股票概览
23.81
+2.06%
+0.48
23.32
开盘价
23.99
最高价
23.23
最低价
10,580
成交量
数据更新至: 2024-05-20
技术指标
23.40
MA5 (5日均线)
23.29
MA10 (10日均线)
22.56
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 | 23.32 | 23.99 | 23.23 | 23.81 | +2.06% | 10,580 | 25,120,016 |
| 2024-05-17 | 23.28 | 23.75 | 22.88 | 23.33 | +0.43% | 7,197 | 16,766,302 |
| 2024-05-16 | 23.19 | 23.47 | 23.15 | 23.23 | -0.04% | 6,161 | 14,351,562 |
| 2024-05-15 | 23.36 | 23.48 | 22.84 | 23.24 | -0.73% | 6,964 | 16,170,505 |
| 2024-05-14 | 23 | 23.58 | 23 | 23.41 | +2.27% | 8,791 | 20,575,527 |
| 2024-05-13 | 22.9 | 23.15 | 22.61 | 22.89 | -0.99% | 5,877 | 13,433,497 |
| 2024-05-10 | 23.19 | 23.46 | 22.95 | 23.12 | +0.09% | 8,698 | 20,147,434 |
| 2024-05-09 | 23.25 | 23.68 | 23 | 23.1 | -0.9% | 11,232 | 26,189,233 |
| 2024-05-08 | 23.35 | 23.8 | 23.1 | 23.31 | -0.64% | 9,408 | 22,028,994 |
| 2024-05-07 | 23 | 23.74 | 23 | 23.46 | +1.87% | 10,808 | 25,316,269 |
| 2024-05-06 | 22.78 | 23.15 | 22.52 | 23.03 | +2.45% | 9,446 | 21,606,341 |
| 2024-04-30 | 22.67 | 22.86 | 22.35 | 22.48 | -0.44% | 7,634 | 17,213,969 |
| 2024-04-29 | 22.34 | 22.66 | 22.25 | 22.58 | +0.98% | 9,475 | 21,301,036 |
| 2024-04-26 | 22.03 | 22.4 | 21.75 | 22.36 | +0.63% | 8,029 | 17,825,057 |
| 2024-04-25 | 21.48 | 22.5 | 21.4 | 22.22 | +2.78% | 10,163 | 22,445,778 |
| 2024-04-24 | 21.3 | 21.74 | 20.97 | 21.62 | +1.98% | 8,782 | 18,820,820 |
| 2024-04-23 | 20.89 | 21.28 | 20.7 | 21.2 | +1.05% | 6,933 | 14,609,222 |
| 2024-04-22 | 20.05 | 21.31 | 20.05 | 20.98 | +1.35% | 8,329 | 17,396,697 |
| 2024-04-19 | 20.78 | 21 | 20.47 | 20.7 | -2.22% | 10,053 | 20,771,439 |
| 2024-04-18 | 20.63 | 22.42 | 20.62 | 21.17 | +2.92% | 15,160 | 32,281,606 |
| 2024-04-17 | 20.03 | 21.25 | 20.03 | 20.57 | +3.52% | 18,428 | 38,202,986 |
| 2024-04-16 | 21.43 | 21.43 | 19.7 | 19.87 | -6.58% | 20,695 | 41,991,268 |
| 2024-04-15 | 22.48 | 22.59 | 20.88 | 21.27 | -5.04% | 23,556 | 50,620,116 |
| 2024-04-12 | 22.44 | 22.89 | 22.2 | 22.4 | -0.36% | 12,225 | 27,491,836 |
| 2024-04-11 | 22.44 | 22.69 | 21.81 | 22.48 | -0.79% | 16,115 | 36,000,393 |
| 2024-04-10 | 22.1 | 24.2 | 21.8 | 22.66 | +2.58% | 28,188 | 64,649,371 |
| 2024-04-09 | 21.2 | 22.2 | 21.2 | 22.09 | +3.61% | 12,766 | 27,858,189 |
| 2024-04-08 | 21.85 | 21.96 | 21.19 | 21.32 | -2.34% | 12,950 | 27,662,935 |
| 2024-04-03 | 21.8 | 22.17 | 21.5 | 21.83 | -0.23% | 13,247 | 28,857,099 |
| 2024-04-02 | 21.44 | 22.16 | 21.04 | 21.88 | +2.53% | 21,177 | 46,151,201 |
| 2024-04-01 | 21.35 | 21.54 | 20.8 | 21.34 | +2.25% | 17,916 | 38,044,113 |
| 2024-03-29 | 20.62 | 20.9 | 20.3 | 20.87 | +1.95% | 7,815 | 16,125,165 |
| 2024-03-28 | 20.09 | 20.7 | 20.03 | 20.47 | +0.59% | 8,514 | 17,371,837 |
| 2024-03-27 | 20.66 | 20.93 | 20.14 | 20.35 | -1.36% | 8,085 | 16,679,316 |
| 2024-03-26 | 20.36 | 20.67 | 20.08 | 20.63 | +1.33% | 6,647 | 13,573,905 |
| 2024-03-25 | 20.92 | 21 | 20.21 | 20.36 | -2.68% | 8,436 | 17,362,287 |
| 2024-03-22 | 21.56 | 21.65 | 20.7 | 20.92 | -2.97% | 14,056 | 29,524,587 |
| 2024-03-21 | 21.44 | 21.81 | 20.97 | 21.56 | +1.08% | 8,916 | 19,149,451 |
| 2024-03-20 | 21.2 | 21.4 | 20.9 | 21.33 | +1.23% | 6,777 | 14,361,033 |
| 2024-03-19 | 20.77 | 21.3 | 20.58 | 21.07 | +1.4% | 9,117 | 19,147,055 |
| 2024-03-18 | 20.4 | 20.8 | 20.19 | 20.78 | +1.71% | 8,791 | 18,041,818 |
| 2024-03-15 | 20.04 | 20.45 | 19.89 | 20.43 | +2.05% | 9,721 | 19,683,567 |
| 2024-03-14 | 20.05 | 20.45 | 19.76 | 20.02 | -1.04% | 7,240 | 14,538,950 |
| 2024-03-13 | 20.4 | 20.45 | 20 | 20.23 | -0.3% | 9,780 | 19,728,568 |
| 2024-03-12 | 20 | 20.4 | 19.85 | 20.29 | +1.76% | 15,064 | 30,395,160 |
| 2024-03-11 | 18.75 | 19.95 | 18.69 | 19.94 | +6.52% | 14,386 | 27,893,605 |
| 2024-03-08 | 18.9 | 19.13 | 18.42 | 18.72 | -0.95% | 7,809 | 14,598,786 |
| 2024-03-07 | 19.05 | 19.33 | 18.6 | 18.9 | -0.42% | 8,145 | 15,473,558 |
| 2024-03-06 | 18.82 | 19.08 | 18.5 | 18.98 | +0.9% | 6,433 | 12,100,737 |
| 2024-03-05 | 19.24 | 19.31 | 18.64 | 18.81 | -2.64% | 7,948 | 15,042,623 |
| 2024-03-04 | 19.49 | 19.84 | 18.81 | 19.32 | -1.13% | 9,544 | 18,318,716 |
| 2024-03-01 | 19.85 | 19.95 | 19.25 | 19.54 | -0.56% | 8,916 | 17,437,357 |
| 2024-02-29 | 18.77 | 19.83 | 18.62 | 19.65 | +2.24% | 12,191 | 23,637,801 |
| 2024-02-28 | 20.57 | 21.11 | 19.22 | 19.22 | -5.74% | 19,570 | 39,614,542 |
| 2024-02-27 | 20.1 | 20.49 | 19.7 | 20.39 | +1.19% | 14,862 | 30,111,431 |
| 2024-02-26 | 20.26 | 20.6 | 19.86 | 20.15 | -0.59% | 23,929 | 48,414,227 |
| 2024-02-23 | 20.5 | 20.5 | 19.89 | 20.27 | -2.59% | 23,689 | 47,760,417 |
| 2024-02-22 | 20.34 | 21.87 | 19.32 | 20.81 | +2.97% | 23,720 | 47,275,623 |
| 2024-02-21 | 18.16 | 20.21 | 18 | 20.21 | +10.02% | 14,273 | 27,657,126 |
| 2024-02-20 | 18 | 18.55 | 17.11 | 18.37 | +2.17% | 17,246 | 30,743,221 |
| 2024-02-19 | 17.29 | 18.62 | 16.94 | 17.98 | +6.2% | 29,599 | 53,414,813 |
| 2024-02-08 | 15.08 | 16.93 | 14.43 | 16.93 | +10.01% | 29,439 | 45,891,112 |
| 2024-02-07 | 16.01 | 16.01 | 14.17 | 15.39 | -2.22% | 31,479 | 47,127,125 |
| 2024-02-06 | 15.27 | 16.72 | 15.19 | 15.74 | -6.75% | 35,181 | 54,635,253 |
| 2024-02-05 | 18.49 | 18.49 | 16.88 | 16.88 | -9.97% | 11,675 | 19,963,861 |
| 2024-02-02 | 19.76 | 20.47 | 18.04 | 18.75 | -5.11% | 19,808 | 38,220,621 |
| 2024-02-01 | 20.29 | 20.49 | 19.2 | 19.76 | -3.09% | 16,770 | 33,076,129 |
| 2024-01-31 | 21.52 | 21.97 | 20.2 | 20.39 | -5.56% | 12,134 | 25,334,720 |
| 2024-01-30 | 22.19 | 22.47 | 21.51 | 21.59 | -4.38% | 8,927 | 19,589,540 |
| 2024-01-29 | 23.32 | 23.78 | 22.47 | 22.58 | -3.09% | 8,459 | 19,352,996 |
| 2024-01-26 | 23.4 | 23.68 | 23.11 | 23.3 | +0.43% | 10,027 | 23,492,911 |
| 2024-01-25 | 22.24 | 23.28 | 21.95 | 23.2 | +4.84% | 12,467 | 28,201,515 |
| 2024-01-24 | 22.05 | 22.5 | 21.42 | 22.13 | +0.68% | 12,691 | 27,896,350 |
| 2024-01-23 | 22.49 | 22.78 | 21.63 | 21.98 | -3.55% | 14,573 | 31,951,435 |
| 2024-01-22 | 24.76 | 24.77 | 22.5 | 22.79 | -7.58% | 12,508 | 29,364,502 |
| 2024-01-19 | 24.65 | 25.02 | 24.21 | 24.66 | -0.96% | 5,834 | 14,417,169 |
| 2024-01-18 | 25.4 | 25.4 | 24.34 | 24.9 | -2.2% | 8,783 | 21,805,649 |
| 2024-01-17 | 26.28 | 26.28 | 25.46 | 25.46 | -2.3% | 5,667 | 14,683,813 |
| 2024-01-16 | 26.05 | 26.41 | 25.78 | 26.06 | -0.38% | 6,957 | 18,092,633 |
| 2024-01-15 | 26.1 | 26.54 | 25.99 | 26.16 | -0.65% | 6,810 | 17,887,766 |
| 2024-01-12 | 26.16 | 26.8 | 26.16 | 26.33 | +0.08% | 6,390 | 16,952,599 |
| 2024-01-11 | 26.05 | 26.4 | 26.05 | 26.31 | +0.27% | 4,817 | 12,628,161 |
| 2024-01-10 | 25.72 | 26.4 | 25.69 | 26.24 | +0.81% | 7,728 | 20,164,564 |
| 2024-01-09 | 25.85 | 26.24 | 25.72 | 26.03 | +0.7% | 6,352 | 16,514,302 |
| 2024-01-08 | 26.36 | 26.37 | 25.7 | 25.85 | -0.69% | 7,530 | 19,542,376 |
| 2024-01-05 | 26.51 | 26.82 | 26.03 | 26.03 | -1.81% | 6,667 | 17,637,388 |
| 2024-01-04 | 26.55 | 26.78 | 26.4 | 26.51 | -0.04% | 6,770 | 18,000,139 |
| 2024-01-03 | 26.64 | 26.79 | 26.31 | 26.52 | -0.97% | 5,999 | 15,918,125 |
| 2024-01-02 | 26.63 | 26.89 | 26.25 | 26.78 | +0.75% | 12,508 | 33,331,765 |
| 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：