股票概览
23.59
+1.03%
+0.24
23.34
开盘价
23.72
最高价
23.23
最低价
12,571
成交量
数据更新至: 2024-05-20
技术指标
23.78
MA5 (5日均线)
24.37
MA10 (10日均线)
24.12
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 | 23.34 | 23.72 | 23.23 | 23.59 | +1.03% | 12,571 | 29,574,597 |
| 2024-05-17 | 23.67 | 23.72 | 23.12 | 23.35 | -1.44% | 14,112 | 33,007,415 |
| 2024-05-16 | 24.4 | 24.43 | 23.58 | 23.69 | -1.29% | 14,477 | 34,379,120 |
| 2024-05-15 | 24.18 | 24.29 | 23.9 | 24 | -1.19% | 10,432 | 25,081,612 |
| 2024-05-14 | 24.5 | 24.72 | 24.25 | 24.29 | -0.53% | 11,555 | 28,257,067 |
| 2024-05-13 | 24.63 | 24.99 | 24.32 | 24.42 | -1.61% | 23,579 | 57,988,537 |
| 2024-05-10 | 25.25 | 25.4 | 24.7 | 24.82 | -2.09% | 20,283 | 50,680,969 |
| 2024-05-09 | 25.3 | 25.69 | 25.08 | 25.35 | +0.84% | 19,638 | 49,870,513 |
| 2024-05-08 | 24.6 | 25.36 | 24.6 | 25.14 | +0.24% | 20,666 | 51,760,486 |
| 2024-05-07 | 25.08 | 25.19 | 24.8 | 25.08 | +0.76% | 28,183 | 70,573,510 |
| 2024-05-06 | 24.67 | 25.12 | 24.33 | 24.89 | +1.97% | 30,100 | 74,603,230 |
| 2024-04-30 | 24.59 | 24.73 | 24.31 | 24.41 | -1.41% | 24,581 | 60,239,886 |
| 2024-04-29 | 24.94 | 25.16 | 24.17 | 24.76 | +0.49% | 44,880 | 110,146,560 |
| 2024-04-26 | 24.62 | 24.98 | 24.13 | 24.64 | +0.08% | 22,367 | 55,001,779 |
| 2024-04-25 | 23.38 | 24.8 | 23.37 | 24.62 | +4.77% | 29,077 | 70,670,147 |
| 2024-04-24 | 23.78 | 23.78 | 23.19 | 23.5 | -0.21% | 19,768 | 46,220,007 |
| 2024-04-23 | 23.09 | 23.65 | 22.73 | 23.55 | +2.97% | 21,600 | 50,328,966 |
| 2024-04-22 | 22.95 | 23.28 | 22.5 | 22.87 | +0.53% | 22,204 | 51,024,974 |
| 2024-04-19 | 22.26 | 23.1 | 22.24 | 22.75 | +0.49% | 14,440 | 32,724,857 |
| 2024-04-18 | 21.79 | 23.19 | 21.74 | 22.64 | +1.98% | 21,619 | 49,033,969 |
| 2024-04-17 | 21.92 | 22.2 | 21.47 | 22.2 | +3.06% | 13,099 | 28,581,532 |
| 2024-04-16 | 21.92 | 21.95 | 21.2 | 21.54 | -1.33% | 15,787 | 34,090,380 |
| 2024-04-15 | 22 | 22.47 | 21.48 | 21.83 | -1.62% | 12,885 | 28,230,161 |
| 2024-04-12 | 22.55 | 22.65 | 22.11 | 22.19 | -1.2% | 9,152 | 20,384,958 |
| 2024-04-11 | 22.48 | 22.98 | 22.31 | 22.46 | -1.14% | 11,183 | 25,278,714 |
| 2024-04-10 | 22.55 | 23.49 | 22.48 | 22.72 | +0.53% | 20,770 | 47,901,859 |
| 2024-04-09 | 21.83 | 22.7 | 21.57 | 22.6 | +4.44% | 16,783 | 37,362,595 |
| 2024-04-08 | 21.92 | 22.17 | 21.61 | 21.64 | -1.81% | 12,770 | 27,893,723 |
| 2024-04-03 | 21.95 | 22.16 | 21.75 | 22.04 | +0.18% | 8,392 | 18,462,096 |
| 2024-04-02 | 22.27 | 22.35 | 21.88 | 22 | -1.08% | 9,054 | 19,949,228 |
| 2024-04-01 | 22 | 22.3 | 21.95 | 22.24 | +0.91% | 11,291 | 25,042,544 |
| 2024-03-29 | 22.12 | 22.39 | 21.7 | 22.04 | -2.04% | 15,493 | 33,946,229 |
| 2024-03-28 | 21.56 | 22.74 | 21.56 | 22.5 | +2.74% | 14,543 | 32,108,609 |
| 2024-03-27 | 21.99 | 22.27 | 21.85 | 21.9 | -0.99% | 7,622 | 16,830,908 |
| 2024-03-26 | 21.88 | 22.26 | 21.78 | 22.12 | +1.42% | 12,148 | 26,767,980 |
| 2024-03-25 | 22.2 | 22.5 | 21.78 | 21.81 | -1.76% | 10,149 | 22,453,607 |
| 2024-03-22 | 22.67 | 22.75 | 21.99 | 22.2 | -2.33% | 9,874 | 21,991,246 |
| 2024-03-21 | 22.84 | 23 | 22.41 | 22.73 | -0.09% | 9,017 | 20,451,968 |
| 2024-03-20 | 22.92 | 22.97 | 22.6 | 22.75 | -0.7% | 8,898 | 20,228,640 |
| 2024-03-19 | 22.97 | 23.4 | 22.84 | 22.91 | -0.87% | 14,707 | 33,980,480 |
| 2024-03-18 | 22.54 | 23.17 | 22.27 | 23.11 | +2.57% | 14,695 | 33,562,876 |
| 2024-03-15 | 22.01 | 22.77 | 22.01 | 22.53 | +0.63% | 10,765 | 24,190,552 |
| 2024-03-14 | 22.58 | 22.89 | 22.18 | 22.39 | +0.13% | 17,855 | 40,311,621 |
| 2024-03-13 | 22.18 | 22.46 | 21.89 | 22.36 | +0.27% | 11,617 | 25,772,956 |
| 2024-03-12 | 22.44 | 22.5 | 21.98 | 22.3 | 0% | 16,103 | 35,759,148 |
| 2024-03-11 | 22.5 | 22.62 | 21.91 | 22.3 | +0.09% | 14,082 | 31,238,462 |
| 2024-03-08 | 22.11 | 22.44 | 21.58 | 22.28 | +1.83% | 18,076 | 40,111,471 |
| 2024-03-07 | 22.55 | 22.55 | 21.82 | 21.88 | -1.4% | 8,696 | 19,178,903 |
| 2024-03-06 | 22.54 | 22.85 | 21.8 | 22.19 | -1.55% | 15,358 | 34,107,722 |
| 2024-03-05 | 23.28 | 23.35 | 22.35 | 22.54 | -4.21% | 19,600 | 44,654,880 |
| 2024-03-04 | 22.45 | 23.6 | 22.44 | 23.53 | +3.93% | 19,177 | 44,096,698 |
| 2024-03-01 | 22.6 | 22.7 | 22.18 | 22.64 | +0.89% | 12,724 | 28,591,886 |
| 2024-02-29 | 21.7 | 22.66 | 21.29 | 22.44 | +3.31% | 18,815 | 41,780,609 |
| 2024-02-28 | 22.79 | 23.24 | 21.66 | 21.72 | -4.02% | 18,740 | 42,101,030 |
| 2024-02-27 | 22.35 | 22.66 | 22.16 | 22.63 | +1.03% | 13,866 | 31,185,251 |
| 2024-02-26 | 22.5 | 22.85 | 22.2 | 22.4 | -0.8% | 17,363 | 39,161,301 |
| 2024-02-23 | 21.98 | 22.61 | 21.61 | 22.58 | +2.73% | 17,374 | 38,640,146 |
| 2024-02-22 | 21.77 | 22.1 | 21.37 | 21.98 | +0.23% | 16,425 | 35,952,244 |
| 2024-02-21 | 22.03 | 22.5 | 21.66 | 21.93 | -3.39% | 30,212 | 66,467,513 |
| 2024-02-20 | 21.36 | 22.85 | 20.77 | 22.7 | +4.08% | 31,325 | 69,884,799 |
| 2024-02-19 | 22.88 | 22.88 | 21.5 | 21.81 | +3.41% | 38,644 | 86,050,799 |
| 2024-02-08 | 19.4 | 21.09 | 18.17 | 21.09 | +10.02% | 39,317 | 77,874,904 |
| 2024-02-07 | 19.62 | 20.07 | 18.84 | 19.17 | -0.26% | 27,625 | 53,478,623 |
| 2024-02-06 | 17.9 | 19.73 | 17.33 | 19.22 | +4.46% | 27,405 | 50,727,306 |
| 2024-02-05 | 19.45 | 19.98 | 17.51 | 18.4 | -5.4% | 32,060 | 58,477,778 |
| 2024-02-02 | 20.8 | 21.03 | 18.82 | 19.45 | -6.8% | 22,217 | 44,174,081 |
| 2024-02-01 | 20.94 | 21.37 | 20.3 | 20.87 | -1% | 16,239 | 33,867,964 |
| 2024-01-31 | 21.86 | 22.18 | 20.94 | 21.08 | -4.44% | 14,736 | 31,650,543 |
| 2024-01-30 | 22.5 | 22.77 | 21.82 | 22.06 | -1.12% | 13,395 | 29,861,712 |
| 2024-01-29 | 23.74 | 23.95 | 22.28 | 22.31 | -4.45% | 15,976 | 36,410,044 |
| 2024-01-26 | 23.53 | 24.05 | 23.3 | 23.35 | -0.76% | 13,579 | 32,189,841 |
| 2024-01-25 | 22.69 | 23.6 | 22.11 | 23.53 | +4.9% | 12,803 | 29,563,642 |
| 2024-01-24 | 22.87 | 23.26 | 21.89 | 22.43 | -1.92% | 13,657 | 30,600,137 |
| 2024-01-23 | 22.32 | 23.14 | 22.01 | 22.87 | +2.28% | 13,524 | 30,500,161 |
| 2024-01-22 | 23.99 | 23.99 | 22.16 | 22.36 | -5.25% | 12,813 | 29,432,886 |
| 2024-01-19 | 23.82 | 24.21 | 23.5 | 23.6 | -0.84% | 12,243 | 29,083,096 |
| 2024-01-18 | 24 | 24.11 | 23.16 | 23.8 | -2.74% | 17,368 | 40,929,827 |
| 2024-01-17 | 24.88 | 25.04 | 24.45 | 24.47 | -1.96% | 7,397 | 18,341,192 |
| 2024-01-16 | 24.9 | 25.18 | 24.71 | 24.96 | 0% | 9,030 | 22,524,364 |
| 2024-01-15 | 24.96 | 25.27 | 24.66 | 24.96 | +0.73% | 12,008 | 30,071,390 |
| 2024-01-12 | 25 | 25.2 | 24.68 | 24.78 | -1.35% | 7,884 | 19,629,343 |
| 2024-01-11 | 24.68 | 25.28 | 24.68 | 25.12 | +1.41% | 8,400 | 21,047,909 |
| 2024-01-10 | 25.09 | 25.22 | 24.73 | 24.77 | -2.06% | 10,020 | 25,001,788 |
| 2024-01-09 | 25.2 | 25.45 | 24.6 | 25.29 | +0.64% | 18,801 | 46,993,672 |
| 2024-01-08 | 25.42 | 25.68 | 25.1 | 25.13 | -1.1% | 12,048 | 30,617,336 |
| 2024-01-05 | 25.65 | 25.79 | 25.39 | 25.41 | -1.09% | 10,914 | 27,909,230 |
| 2024-01-04 | 25.58 | 25.87 | 25.31 | 25.69 | +0.16% | 11,222 | 28,732,589 |
| 2024-01-03 | 26.12 | 26.5 | 25.51 | 25.65 | -1.61% | 14,042 | 36,341,305 |
| 2024-01-02 | 25.82 | 26.24 | 25.54 | 26.07 | +0.97% | 14,028 | 36,422,738 |
| 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：