股票概览
23.35
+1.13%
+0.26
23.22
开盘价
24.08
最高价
22.86
最低价
16,848
成交量
数据更新至: 2024-05-20
技术指标
23.06
MA5 (5日均线)
23.80
MA10 (10日均线)
23.57
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 | 23.22 | 24.08 | 22.86 | 23.35 | +1.13% | 16,848 | 39,653,830 |
| 2024-05-17 | 22.69 | 23.15 | 22.37 | 23.09 | +2.12% | 14,195 | 32,466,233 |
| 2024-05-16 | 23.11 | 23.35 | 22.55 | 22.61 | -1.61% | 13,142 | 30,074,476 |
| 2024-05-15 | 23.36 | 23.61 | 22.9 | 22.98 | -1.25% | 10,572 | 24,573,082 |
| 2024-05-14 | 23.51 | 24.15 | 23.23 | 23.27 | -1.02% | 14,917 | 35,090,542 |
| 2024-05-13 | 24.49 | 24.57 | 23.41 | 23.51 | -4.28% | 13,052 | 31,095,028 |
| 2024-05-10 | 25.3 | 25.35 | 24.45 | 24.56 | -2.11% | 13,238 | 32,725,187 |
| 2024-05-09 | 24.44 | 25.27 | 24.44 | 25.09 | +2.7% | 18,588 | 46,445,920 |
| 2024-05-08 | 24.88 | 25.38 | 24.17 | 24.43 | -2.75% | 14,127 | 34,666,279 |
| 2024-05-07 | 25.05 | 25.37 | 24.84 | 25.12 | +0.2% | 12,515 | 31,341,906 |
| 2024-05-06 | 25.11 | 25.82 | 24.93 | 25.07 | +0.64% | 20,338 | 51,625,767 |
| 2024-04-30 | 24.99 | 25.19 | 24.61 | 24.91 | -0.36% | 17,129 | 42,650,111 |
| 2024-04-29 | 23.85 | 25.25 | 23.84 | 25 | +4.82% | 26,032 | 64,439,280 |
| 2024-04-26 | 22.82 | 23.99 | 22.72 | 23.85 | +4.38% | 27,006 | 63,661,939 |
| 2024-04-25 | 22.63 | 23.36 | 22.26 | 22.85 | +0.22% | 16,345 | 37,368,494 |
| 2024-04-24 | 22.8 | 22.92 | 22.23 | 22.8 | +1.51% | 15,457 | 34,986,014 |
| 2024-04-23 | 22.35 | 22.93 | 22.11 | 22.46 | +0.49% | 19,520 | 44,010,020 |
| 2024-04-22 | 21.62 | 22.6 | 20.91 | 22.35 | +3.14% | 23,103 | 50,826,621 |
| 2024-04-19 | 22.33 | 22.35 | 21.54 | 21.67 | -3.73% | 19,796 | 43,172,400 |
| 2024-04-18 | 22.4 | 22.99 | 21.5 | 22.51 | +0.54% | 28,305 | 63,429,957 |
| 2024-04-17 | 21.66 | 22.69 | 21.66 | 22.39 | +3.37% | 25,775 | 57,333,781 |
| 2024-04-16 | 22.76 | 22.76 | 21.66 | 21.66 | -4.83% | 21,018 | 46,304,334 |
| 2024-04-15 | 22.9 | 23.59 | 22.22 | 22.76 | -1.77% | 25,836 | 59,036,891 |
| 2024-04-12 | 23.25 | 23.7 | 23.05 | 23.17 | -0.3% | 16,303 | 38,121,933 |
| 2024-04-11 | 23.6 | 23.8 | 23.13 | 23.24 | -1.32% | 18,419 | 43,206,475 |
| 2024-04-10 | 24.18 | 24.18 | 23.2 | 23.55 | -2.69% | 20,581 | 48,599,150 |
| 2024-04-09 | 23.5 | 24.3 | 23.2 | 24.2 | +3.07% | 21,404 | 50,941,450 |
| 2024-04-08 | 24.55 | 24.65 | 23.43 | 23.48 | -4.79% | 21,891 | 52,145,064 |
| 2024-04-03 | 25.29 | 25.57 | 24.56 | 24.66 | -2.65% | 21,334 | 53,160,266 |
| 2024-04-02 | 26.23 | 26.27 | 25.16 | 25.33 | -3.43% | 23,044 | 58,870,419 |
| 2024-04-01 | 24.8 | 26.88 | 24.8 | 26.23 | +5.13% | 36,526 | 94,593,721 |
| 2024-03-29 | 24.27 | 25.25 | 23.5 | 24.95 | +3.57% | 27,198 | 65,963,485 |
| 2024-03-28 | 23.8 | 24.75 | 23.31 | 24.09 | +2.12% | 27,692 | 66,546,071 |
| 2024-03-27 | 25.2 | 25.3 | 23.5 | 23.59 | -6.09% | 26,584 | 64,347,410 |
| 2024-03-26 | 26.26 | 26.3 | 24.95 | 25.12 | -2.6% | 20,526 | 52,226,975 |
| 2024-03-25 | 27.16 | 27.32 | 25.72 | 25.79 | -5.63% | 23,335 | 61,713,400 |
| 2024-03-22 | 28.73 | 28.78 | 27.11 | 27.33 | -4.27% | 26,431 | 73,120,577 |
| 2024-03-21 | 29.31 | 29.88 | 28.23 | 28.55 | -1.89% | 27,488 | 79,399,301 |
| 2024-03-20 | 29.21 | 29.78 | 28.59 | 29.1 | -0.48% | 20,366 | 59,308,800 |
| 2024-03-19 | 29.4 | 29.68 | 28.89 | 29.24 | -0.88% | 16,472 | 48,306,368 |
| 2024-03-18 | 29.3 | 29.61 | 28.44 | 29.5 | +1.72% | 21,179 | 61,511,608 |
| 2024-03-15 | 29.3 | 29.32 | 28.2 | 29 | -0.48% | 21,887 | 62,601,388 |
| 2024-03-14 | 30.24 | 30.28 | 28.74 | 29.14 | -3.67% | 22,652 | 66,589,498 |
| 2024-03-13 | 30.48 | 31.03 | 30 | 30.25 | -0.33% | 20,235 | 61,620,460 |
| 2024-03-12 | 30.46 | 31.45 | 29.89 | 30.35 | 0% | 20,976 | 63,864,547 |
| 2024-03-11 | 30.24 | 30.38 | 29.61 | 30.35 | +1.13% | 16,087 | 48,299,286 |
| 2024-03-08 | 29.53 | 30.2 | 29.1 | 30.01 | +2.11% | 17,938 | 53,395,734 |
| 2024-03-07 | 30.66 | 31.1 | 29.39 | 29.39 | -4.33% | 16,762 | 50,502,385 |
| 2024-03-06 | 30.85 | 31.49 | 29.87 | 30.72 | -1.57% | 17,947 | 54,832,795 |
| 2024-03-05 | 32.5 | 32.51 | 30.92 | 31.21 | -3.25% | 20,167 | 63,646,988 |
| 2024-03-04 | 32.13 | 33.22 | 31.85 | 32.26 | -0.12% | 28,156 | 91,252,784 |
| 2024-03-01 | 32.15 | 32.65 | 31.36 | 32.3 | +1.25% | 23,032 | 73,776,889 |
| 2024-02-29 | 29.62 | 31.9 | 29.6 | 31.9 | +7.52% | 29,431 | 91,341,653 |
| 2024-02-28 | 32.4 | 32.98 | 29.65 | 29.67 | -8.82% | 34,762 | 109,598,461 |
| 2024-02-27 | 30.4 | 32.55 | 29.92 | 32.54 | +6.86% | 33,390 | 105,326,635 |
| 2024-02-26 | 30.2 | 31.11 | 29.81 | 30.45 | +0.5% | 19,664 | 59,821,047 |
| 2024-02-23 | 30.5 | 30.5 | 29.27 | 30.3 | +0.1% | 25,012 | 74,646,991 |
| 2024-02-22 | 30.03 | 30.94 | 29.96 | 30.27 | +0.13% | 20,666 | 62,534,557 |
| 2024-02-21 | 29.78 | 31.15 | 29.36 | 30.23 | +0.27% | 22,893 | 69,814,857 |
| 2024-02-20 | 30.81 | 31.23 | 29.12 | 30.15 | -2.49% | 21,201 | 63,080,883 |
| 2024-02-19 | 31.98 | 32.7 | 29.87 | 30.92 | -3.68% | 34,118 | 106,147,430 |
| 2024-02-08 | 28.6 | 34.54 | 28.6 | 32.1 | +11.38% | 35,344 | 115,067,735 |
| 2024-02-07 | 26.46 | 28.93 | 26.46 | 28.82 | +8.92% | 36,954 | 104,318,750 |
| 2024-02-06 | 23.75 | 26.62 | 22.95 | 26.46 | +11.83% | 31,097 | 77,167,724 |
| 2024-02-05 | 25.25 | 25.55 | 22.65 | 23.66 | -6.3% | 30,972 | 74,489,787 |
| 2024-02-02 | 27.25 | 27.25 | 24.34 | 25.25 | -5.99% | 19,737 | 50,916,712 |
| 2024-02-01 | 26.58 | 27.99 | 26.4 | 26.86 | +0.71% | 20,071 | 54,488,898 |
| 2024-01-31 | 28.28 | 28.53 | 26.66 | 26.67 | -5.32% | 15,895 | 43,595,815 |
| 2024-01-30 | 28.08 | 29.3 | 27.51 | 28.17 | +0.28% | 21,098 | 60,206,597 |
| 2024-01-29 | 29.84 | 29.97 | 28.09 | 28.09 | -4.68% | 13,281 | 38,140,822 |
| 2024-01-26 | 30.35 | 30.56 | 29.36 | 29.47 | -3.69% | 11,014 | 32,829,927 |
| 2024-01-25 | 29.62 | 30.85 | 29.19 | 30.6 | +2.34% | 12,882 | 38,884,768 |
| 2024-01-24 | 29.86 | 30.15 | 28.35 | 29.9 | +0.64% | 16,665 | 48,687,402 |
| 2024-01-23 | 29.56 | 30.36 | 29.11 | 29.71 | +0.71% | 14,418 | 42,959,015 |
| 2024-01-22 | 31 | 31.35 | 29.34 | 29.5 | -5.08% | 12,845 | 39,076,077 |
| 2024-01-19 | 31.01 | 31.93 | 30.96 | 31.08 | +0.23% | 12,985 | 40,778,160 |
| 2024-01-18 | 30.98 | 31.29 | 29.98 | 31.01 | +0.03% | 15,194 | 46,322,591 |
| 2024-01-17 | 32.01 | 32.31 | 31 | 31 | -3.88% | 10,519 | 33,183,831 |
| 2024-01-16 | 32.42 | 32.87 | 31.72 | 32.25 | -0.65% | 10,371 | 33,339,926 |
| 2024-01-15 | 32.52 | 33.35 | 31.91 | 32.46 | -0.61% | 16,083 | 52,461,050 |
| 2024-01-12 | 32.88 | 33.7 | 32.61 | 32.66 | -0.88% | 13,021 | 43,040,024 |
| 2024-01-11 | 32.21 | 33.3 | 32.21 | 32.95 | +1.95% | 12,209 | 40,149,054 |
| 2024-01-10 | 32.33 | 33.05 | 31.51 | 32.32 | +0.34% | 13,318 | 43,124,715 |
| 2024-01-09 | 33 | 33.48 | 31.94 | 32.21 | -1.23% | 13,347 | 43,585,464 |
| 2024-01-08 | 33.59 | 33.93 | 32.6 | 32.61 | -2.69% | 15,633 | 51,670,469 |
| 2024-01-05 | 34.35 | 34.73 | 33.43 | 33.51 | -1.96% | 10,088 | 34,289,537 |
| 2024-01-04 | 34.75 | 34.75 | 33.88 | 34.18 | -0.7% | 11,125 | 38,101,174 |
| 2024-01-03 | 35.45 | 35.67 | 34.05 | 34.42 | -3.07% | 17,390 | 60,129,934 |
| 2024-01-02 | 36.66 | 36.98 | 35.48 | 35.51 | -3.45% | 16,676 | 59,808,044 |
| 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：