股票概览
23.69
+2.07%
+0.48
23.25
开盘价
23.8
最高价
23.1
最低价
114,707
成交量
数据更新至: 2024-05-20
技术指标
23.12
MA5 (5日均线)
23.48
MA10 (10日均线)
22.93
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 | 23.25 | 23.8 | 23.1 | 23.69 | +2.07% | 114,707 | 270,073,847 |
| 2024-05-17 | 22.66 | 23.22 | 22.4 | 23.21 | +2.07% | 95,603 | 218,802,026 |
| 2024-05-16 | 23 | 23.14 | 22.71 | 22.74 | -0.61% | 78,633 | 179,744,235 |
| 2024-05-15 | 23.06 | 23.29 | 22.81 | 22.88 | -0.78% | 74,115 | 170,699,472 |
| 2024-05-14 | 23.5 | 23.75 | 22.9 | 23.06 | -2.12% | 109,949 | 254,754,469 |
| 2024-05-13 | 23.98 | 24.29 | 23.21 | 23.56 | -2.04% | 120,593 | 286,069,919 |
| 2024-05-10 | 24.42 | 24.57 | 23.89 | 24.05 | -1.52% | 122,278 | 295,309,218 |
| 2024-05-09 | 23.53 | 24.68 | 23.32 | 24.42 | +2.86% | 199,189 | 481,732,960 |
| 2024-05-08 | 23.34 | 23.99 | 22.8 | 23.74 | +1.28% | 204,231 | 479,926,533 |
| 2024-05-07 | 22.65 | 23.7 | 22.33 | 23.44 | +3.99% | 228,831 | 530,680,574 |
| 2024-05-06 | 22.3 | 22.86 | 22.3 | 22.54 | +1.99% | 141,175 | 319,255,309 |
| 2024-04-30 | 22.78 | 23.37 | 22.05 | 22.1 | -3.32% | 239,743 | 541,788,050 |
| 2024-04-29 | 22.5 | 22.92 | 22.19 | 22.86 | +0.93% | 190,659 | 430,740,259 |
| 2024-04-26 | 21.77 | 22.8 | 21.71 | 22.65 | +2.72% | 226,966 | 510,240,815 |
| 2024-04-25 | 22.76 | 22.86 | 21.88 | 22.05 | -4.79% | 237,974 | 529,575,136 |
| 2024-04-24 | 22.92 | 23.2 | 22.43 | 23.16 | -0.6% | 254,698 | 581,583,659 |
| 2024-04-23 | 23.8 | 24.38 | 23.09 | 23.3 | +1.44% | 419,102 | 991,955,369 |
| 2024-04-22 | 22.97 | 22.97 | 22.4 | 22.97 | +10.01% | 200,431 | 458,227,800 |
| 2024-04-19 | 21.16 | 21.37 | 20.7 | 20.88 | -2.06% | 118,754 | 248,724,281 |
| 2024-04-18 | 21.42 | 21.79 | 21 | 21.32 | -0.47% | 118,702 | 253,896,053 |
| 2024-04-17 | 21.14 | 21.79 | 21.14 | 21.42 | +1.37% | 154,916 | 331,893,682 |
| 2024-04-16 | 22.89 | 22.89 | 21.08 | 21.13 | -7.77% | 159,428 | 345,577,017 |
| 2024-04-15 | 22.42 | 23 | 22.1 | 22.91 | +2.23% | 143,322 | 324,412,378 |
| 2024-04-12 | 22.04 | 22.73 | 22.01 | 22.41 | +1.59% | 105,763 | 236,999,976 |
| 2024-04-11 | 22.16 | 22.38 | 21.98 | 22.06 | -0.76% | 81,942 | 181,490,561 |
| 2024-04-10 | 22.61 | 22.62 | 22.11 | 22.23 | -1.59% | 76,070 | 169,360,673 |
| 2024-04-09 | 22.01 | 22.64 | 21.98 | 22.59 | +2.26% | 103,265 | 231,434,399 |
| 2024-04-08 | 22.61 | 22.81 | 22.06 | 22.09 | -3.16% | 124,837 | 277,685,278 |
| 2024-04-03 | 23.01 | 23.13 | 22.3 | 22.81 | -0.87% | 113,325 | 256,975,676 |
| 2024-04-02 | 23.49 | 23.65 | 22.89 | 23.01 | -2.62% | 109,068 | 251,584,806 |
| 2024-04-01 | 24 | 24.15 | 23.5 | 23.63 | -1.54% | 143,793 | 340,975,902 |
| 2024-03-29 | 23.57 | 24.2 | 23.47 | 24 | +0.33% | 109,266 | 261,177,823 |
| 2024-03-28 | 23.8 | 24.48 | 22.56 | 23.92 | -2.01% | 213,431 | 501,360,682 |
| 2024-03-27 | 25.13 | 25.33 | 24.08 | 24.41 | -2.87% | 89,253 | 218,209,355 |
| 2024-03-26 | 25.97 | 26.1 | 25.03 | 25.13 | -3.23% | 75,235 | 191,026,786 |
| 2024-03-25 | 26.55 | 26.92 | 25.96 | 25.97 | -2.81% | 60,475 | 159,803,648 |
| 2024-03-22 | 27.4 | 27.4 | 26.39 | 26.72 | -2.66% | 80,673 | 216,432,261 |
| 2024-03-21 | 28.8 | 28.81 | 27.4 | 27.45 | -4.69% | 97,635 | 271,054,196 |
| 2024-03-20 | 28.59 | 29 | 28.56 | 28.8 | +0.31% | 55,647 | 160,000,817 |
| 2024-03-19 | 28.3 | 29.2 | 27.94 | 28.71 | +1.09% | 83,239 | 238,887,148 |
| 2024-03-18 | 27.24 | 28.42 | 27.22 | 28.4 | +4.11% | 75,865 | 212,260,861 |
| 2024-03-15 | 27.47 | 27.7 | 26.56 | 27.28 | -0.69% | 57,264 | 154,721,906 |
| 2024-03-14 | 28 | 28.19 | 27.25 | 27.47 | -1.72% | 56,155 | 155,172,595 |
| 2024-03-13 | 28.51 | 28.77 | 27.77 | 27.95 | -1.58% | 62,867 | 176,652,354 |
| 2024-03-12 | 28.79 | 29.1 | 28.19 | 28.4 | -0.53% | 58,139 | 166,236,538 |
| 2024-03-11 | 28.38 | 28.64 | 28.09 | 28.55 | +0.18% | 32,443 | 91,936,805 |
| 2024-03-08 | 27.77 | 28.58 | 27.43 | 28.5 | +3.22% | 41,138 | 115,363,925 |
| 2024-03-07 | 28.6 | 28.8 | 27.6 | 27.61 | -3.83% | 39,677 | 111,426,060 |
| 2024-03-06 | 28.9 | 29.48 | 28.56 | 28.71 | -1.31% | 31,055 | 89,857,635 |
| 2024-03-05 | 28.67 | 29.74 | 28.55 | 29.09 | +1.04% | 57,745 | 168,796,004 |
| 2024-03-04 | 29.48 | 29.48 | 28.4 | 28.79 | -1.47% | 43,554 | 124,885,900 |
| 2024-03-01 | 28.86 | 29.45 | 28.65 | 29.22 | +1.46% | 48,395 | 140,699,232 |
| 2024-02-29 | 27.54 | 28.8 | 27.54 | 28.8 | +3.52% | 70,183 | 199,580,118 |
| 2024-02-28 | 29.53 | 29.7 | 27.75 | 27.82 | -5.79% | 62,060 | 178,252,853 |
| 2024-02-27 | 28 | 29.55 | 27.66 | 29.53 | +5.13% | 59,641 | 171,093,697 |
| 2024-02-26 | 27.81 | 29.01 | 27.39 | 28.09 | +0.57% | 72,146 | 204,219,504 |
| 2024-02-23 | 27.65 | 28.05 | 26.82 | 27.93 | +1.01% | 55,314 | 151,617,257 |
| 2024-02-22 | 27.5 | 28.16 | 27.24 | 27.65 | +0.36% | 36,926 | 101,841,170 |
| 2024-02-21 | 27.52 | 28.44 | 27.2 | 27.55 | -0.9% | 50,033 | 139,001,092 |
| 2024-02-20 | 27.52 | 27.94 | 27.3 | 27.8 | +0.51% | 46,055 | 127,660,642 |
| 2024-02-19 | 28.77 | 28.77 | 27.24 | 27.66 | -1.21% | 86,960 | 241,482,333 |
| 2024-02-08 | 29.36 | 29.56 | 27.77 | 28 | +2.94% | 118,119 | 341,134,245 |
| 2024-02-07 | 24.88 | 27.2 | 24.51 | 27.2 | +9.99% | 108,001 | 287,395,867 |
| 2024-02-06 | 23.44 | 25 | 22.31 | 24.73 | +6.64% | 84,352 | 201,976,632 |
| 2024-02-05 | 22.77 | 23.7 | 21.56 | 23.19 | +0.17% | 106,427 | 239,824,455 |
| 2024-02-02 | 24.9 | 24.97 | 22.39 | 23.15 | -6.58% | 158,417 | 366,452,877 |
| 2024-02-01 | 24.7 | 25.61 | 24.56 | 24.78 | -0.12% | 66,410 | 166,468,801 |
| 2024-01-31 | 26.17 | 26.34 | 24.75 | 24.81 | -5.81% | 42,601 | 107,588,503 |
| 2024-01-30 | 26.51 | 27.24 | 26.2 | 26.34 | -2.34% | 31,552 | 84,445,668 |
| 2024-01-29 | 27.4 | 27.67 | 26.8 | 26.97 | -1.93% | 35,145 | 95,279,468 |
| 2024-01-26 | 28.03 | 28.03 | 27.23 | 27.5 | -1.86% | 34,013 | 93,485,285 |
| 2024-01-25 | 26.3 | 28.08 | 25.9 | 28.02 | +7.03% | 72,877 | 198,468,158 |
| 2024-01-24 | 25.68 | 26.3 | 25.32 | 26.18 | +2.07% | 50,741 | 130,565,864 |
| 2024-01-23 | 25.3 | 25.94 | 25.02 | 25.65 | +1.06% | 55,711 | 142,329,351 |
| 2024-01-22 | 26.93 | 27.06 | 25.1 | 25.38 | -5.86% | 45,405 | 118,512,483 |
| 2024-01-19 | 26.6 | 27.27 | 26.33 | 26.96 | +0.67% | 58,276 | 157,003,227 |
| 2024-01-18 | 26.33 | 26.9 | 25.8 | 26.78 | +1.21% | 93,242 | 244,195,554 |
| 2024-01-17 | 28.09 | 28.17 | 26.4 | 26.46 | -5.9% | 80,424 | 217,077,547 |
| 2024-01-16 | 28.54 | 28.9 | 27.82 | 28.12 | -2.16% | 80,252 | 226,521,844 |
| 2024-01-15 | 29.43 | 29.45 | 28.43 | 28.74 | -2.77% | 72,458 | 208,930,787 |
| 2024-01-12 | 30 | 30.35 | 29.41 | 29.56 | -1.2% | 34,259 | 101,559,701 |
| 2024-01-11 | 29.2 | 30.1 | 29.01 | 29.92 | +2.29% | 54,153 | 160,916,526 |
| 2024-01-10 | 29.93 | 30.13 | 29.16 | 29.25 | -2.56% | 44,483 | 131,208,248 |
| 2024-01-09 | 29.7 | 30.29 | 29.12 | 30.02 | +0.47% | 52,277 | 157,132,089 |
| 2024-01-08 | 30.38 | 30.43 | 29.84 | 29.88 | -2.29% | 45,400 | 136,290,796 |
| 2024-01-05 | 31.33 | 31.33 | 30.4 | 30.58 | -1.89% | 49,294 | 151,412,312 |
| 2024-01-04 | 31.45 | 31.45 | 30.66 | 31.17 | -0.51% | 53,843 | 166,691,632 |
| 2024-01-03 | 32.34 | 32.55 | 31.18 | 31.33 | -3.45% | 52,144 | 165,506,810 |
| 2024-01-02 | 31.5 | 32.76 | 31.19 | 32.45 | +2.98% | 114,055 | 369,556,397 |
| 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：