 | 16.7 | +2.77% | 24,923 | 41,111,845 |
| 2024-02-28 | 17.16 | 17.48 | 16.2 | 16.25 | -5.19% | 39,982 | 67,310,948 |
| 2024-02-27 | 16.66 | 17.14 | 16.51 | 17.14 | +2.63% | 28,522 | 48,344,807 |
| 2024-02-26 | 16.3 | 17.04 | 16.23 | 16.7 | +1.83% | 28,359 | 47,163,285 |
| 2024-02-23 | 16.12 | 16.41 | 15.96 | 16.4 | +1.93% | 27,783 | 45,035,226 |
| 2024-02-22 | 15.91 | 16.27 | 15.86 | 16.09 | +0.63% | 22,686 | 36,432,646 |
| 2024-02-21 | 15.79 | 16.46 | 15.62 | 15.99 | +0.13% | 34,047 | 55,034,423 |
| 2024-02-20 | 15.94 | 16.05 | 15.57 | 15.97 | -0.44% | 33,595 | 53,014,887 |
| 2024-02-19 | 16.97 | 16.97 | 15.7 | 16.04 | -4.18% | 60,582 | 97,475,009 |
| 2024-02-08 | 15.39 | 16.74 | 15.2 | 16.74 | +9.99% | 40,221 | 65,101,857 |
| 2024-02-07 | 14.55 | 15.48 | 14.4 | 15.22 | +4.6% | 50,357 | 76,219,429 |
| 2024-02-06 | 13.77 | 14.78 | 13.16 | 14.55 | +4.83% | 49,478 | 69,356,510 |
| 2024-02-05 | 14.32 | 14.32 | 12.89 | 13.88 | -3% | 66,235 | 89,870,116 |
| 2024-02-02 | 15.24 | 15.48 | 13.72 | 14.31 | -6.1% | 50,831 | 73,648,427 |
| 2024-02-01 | 15.43 | 15.53 | 14.78 | 15.24 | -1.1% | 40,616 | 61,684,703 |
| 2024-01-31 | 15.77 | 15.77 | 15.32 | 15.41 | -2.22% | 44,393 | 68,929,668 |
| 2024-01-30 | 16.31 | 16.36 | 15.75 | 15.76 | -3.73% | 24,884 | 39,942,231 |
| 2024-01-29 | 16.48 | 16.9 | 16.35 | 16.37 | -0.12% | 36,372 | 60,114,040 |
| 2024-01-26 | 16.91 | 16.99 | 16.3 | 16.39 | -3.02% | 35,549 | 58,939,756 |
| 2024-01-25 | 16.88 | 17.16 | 16.39 | 16.9 | +0.12% | 54,210 | 91,619,462 |
| 2024-01-24 | 16.8 | 16.98 | 16.15 | 16.88 | +0.48% | 34,439 | 57,040,780 |
| 2024-01-23 | 16.48 | 16.9 | 16.36 | 16.8 | +1.2% | 38,484 | 63,843,930 |
| 2024-01-22 | 18 | 18 | 16.51 | 16.6 | -7.88% | 71,938 | 123,242,128 |
| 2024-01-19 | 18.45 | 18.46 | 17.97 | 18.02 | -2.07% | 24,605 | 44,762,876 |
| 2024-01-18 | 18.31 | 18.75 | 17.82 | 18.4 | -0.92% | 67,904 | 123,719,409 |
| 2024-01-17 | 19.03 | 19.23 | 18.53 | 18.57 | -3.13% | 28,275 | 53,205,366 |
| 2024-01-16 | 19.21 | 19.43 | 18.95 | 19.17 | -0.52% | 21,951 | 42,038,221 |
| 2024-01-15 | 19.82 | 19.82 | 19.11 | 19.27 | -1.68% | 30,012 | 57,981,724 |
| 2024-01-12 | 19.88 | 20.16 | 19.6 | 19.6 | -1.21% | 18,079 | 35,885,393 |
| 2024-01-11 | 19.45 | 20.05 | 19.24 | 19.84 | +2.53% | 26,634 | 52,519,777 |
| 2024-01-10 | 20.12 | 20.12 | 19.29 | 19.35 | -3.3% | 39,145 | 76,321,373 |
| 2024-01-09 | 20.42 | 20.58 | 19.96 | 20.01 | -2.01% | 32,729 | 66,072,399 |
| 2024-01-08 | 21.4 | 21.4 | 20.41 | 20.42 | -4.22% | 24,964 | 51,733,449 |
| 2024-01-05 | 21.62 | 21.78 | 21.2 | 21.32 | -1.84% | 30,531 | 65,524,000 |
| 2024-01-04 | 22.19 | 22.19 | 21.59 | 21.72 | -2.07% | 19,379 | 42,171,186 |
| 2024-01-03 | 22.23 | 22.49 | 21.88 | 22.18 | -0.76% | 19,724 | 43,566,988 |
| 2024-01-02 | 22.63 | 22.85 | 22.26 | 22.35 | -1.32% | 27,074 | 61,012,723 |
| 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：