股票概览
23.5
+1.91%
+0.44
22.92
开盘价
23.79
最高价
22.66
最低价
15,037
成交量
数据更新至: 2024-05-20
技术指标
22.91
MA5 (5日均线)
22.88
MA10 (10日均线)
22.22
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 | 22.92 | 23.79 | 22.66 | 23.5 | +1.91% | 15,037 | 35,118,231 |
| 2024-05-17 | 22.4 | 23.44 | 22.18 | 23.06 | +2.53% | 9,309 | 21,314,839 |
| 2024-05-16 | 22.61 | 23.16 | 22.41 | 22.49 | -0.53% | 7,417 | 16,857,455 |
| 2024-05-15 | 23.24 | 23.29 | 22.52 | 22.61 | -1.27% | 9,066 | 20,710,494 |
| 2024-05-14 | 22.34 | 23.06 | 22.12 | 22.9 | +1.91% | 14,477 | 32,749,258 |
| 2024-05-13 | 23.1 | 23.1 | 21.79 | 22.47 | -0.71% | 16,550 | 37,504,782 |
| 2024-05-10 | 22.9 | 22.91 | 22.18 | 22.63 | -1.61% | 19,993 | 44,976,456 |
| 2024-05-09 | 22.74 | 23.25 | 22.38 | 23 | +0.88% | 24,605 | 55,894,728 |
| 2024-05-08 | 23.3 | 23.38 | 22.21 | 22.8 | -2.27% | 20,023 | 45,168,566 |
| 2024-05-07 | 22.78 | 23.4 | 22.42 | 23.33 | +1.88% | 25,602 | 58,773,658 |
| 2024-05-06 | 23.02 | 23.81 | 22.85 | 22.9 | -0.52% | 21,952 | 50,825,709 |
| 2024-04-30 | 22.95 | 23.4 | 22.48 | 23.02 | +0.52% | 17,135 | 39,357,468 |
| 2024-04-29 | 22.2 | 23.15 | 21.95 | 22.9 | +3.43% | 18,071 | 40,887,621 |
| 2024-04-26 | 21.42 | 22.43 | 20.99 | 22.14 | +3.22% | 17,353 | 37,910,244 |
| 2024-04-25 | 21.43 | 21.78 | 20.93 | 21.45 | -0.14% | 12,502 | 26,865,879 |
| 2024-04-24 | 21 | 22.13 | 20.62 | 21.48 | +2.48% | 23,695 | 50,970,746 |
| 2024-04-23 | 20.29 | 21.68 | 20.29 | 20.96 | +4.28% | 30,271 | 63,424,698 |
| 2024-04-22 | 19.76 | 20.43 | 19.23 | 20.1 | -0.25% | 19,684 | 39,268,889 |
| 2024-04-19 | 20.01 | 20.54 | 19.5 | 20.15 | -1.71% | 19,013 | 37,898,257 |
| 2024-04-18 | 21.33 | 21.33 | 20.22 | 20.5 | -1.82% | 18,062 | 37,384,943 |
| 2024-04-17 | 19.41 | 21.33 | 19.41 | 20.88 | +8.69% | 20,742 | 43,286,825 |
| 2024-04-16 | 20.55 | 20.97 | 18.6 | 19.21 | -8.96% | 24,909 | 48,941,425 |
| 2024-04-15 | 22.93 | 23.12 | 20.4 | 21.1 | -6.97% | 20,286 | 43,759,559 |
| 2024-04-12 | 23.18 | 23.75 | 22.61 | 22.68 | -2.16% | 6,002 | 13,873,964 |
| 2024-04-11 | 23.25 | 23.37 | 22.3 | 23.18 | +0.7% | 9,802 | 22,596,288 |
| 2024-04-10 | 23.26 | 23.26 | 22.53 | 23.02 | -1.33% | 9,729 | 22,354,146 |
| 2024-04-09 | 23.8 | 23.89 | 23.13 | 23.33 | -2.67% | 11,229 | 26,334,691 |
| 2024-04-08 | 25.26 | 25.26 | 23.01 | 23.97 | -4.35% | 28,884 | 68,552,123 |
| 2024-04-03 | 26.33 | 26.33 | 24.77 | 25.06 | -1.34% | 5,768 | 14,505,854 |
| 2024-04-02 | 26.1 | 26.41 | 25.03 | 25.4 | -4.04% | 12,687 | 32,701,246 |
| 2024-04-01 | 26.01 | 26.6 | 25.93 | 26.47 | -0.56% | 12,960 | 34,025,603 |
| 2024-03-29 | 25.51 | 26.66 | 25.03 | 26.62 | +4.31% | 17,905 | 46,352,451 |
| 2024-03-28 | 24.5 | 26.07 | 24.26 | 25.52 | +3.74% | 24,922 | 63,006,549 |
| 2024-03-27 | 26.01 | 26.86 | 24.28 | 24.6 | -5.96% | 20,606 | 52,871,626 |
| 2024-03-26 | 27.58 | 27.89 | 25.85 | 26.16 | -2.82% | 20,774 | 55,148,073 |
| 2024-03-25 | 27.53 | 28.1 | 26.51 | 26.92 | -4.17% | 15,710 | 42,956,648 |
| 2024-03-22 | 28.38 | 28.55 | 27 | 28.09 | -1.54% | 14,070 | 39,226,781 |
| 2024-03-21 | 28.56 | 28.92 | 28.2 | 28.53 | -1.14% | 11,160 | 31,820,175 |
| 2024-03-20 | 28.3 | 28.9 | 27.57 | 28.86 | +0.49% | 26,434 | 74,266,721 |
| 2024-03-19 | 27.18 | 28.88 | 26.7 | 28.72 | +5.36% | 35,227 | 97,985,064 |
| 2024-03-18 | 27 | 27.44 | 26.38 | 27.26 | +2.91% | 21,096 | 56,922,470 |
| 2024-03-15 | 26.18 | 27.28 | 25.8 | 26.49 | +1.69% | 22,387 | 59,413,938 |
| 2024-03-14 | 25.9 | 27.2 | 25.7 | 26.05 | +0.08% | 21,596 | 57,170,851 |
| 2024-03-13 | 25 | 26.65 | 24.81 | 26.03 | +4.25% | 29,621 | 76,001,633 |
| 2024-03-12 | 24.59 | 25.4 | 24.34 | 24.97 | +1.55% | 13,487 | 33,562,196 |
| 2024-03-11 | 24.69 | 24.78 | 23.86 | 24.59 | -0.41% | 11,914 | 28,946,321 |
| 2024-03-08 | 23.8 | 24.99 | 23.63 | 24.69 | +4.93% | 16,903 | 41,226,542 |
| 2024-03-07 | 24 | 24.25 | 23.26 | 23.53 | -0.8% | 7,624 | 18,144,329 |
| 2024-03-06 | 23.89 | 24.38 | 23.05 | 23.72 | -1.21% | 12,880 | 30,460,913 |
| 2024-03-05 | 24.68 | 25.25 | 23.6 | 24.01 | -3.81% | 17,649 | 43,120,752 |
| 2024-03-04 | 26.4 | 26.4 | 24.34 | 24.96 | -4.18% | 23,841 | 59,423,971 |
| 2024-03-01 | 25.12 | 26.53 | 25.12 | 26.05 | +4.2% | 24,311 | 63,207,308 |
| 2024-02-29 | 23.83 | 25 | 23.63 | 25 | +2.84% | 22,081 | 54,024,597 |
| 2024-02-28 | 25.02 | 25.8 | 24.31 | 24.31 | -3.65% | 44,664 | 111,215,728 |
| 2024-02-27 | 22.23 | 25.3 | 22.23 | 25.23 | +11.54% | 33,791 | 80,356,888 |
| 2024-02-26 | 22.25 | 23.46 | 21.76 | 22.62 | -0.09% | 23,778 | 53,419,599 |
| 2024-02-23 | 21.63 | 23 | 21.38 | 22.64 | +4.72% | 16,614 | 36,659,600 |
| 2024-02-22 | 21.23 | 21.77 | 20.11 | 21.62 | +2.42% | 21,192 | 44,757,609 |
| 2024-02-21 | 19.45 | 22.41 | 19.45 | 21.11 | +6.03% | 34,323 | 72,618,445 |
| 2024-02-20 | 19.8 | 20.07 | 19.24 | 19.91 | 0% | 19,377 | 38,001,170 |
| 2024-02-19 | 18.91 | 21.5 | 18 | 19.91 | +5.29% | 37,976 | 75,589,684 |
| 2024-02-08 | 15.8 | 18.91 | 14.54 | 18.91 | +19.99% | 39,663 | 67,209,176 |
| 2024-02-07 | 16.95 | 16.95 | 15 | 15.76 | -6.19% | 46,200 | 72,786,097 |
| 2024-02-06 | 16.5 | 17.93 | 15.24 | 16.8 | -4.44% | 37,693 | 61,366,913 |
| 2024-02-05 | 18.89 | 18.89 | 15.82 | 17.58 | -11.08% | 41,361 | 70,144,586 |
| 2024-02-02 | 20.99 | 20.99 | 18.16 | 19.77 | -4.03% | 25,800 | 50,160,238 |
| 2024-02-01 | 21.04 | 21.19 | 19.96 | 20.6 | -1.15% | 15,391 | 31,653,451 |
| 2024-01-31 | 22.26 | 23.5 | 20.54 | 20.84 | -6.55% | 27,208 | 58,102,718 |
| 2024-01-30 | 23.4 | 23.49 | 22.19 | 22.3 | -5.07% | 13,148 | 29,854,117 |
| 2024-01-29 | 24.93 | 25.08 | 23.1 | 23.49 | -5.55% | 17,492 | 41,726,505 |
| 2024-01-26 | 25.35 | 25.66 | 24.62 | 24.87 | -1.89% | 13,616 | 34,154,594 |
| 2024-01-25 | 23.91 | 25.49 | 23.62 | 25.35 | +6.74% | 17,439 | 43,040,380 |
| 2024-01-24 | 24.88 | 24.89 | 22.86 | 23.75 | -4.2% | 22,589 | 53,140,887 |
| 2024-01-23 | 24.99 | 25.22 | 24.12 | 24.79 | -1.7% | 13,900 | 34,236,052 |
| 2024-01-22 | 26.5 | 27.26 | 24.34 | 25.22 | -5.93% | 16,871 | 43,055,256 |
| 2024-01-19 | 27.33 | 27.69 | 26.58 | 26.81 | -1.9% | 7,175 | 19,513,185 |
| 2024-01-18 | 26.55 | 27.33 | 26.25 | 27.33 | +0.92% | 15,321 | 40,899,483 |
| 2024-01-17 | 29.2 | 29.89 | 26.55 | 27.08 | -8.2% | 34,424 | 94,631,440 |
| 2024-01-16 | 31.05 | 31.06 | 29.25 | 29.5 | -4.22% | 14,300 | 42,622,759 |
| 2024-01-15 | 31.21 | 31.78 | 30.33 | 30.8 | -3.3% | 13,371 | 41,291,301 |
| 2024-01-12 | 33.1 | 33.1 | 31.05 | 31.85 | -3.1% | 11,117 | 35,377,284 |
| 2024-01-11 | 31.61 | 33.18 | 31.61 | 32.87 | +2.08% | 6,519 | 21,311,636 |
| 2024-01-10 | 31.57 | 32.28 | 30.71 | 32.2 | +0.78% | 5,751 | 18,159,136 |
| 2024-01-09 | 31.81 | 32.55 | 31 | 31.95 | +0.95% | 7,065 | 22,441,289 |
| 2024-01-08 | 32.4 | 32.65 | 31.6 | 31.65 | -2.16% | 9,022 | 28,835,097 |
| 2024-01-05 | 33.94 | 34.25 | 32.08 | 32.35 | -4.88% | 13,824 | 45,593,273 |
| 2024-01-04 | 34.4 | 34.4 | 33.3 | 34.01 | -1.13% | 12,649 | 42,881,027 |
| 2024-01-03 | 35.4 | 35.5 | 34.37 | 34.4 | -2.82% | 10,418 | 36,343,864 |
| 2024-01-02 | 35.99 | 36.01 | 34.4 | 35.4 | +0.14% | 22,182 | 78,646,583 |
| 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：