股票概览
23.68
+0.98%
+0.23
23.32
开盘价
23.87
最高价
23.3
最低价
8,374
成交量
数据更新至: 2024-05-20
技术指标
23.24
MA5 (5日均线)
23.85
MA10 (10日均线)
22.96
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 | 23.87 | 23.3 | 23.68 | +0.98% | 8,374 | 19,745,925 |
| 2024-05-17 | 23.1 | 23.58 | 23.01 | 23.45 | +0.64% | 10,910 | 25,401,197 |
| 2024-05-16 | 22.71 | 23.95 | 22.71 | 23.3 | +2.37% | 13,760 | 32,069,043 |
| 2024-05-15 | 22.96 | 23.17 | 22.38 | 22.76 | -1% | 7,585 | 17,342,869 |
| 2024-05-14 | 23.31 | 23.41 | 22.73 | 22.99 | -0.78% | 10,887 | 24,983,971 |
| 2024-05-13 | 24.36 | 24.36 | 22.82 | 23.17 | -5.7% | 20,063 | 46,604,879 |
| 2024-05-10 | 25.16 | 25.69 | 24.51 | 24.57 | -1.36% | 19,063 | 47,821,434 |
| 2024-05-09 | 24.06 | 25.75 | 24.06 | 24.91 | +2.51% | 21,028 | 52,135,719 |
| 2024-05-08 | 24.9 | 25.22 | 24.12 | 24.3 | -4.33% | 24,367 | 59,713,745 |
| 2024-05-07 | 23.61 | 26.88 | 23.36 | 25.4 | +7.86% | 44,979 | 113,473,347 |
| 2024-05-06 | 23 | 23.57 | 22.85 | 23.55 | +2.12% | 21,475 | 49,910,292 |
| 2024-04-30 | 23.69 | 23.76 | 22.71 | 23.06 | -2.08% | 22,874 | 52,893,998 |
| 2024-04-29 | 24.9 | 24.99 | 23.3 | 23.55 | -2.32% | 37,417 | 89,037,678 |
| 2024-04-26 | 22.3 | 24.2 | 21.8 | 24.11 | +9.05% | 50,559 | 118,059,276 |
| 2024-04-25 | 22.61 | 22.84 | 22.03 | 22.11 | -4.53% | 28,929 | 64,519,801 |
| 2024-04-24 | 21.89 | 24.18 | 21.42 | 23.16 | +1.36% | 45,359 | 103,740,328 |
| 2024-04-23 | 21.79 | 24.66 | 21.53 | 22.85 | +4.91% | 60,350 | 140,151,648 |
| 2024-04-22 | 20.38 | 21.78 | 20.38 | 21.78 | +20% | 22,306 | 47,999,232 |
| 2024-04-19 | 18.15 | 18.67 | 18 | 18.15 | -0.66% | 4,122 | 7,513,943 |
| 2024-04-18 | 18.04 | 18.56 | 17.8 | 18.27 | +0.94% | 5,803 | 10,587,175 |
| 2024-04-17 | 17.14 | 18.18 | 17.14 | 18.1 | +5.6% | 6,110 | 10,939,509 |
| 2024-04-16 | 18.15 | 18.51 | 17.05 | 17.14 | -7.3% | 6,382 | 11,057,831 |
| 2024-04-15 | 19.36 | 19.73 | 18.21 | 18.49 | -5.33% | 7,884 | 14,763,844 |
| 2024-04-12 | 19.85 | 20.17 | 19.51 | 19.53 | -1.56% | 4,360 | 8,600,392 |
| 2024-04-11 | 19.82 | 20.26 | 19.73 | 19.84 | -0.9% | 4,693 | 9,390,624 |
| 2024-04-10 | 20.53 | 20.6 | 19.75 | 20.02 | -3.05% | 4,195 | 8,428,031 |
| 2024-04-09 | 20.52 | 20.87 | 20.36 | 20.65 | +0.34% | 3,967 | 8,146,814 |
| 2024-04-08 | 21.28 | 21.5 | 20.58 | 20.58 | -4.15% | 4,384 | 9,178,250 |
| 2024-04-03 | 21.51 | 21.88 | 21.26 | 21.47 | -1.38% | 4,785 | 10,250,809 |
| 2024-04-02 | 21.92 | 22.07 | 21.52 | 21.77 | -1.05% | 5,345 | 11,596,614 |
| 2024-04-01 | 21.57 | 22.03 | 21.42 | 22 | +1.99% | 8,452 | 18,391,720 |
| 2024-03-29 | 21.38 | 21.76 | 21.01 | 21.57 | +0.79% | 5,795 | 12,366,375 |
| 2024-03-28 | 20.56 | 21.73 | 20.33 | 21.4 | +5.11% | 8,327 | 17,701,995 |
| 2024-03-27 | 21.24 | 21.42 | 20.36 | 20.36 | -4.01% | 5,047 | 10,503,852 |
| 2024-03-26 | 21.82 | 22.09 | 20.94 | 21.21 | -2.8% | 6,077 | 13,016,574 |
| 2024-03-25 | 21.99 | 22.48 | 21.77 | 21.82 | -3.45% | 12,522 | 27,707,825 |
| 2024-03-22 | 23.28 | 23.29 | 22.4 | 22.6 | -2.46% | 8,548 | 19,391,670 |
| 2024-03-21 | 23.16 | 23.44 | 22.69 | 23.17 | -0.73% | 10,728 | 24,753,059 |
| 2024-03-20 | 22.52 | 23.38 | 22.52 | 23.34 | +2.77% | 10,773 | 24,722,416 |
| 2024-03-19 | 22.51 | 22.94 | 22.27 | 22.71 | +0.84% | 9,069 | 20,496,638 |
| 2024-03-18 | 21.47 | 22.59 | 21.47 | 22.52 | +4.89% | 14,070 | 31,217,026 |
| 2024-03-15 | 21 | 21.5 | 20.82 | 21.47 | +2.04% | 7,589 | 16,103,723 |
| 2024-03-14 | 21.5 | 21.82 | 20.68 | 21.04 | -3% | 13,029 | 27,722,117 |
| 2024-03-13 | 21.7 | 21.88 | 21.43 | 21.69 | -0.78% | 11,240 | 24,365,430 |
| 2024-03-12 | 21.18 | 22.05 | 21.03 | 21.86 | +3.26% | 17,003 | 36,740,502 |
| 2024-03-11 | 20.98 | 21.17 | 20.62 | 21.17 | +0.62% | 7,746 | 16,144,007 |
| 2024-03-08 | 20.6 | 21.15 | 20.5 | 21.04 | +2.24% | 4,459 | 9,295,600 |
| 2024-03-07 | 20.99 | 21.32 | 20.55 | 20.58 | -2% | 5,457 | 11,426,309 |
| 2024-03-06 | 20.98 | 21.23 | 20.5 | 21 | +1.45% | 4,651 | 9,712,668 |
| 2024-03-05 | 21.19 | 21.21 | 20.62 | 20.7 | -2.31% | 5,527 | 11,553,741 |
| 2024-03-04 | 21.3 | 21.45 | 20.58 | 21.19 | -0.52% | 6,957 | 14,627,981 |
| 2024-03-01 | 21.16 | 21.58 | 20.82 | 21.3 | +1.43% | 9,420 | 19,969,496 |
| 2024-02-29 | 20.4 | 21.13 | 20.16 | 21 | +3.04% | 9,103 | 18,887,718 |
| 2024-02-28 | 22.49 | 22.64 | 20.32 | 20.38 | -8.73% | 18,018 | 38,718,509 |
| 2024-02-27 | 21.1 | 22.4 | 20.87 | 22.33 | +6.08% | 10,853 | 23,441,625 |
| 2024-02-26 | 20.98 | 21.6 | 20.6 | 21.05 | +2.28% | 11,908 | 25,250,349 |
| 2024-02-23 | 20.08 | 20.68 | 19.89 | 20.58 | +3.16% | 6,902 | 13,967,022 |
| 2024-02-22 | 19.1 | 20.07 | 19.1 | 19.95 | +3.48% | 9,253 | 18,219,505 |
| 2024-02-21 | 18.85 | 19.74 | 18.62 | 19.28 | +1.8% | 6,306 | 12,186,985 |
| 2024-02-20 | 18.85 | 19 | 18.43 | 18.94 | -0.73% | 6,069 | 11,377,564 |
| 2024-02-19 | 18.59 | 19.58 | 18.44 | 19.08 | +4.09% | 10,400 | 19,748,915 |
| 2024-02-08 | 16.37 | 18.47 | 15.8 | 18.33 | +13.99% | 10,066 | 17,266,154 |
| 2024-02-07 | 16.66 | 16.68 | 15.47 | 16.08 | -2.55% | 10,879 | 17,443,475 |
| 2024-02-06 | 16.23 | 17.32 | 14.57 | 16.5 | +0.49% | 11,560 | 18,324,659 |
| 2024-02-05 | 18.89 | 19 | 16.31 | 16.42 | -13.35% | 10,129 | 17,316,583 |
| 2024-02-02 | 20.02 | 20.47 | 18.37 | 18.95 | -5.34% | 8,654 | 16,800,265 |
| 2024-02-01 | 20.18 | 20.58 | 19.73 | 20.02 | -0.5% | 4,988 | 10,016,627 |
| 2024-01-31 | 21.85 | 21.85 | 20.1 | 20.12 | -6.94% | 7,101 | 14,714,604 |
| 2024-01-30 | 22.69 | 22.69 | 21.55 | 21.62 | -3.91% | 4,264 | 9,378,462 |
| 2024-01-29 | 23.9 | 23.99 | 22.42 | 22.5 | -4.82% | 4,962 | 11,371,428 |
| 2024-01-26 | 23.81 | 24.22 | 23.42 | 23.64 | -0.92% | 3,279 | 7,796,480 |
| 2024-01-25 | 22.49 | 23.94 | 22.25 | 23.86 | +6.66% | 6,448 | 15,034,020 |
| 2024-01-24 | 22.22 | 22.48 | 21.43 | 22.37 | +0.18% | 5,186 | 11,407,596 |
| 2024-01-23 | 22.5 | 22.51 | 21.83 | 22.33 | -0.8% | 5,488 | 12,149,271 |
| 2024-01-22 | 24.03 | 24.17 | 22.31 | 22.51 | -6.33% | 7,050 | 16,379,859 |
| 2024-01-19 | 24.35 | 24.55 | 23.99 | 24.03 | -2% | 6,538 | 15,834,545 |
| 2024-01-18 | 25.04 | 25.06 | 23.89 | 24.52 | -1.49% | 8,301 | 20,213,285 |
| 2024-01-17 | 25.89 | 25.89 | 24.89 | 24.89 | -3.26% | 4,455 | 11,263,412 |
| 2024-01-16 | 26.2 | 26.24 | 25.39 | 25.73 | -1.3% | 5,611 | 14,458,030 |
| 2024-01-15 | 26.43 | 26.43 | 25.61 | 26.07 | -1.36% | 5,036 | 13,112,983 |
| 2024-01-12 | 26.61 | 26.97 | 26.34 | 26.43 | -1.67% | 2,909 | 7,758,984 |
| 2024-01-11 | 26.12 | 26.95 | 26.12 | 26.88 | +2.24% | 3,228 | 8,620,753 |
| 2024-01-10 | 26.73 | 26.87 | 26.07 | 26.29 | -1.35% | 3,376 | 8,922,322 |
| 2024-01-09 | 26.43 | 27.08 | 26.43 | 26.65 | +0.83% | 3,624 | 9,702,378 |
| 2024-01-08 | 27.08 | 27.08 | 26.39 | 26.43 | -2.07% | 3,506 | 9,340,238 |
| 2024-01-05 | 27.43 | 27.65 | 26.83 | 26.99 | -1.42% | 3,933 | 10,694,692 |
| 2024-01-04 | 27.57 | 27.66 | 27.18 | 27.38 | -0.69% | 3,551 | 9,715,129 |
| 2024-01-03 | 27.9 | 28.09 | 27.34 | 27.57 | -1.22% | 3,780 | 10,429,023 |
| 2024-01-02 | 27.71 | 28.3 | 27.71 | 27.91 | -0.07% | 4,476 | 12,561,168 |
| 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：