股票概览
23.23
+1.44%
+0.33
23.03
开盘价
23.29
最高价
22.93
最低价
8,790
成交量
数据更新至: 2024-05-20
技术指标
22.89
MA5 (5日均线)
23.06
MA10 (10日均线)
22.37
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 | 23.03 | 23.29 | 22.93 | 23.23 | +1.44% | 8,790 | 20,327,474 |
| 2024-05-17 | 22.69 | 22.9 | 22.57 | 22.9 | +0.88% | 6,489 | 14,790,704 |
| 2024-05-16 | 22.66 | 22.95 | 22.66 | 22.7 | -0.26% | 6,317 | 14,385,479 |
| 2024-05-15 | 22.69 | 23.07 | 22.67 | 22.76 | -0.35% | 5,658 | 12,935,747 |
| 2024-05-14 | 23.25 | 23.25 | 22.78 | 22.84 | -0.52% | 9,288 | 21,307,181 |
| 2024-05-13 | 23.08 | 23.35 | 22.55 | 22.96 | -0.39% | 10,760 | 24,754,932 |
| 2024-05-10 | 23.42 | 23.42 | 22.98 | 23.05 | -1.54% | 10,951 | 25,312,299 |
| 2024-05-09 | 23.02 | 23.58 | 23 | 23.41 | +1.34% | 13,020 | 30,378,404 |
| 2024-05-08 | 23.63 | 23.8 | 23.07 | 23.1 | -2.24% | 14,617 | 34,115,326 |
| 2024-05-07 | 23.39 | 24.38 | 23.38 | 23.63 | +1.03% | 22,507 | 53,639,804 |
| 2024-05-06 | 22.88 | 23.84 | 22.87 | 23.39 | +3.68% | 24,557 | 57,425,949 |
| 2024-04-30 | 22.5 | 22.78 | 22.1 | 22.56 | +1.48% | 21,666 | 48,669,050 |
| 2024-04-29 | 21.99 | 22.39 | 21.98 | 22.23 | +1.18% | 18,082 | 40,127,162 |
| 2024-04-26 | 22.02 | 22.52 | 21.8 | 21.97 | -1.52% | 26,063 | 57,300,315 |
| 2024-04-25 | 22.19 | 22.98 | 21.39 | 22.31 | +5.53% | 27,852 | 62,320,674 |
| 2024-04-24 | 21.1 | 21.25 | 20.91 | 21.14 | +0.38% | 12,174 | 25,663,220 |
| 2024-04-23 | 20.23 | 21.69 | 20.2 | 21.06 | +4.1% | 25,419 | 53,885,521 |
| 2024-04-22 | 19.91 | 20.98 | 19.53 | 20.23 | -1.22% | 15,957 | 32,468,769 |
| 2024-04-19 | 21 | 21.32 | 20.19 | 20.48 | -4.21% | 20,065 | 41,485,876 |
| 2024-04-18 | 21.3 | 21.85 | 20.58 | 21.38 | -0.47% | 27,989 | 59,321,386 |
| 2024-04-17 | 19.82 | 21.96 | 19.82 | 21.48 | +3.32% | 35,876 | 74,923,578 |
| 2024-04-16 | 22.36 | 22.36 | 20.79 | 20.79 | -10% | 15,391 | 32,376,174 |
| 2024-04-15 | 22.55 | 23.8 | 22.16 | 23.1 | +1.18% | 35,265 | 81,345,739 |
| 2024-04-12 | 23.05 | 23.3 | 22.75 | 22.83 | -3.34% | 37,185 | 85,434,395 |
| 2024-04-11 | 22.08 | 24 | 20.9 | 23.62 | +5.4% | 58,807 | 132,101,209 |
| 2024-04-10 | 21.78 | 23.59 | 21.64 | 22.41 | +3.61% | 31,776 | 71,963,294 |
| 2024-04-09 | 20.9 | 21.66 | 20.86 | 21.63 | +3.54% | 9,019 | 19,268,335 |
| 2024-04-08 | 21.88 | 21.89 | 20.84 | 20.89 | -4.66% | 11,456 | 24,295,031 |
| 2024-04-03 | 21.88 | 21.92 | 21.45 | 21.91 | -0.36% | 9,091 | 19,739,231 |
| 2024-04-02 | 21.82 | 22.18 | 21.65 | 21.99 | +0.46% | 11,073 | 24,327,325 |
| 2024-04-01 | 21.55 | 21.89 | 21.41 | 21.89 | +2.24% | 10,902 | 23,647,502 |
| 2024-03-29 | 20.99 | 21.42 | 20.74 | 21.41 | +2.39% | 9,763 | 20,667,087 |
| 2024-03-28 | 20.34 | 21.17 | 20.34 | 20.91 | +2.3% | 9,855 | 20,610,584 |
| 2024-03-27 | 21.27 | 21.43 | 20.43 | 20.44 | -3.9% | 12,591 | 26,476,784 |
| 2024-03-26 | 21.17 | 21.73 | 20.88 | 21.27 | -0.56% | 12,175 | 25,903,932 |
| 2024-03-25 | 22.09 | 22.36 | 21.39 | 21.39 | -4.47% | 16,968 | 37,176,341 |
| 2024-03-22 | 22.25 | 22.96 | 22.04 | 22.39 | +1.04% | 19,041 | 42,780,538 |
| 2024-03-21 | 22.2 | 22.33 | 21.9 | 22.16 | -0.18% | 10,703 | 23,678,948 |
| 2024-03-20 | 22.24 | 22.39 | 22.07 | 22.2 | +0.05% | 8,881 | 19,688,246 |
| 2024-03-19 | 22.12 | 22.5 | 22.02 | 22.19 | +0.41% | 13,407 | 29,868,080 |
| 2024-03-18 | 22.03 | 22.12 | 21.89 | 22.1 | +1.28% | 13,601 | 29,930,265 |
| 2024-03-15 | 21.64 | 21.9 | 21.5 | 21.82 | +0.83% | 11,475 | 24,923,970 |
| 2024-03-14 | 21.99 | 21.99 | 21.36 | 21.64 | -0.23% | 13,139 | 28,492,951 |
| 2024-03-13 | 22.1 | 22.1 | 21.52 | 21.69 | -1.14% | 11,965 | 25,927,597 |
| 2024-03-12 | 21.37 | 21.95 | 21.2 | 21.94 | +2.67% | 21,122 | 45,893,700 |
| 2024-03-11 | 20.99 | 21.42 | 20.99 | 21.37 | +0.9% | 11,336 | 24,102,441 |
| 2024-03-08 | 21.51 | 21.79 | 21.05 | 21.18 | -1.53% | 12,501 | 26,537,720 |
| 2024-03-07 | 21.28 | 22.1 | 21.18 | 21.51 | +1.56% | 19,579 | 42,279,809 |
| 2024-03-06 | 20.51 | 21.38 | 20.51 | 21.18 | +2.77% | 15,005 | 31,585,748 |
| 2024-03-05 | 20.92 | 20.94 | 20.36 | 20.61 | -2.37% | 15,823 | 32,673,899 |
| 2024-03-04 | 21.14 | 21.36 | 20.64 | 21.11 | -0.05% | 13,465 | 28,224,573 |
| 2024-03-01 | 20.85 | 21.34 | 20.8 | 21.12 | +1.69% | 15,240 | 32,077,338 |
| 2024-02-29 | 19.82 | 20.77 | 19.61 | 20.77 | +4.01% | 23,944 | 48,921,441 |
| 2024-02-28 | 22.36 | 22.36 | 19.92 | 19.97 | -9.6% | 35,216 | 75,167,523 |
| 2024-02-27 | 21.57 | 22.09 | 21.5 | 22.09 | +0.73% | 23,278 | 50,748,050 |
| 2024-02-26 | 21 | 22.5 | 20.82 | 21.93 | +5.43% | 35,286 | 76,873,876 |
| 2024-02-23 | 20.19 | 20.91 | 20.03 | 20.8 | +3.02% | 21,812 | 44,610,527 |
| 2024-02-22 | 19.74 | 20.33 | 19.58 | 20.19 | +1.76% | 19,164 | 38,334,179 |
| 2024-02-21 | 19.32 | 20.48 | 19.12 | 19.84 | +2.06% | 23,398 | 46,706,226 |
| 2024-02-20 | 19.52 | 19.52 | 18.81 | 19.44 | -0.41% | 16,450 | 31,650,522 |
| 2024-02-19 | 18.89 | 19.89 | 18.63 | 19.52 | +3.34% | 21,548 | 41,829,306 |
| 2024-02-08 | 17.52 | 19.16 | 17.38 | 18.89 | +7.94% | 23,802 | 43,444,336 |
| 2024-02-07 | 18.39 | 18.54 | 17.2 | 17.5 | -4.37% | 21,024 | 37,675,579 |
| 2024-02-06 | 16.7 | 18.57 | 16.1 | 18.3 | +3.92% | 25,469 | 44,213,813 |
| 2024-02-05 | 19 | 19.2 | 17.61 | 17.61 | -10.02% | 24,610 | 44,145,638 |
| 2024-02-02 | 21 | 21.29 | 18.8 | 19.57 | -6.05% | 28,029 | 56,326,815 |
| 2024-02-01 | 20.9 | 21.8 | 20.53 | 20.83 | -6.88% | 25,713 | 54,294,477 |
| 2024-01-31 | 23.66 | 23.98 | 22.37 | 22.37 | -9.98% | 32,275 | 73,180,781 |
| 2024-01-30 | 27 | 27 | 24.85 | 24.85 | -10% | 40,171 | 100,561,859 |
| 2024-01-29 | 28.3 | 29.5 | 27.33 | 27.61 | -2.47% | 38,118 | 107,805,772 |
| 2024-01-26 | 28.02 | 28.67 | 27.75 | 28.31 | -1.63% | 43,480 | 122,597,567 |
| 2024-01-25 | 27.82 | 30 | 27.1 | 28.78 | +3.08% | 71,623 | 204,808,056 |
| 2024-01-24 | 28.1 | 28.2 | 27.07 | 27.92 | -1.27% | 48,516 | 134,082,385 |
| 2024-01-23 | 26.9 | 29.2 | 26.1 | 28.28 | +0.39% | 71,561 | 198,392,421 |
| 2024-01-22 | 27.27 | 28.5 | 26.58 | 28.17 | +2.81% | 72,252 | 198,535,961 |
| 2024-01-19 | 29.21 | 29.28 | 27.3 | 27.4 | -3.39% | 83,242 | 235,763,556 |
| 2024-01-18 | 25.68 | 28.36 | 25.66 | 28.36 | +10.01% | 46,250 | 129,287,113 |
| 2024-01-17 | 26.87 | 26.88 | 25.77 | 25.78 | -4.84% | 31,289 | 82,236,481 |
| 2024-01-16 | 26.28 | 28 | 26.15 | 27.09 | +2.73% | 51,259 | 137,559,149 |
| 2024-01-15 | 26.4 | 26.62 | 26.01 | 26.37 | -0.6% | 27,355 | 71,913,586 |
| 2024-01-12 | 27.08 | 27.3 | 26.45 | 26.53 | -3.53% | 46,370 | 124,145,693 |
| 2024-01-11 | 27.21 | 27.79 | 26.8 | 27.5 | -1.86% | 77,440 | 210,802,335 |
| 2024-01-10 | 28.32 | 30.25 | 26.89 | 28.02 | +1.89% | 118,101 | 338,505,830 |
| 2024-01-09 | 25.05 | 27.5 | 25.05 | 27.5 | +10% | 21,110 | 57,638,270 |
| 2024-01-08 | 25.78 | 26.09 | 25 | 25 | -3.47% | 14,661 | 37,422,772 |
| 2024-01-05 | 26.47 | 26.77 | 25.7 | 25.9 | -2.34% | 19,242 | 50,399,456 |
| 2024-01-04 | 26.46 | 26.71 | 26.17 | 26.52 | +0.49% | 21,288 | 56,401,348 |
| 2024-01-03 | 26.23 | 26.57 | 26.01 | 26.39 | +0.88% | 24,362 | 64,200,297 |
| 2024-01-02 | 26.7 | 26.74 | 26.16 | 26.16 | -2.24% | 43,639 | 115,255,843 |
| 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：