股票概览
23.06
-0.35%
-0.08
23.13
开盘价
23.45
最高价
23.04
最低价
9,545
成交量
数据更新至: 2024-05-20
技术指标
23.13
MA5 (5日均线)
23.43
MA10 (10日均线)
23.32
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 | 23.13 | 23.45 | 23.04 | 23.06 | -0.35% | 9,545 | 22,160,353 |
| 2024-05-17 | 22.93 | 23.25 | 22.9 | 23.14 | +0.52% | 10,213 | 23,547,438 |
| 2024-05-16 | 23.09 | 23.45 | 22.9 | 23.02 | -0.26% | 8,650 | 20,091,996 |
| 2024-05-15 | 23.28 | 23.55 | 23.03 | 23.08 | -1.24% | 7,936 | 18,491,804 |
| 2024-05-14 | 23.21 | 23.64 | 23.19 | 23.37 | +0.82% | 11,205 | 26,249,859 |
| 2024-05-13 | 23.67 | 23.69 | 23.14 | 23.18 | -2.11% | 10,225 | 23,839,723 |
| 2024-05-10 | 24.05 | 24.16 | 23.62 | 23.68 | -1.42% | 10,000 | 23,768,300 |
| 2024-05-09 | 23.5 | 24.15 | 23.5 | 24.02 | +1.87% | 10,293 | 24,668,673 |
| 2024-05-08 | 24.15 | 24.17 | 23.53 | 23.58 | -2.44% | 10,068 | 23,960,954 |
| 2024-05-07 | 24 | 24.24 | 23.83 | 24.17 | +0.88% | 12,056 | 29,008,346 |
| 2024-05-06 | 23.85 | 24.09 | 23.71 | 23.96 | +1.53% | 11,436 | 27,350,048 |
| 2024-04-30 | 23.53 | 23.78 | 23.23 | 23.6 | +0.25% | 18,308 | 42,926,117 |
| 2024-04-29 | 22.5 | 23.55 | 22.4 | 23.54 | +3.2% | 20,855 | 48,256,509 |
| 2024-04-26 | 22.51 | 22.81 | 21.73 | 22.81 | -2.44% | 23,817 | 53,089,284 |
| 2024-04-25 | 23.27 | 23.83 | 23.15 | 23.38 | -0.04% | 6,863 | 16,084,545 |
| 2024-04-24 | 22.9 | 23.45 | 22.8 | 23.39 | +1.56% | 4,693 | 10,859,212 |
| 2024-04-23 | 22.79 | 23.23 | 22.58 | 23.03 | +2.36% | 5,852 | 13,409,099 |
| 2024-04-22 | 22.6 | 22.79 | 21.8 | 22.5 | -0.44% | 6,355 | 14,229,011 |
| 2024-04-19 | 23.44 | 23.44 | 22.47 | 22.6 | -3.05% | 7,271 | 16,535,937 |
| 2024-04-18 | 22.99 | 23.67 | 22.8 | 23.31 | +2.24% | 8,810 | 20,551,485 |
| 2024-04-17 | 21.91 | 23.14 | 21.91 | 22.8 | +4.54% | 9,563 | 21,711,435 |
| 2024-04-16 | 22.85 | 23.06 | 21.65 | 21.81 | -5.42% | 12,826 | 28,284,193 |
| 2024-04-15 | 24.32 | 24.82 | 22.84 | 23.06 | -5.69% | 13,862 | 32,749,124 |
| 2024-04-12 | 24.84 | 25.37 | 24.41 | 24.45 | -2% | 5,347 | 13,218,792 |
| 2024-04-11 | 24.23 | 25.34 | 24.23 | 24.95 | +2.09% | 6,840 | 17,107,045 |
| 2024-04-10 | 25.31 | 25.31 | 24.3 | 24.44 | -2.16% | 5,100 | 12,590,380 |
| 2024-04-09 | 24.79 | 25.14 | 24.72 | 24.98 | +0.12% | 3,759 | 9,360,390 |
| 2024-04-08 | 25.43 | 25.48 | 24.8 | 24.95 | -1.15% | 6,995 | 17,527,975 |
| 2024-04-03 | 25.4 | 25.82 | 25.01 | 25.24 | -1.14% | 7,039 | 17,785,450 |
| 2024-04-02 | 25.3 | 25.87 | 25.2 | 25.53 | +0.91% | 7,600 | 19,431,146 |
| 2024-04-01 | 24.55 | 25.43 | 24.54 | 25.3 | +3.05% | 6,279 | 15,776,182 |
| 2024-03-29 | 24.13 | 24.73 | 24.07 | 24.55 | +0.78% | 8,065 | 19,622,287 |
| 2024-03-28 | 23.96 | 24.72 | 23.96 | 24.36 | +1.75% | 8,424 | 20,543,191 |
| 2024-03-27 | 24.33 | 24.7 | 23.92 | 23.94 | -1.32% | 7,754 | 18,805,290 |
| 2024-03-26 | 24.85 | 25.03 | 24.08 | 24.26 | -1.06% | 10,056 | 24,631,863 |
| 2024-03-25 | 25.98 | 25.98 | 24.52 | 24.52 | -5.58% | 11,919 | 29,965,296 |
| 2024-03-22 | 26.2 | 26.43 | 25.41 | 25.97 | -0.88% | 10,833 | 28,114,572 |
| 2024-03-21 | 26.49 | 26.49 | 25.92 | 26.2 | 0% | 5,930 | 15,513,183 |
| 2024-03-20 | 26.06 | 26.39 | 25.92 | 26.2 | +0.54% | 4,525 | 11,849,914 |
| 2024-03-19 | 26.47 | 26.54 | 26.06 | 26.06 | -1.47% | 4,662 | 12,258,260 |
| 2024-03-18 | 25.96 | 26.57 | 25.96 | 26.45 | +2.52% | 8,196 | 21,614,318 |
| 2024-03-15 | 25.54 | 25.91 | 25.46 | 25.8 | +0.55% | 6,191 | 15,952,071 |
| 2024-03-14 | 25.97 | 26.14 | 25.5 | 25.66 | -1.27% | 6,066 | 15,641,968 |
| 2024-03-13 | 26.16 | 26.35 | 25.85 | 25.99 | -0.65% | 6,386 | 16,684,444 |
| 2024-03-12 | 25.92 | 26.37 | 25.69 | 26.16 | +0.73% | 8,583 | 22,385,464 |
| 2024-03-11 | 25.57 | 26.12 | 25.5 | 25.97 | +1.52% | 9,183 | 23,763,951 |
| 2024-03-08 | 24.7 | 25.84 | 24.66 | 25.58 | +3.35% | 14,622 | 37,164,566 |
| 2024-03-07 | 25.16 | 25.48 | 24.7 | 24.75 | -1.47% | 9,331 | 23,431,079 |
| 2024-03-06 | 24.19 | 25.49 | 24.18 | 25.12 | +2.7% | 9,418 | 23,434,964 |
| 2024-03-05 | 25 | 25 | 24.34 | 24.46 | -2.36% | 10,568 | 26,049,242 |
| 2024-03-04 | 25.95 | 25.95 | 25 | 25.05 | -2.45% | 11,837 | 29,998,898 |
| 2024-03-01 | 24.54 | 25.9 | 24.35 | 25.68 | +5.46% | 19,522 | 49,058,400 |
| 2024-02-29 | 23.08 | 24.54 | 23.08 | 24.35 | +3.84% | 14,364 | 34,481,272 |
| 2024-02-28 | 25.43 | 26.18 | 23.38 | 23.45 | -4.29% | 28,746 | 72,269,084 |
| 2024-02-27 | 23.68 | 24.5 | 23.42 | 24.5 | +3.42% | 8,534 | 20,564,091 |
| 2024-02-26 | 23.5 | 24.22 | 23.25 | 23.69 | +1.33% | 9,085 | 21,581,739 |
| 2024-02-23 | 22.91 | 23.48 | 22.7 | 23.38 | +2.19% | 7,366 | 17,101,276 |
| 2024-02-22 | 22.89 | 23.09 | 22.55 | 22.88 | +0.7% | 5,194 | 11,839,537 |
| 2024-02-21 | 22.34 | 23.24 | 22.09 | 22.72 | +1.16% | 8,719 | 19,879,910 |
| 2024-02-20 | 22.44 | 22.53 | 22.02 | 22.46 | -1.01% | 5,697 | 12,727,124 |
| 2024-02-19 | 22.46 | 23.28 | 22.21 | 22.69 | +2.25% | 9,232 | 20,948,483 |
| 2024-02-08 | 20.15 | 22.4 | 20.08 | 22.19 | +10.78% | 11,779 | 25,372,649 |
| 2024-02-07 | 20.05 | 20.88 | 19.76 | 20.03 | -0.74% | 9,214 | 18,616,799 |
| 2024-02-06 | 19.44 | 20.8 | 18.58 | 20.18 | +3.81% | 10,023 | 19,627,838 |
| 2024-02-05 | 21 | 21 | 18.92 | 19.44 | -7.47% | 16,875 | 33,805,365 |
| 2024-02-02 | 21.6 | 21.6 | 20.31 | 21.01 | -1.78% | 15,149 | 31,910,549 |
| 2024-02-01 | 21.6 | 22.01 | 21.15 | 21.39 | -1.38% | 9,435 | 20,312,706 |
| 2024-01-31 | 22.67 | 22.96 | 21.51 | 21.69 | -4.49% | 9,129 | 20,227,976 |
| 2024-01-30 | 23.5 | 23.69 | 22.58 | 22.71 | -4.1% | 6,343 | 14,673,376 |
| 2024-01-29 | 24.57 | 24.67 | 23.6 | 23.68 | -3.23% | 8,365 | 19,964,710 |
| 2024-01-26 | 24.57 | 24.81 | 24.3 | 24.47 | -0.33% | 5,897 | 14,497,437 |
| 2024-01-25 | 23.61 | 24.59 | 23.17 | 24.55 | +4.51% | 8,198 | 19,788,179 |
| 2024-01-24 | 23.77 | 24.19 | 22.7 | 23.49 | -1.05% | 9,525 | 22,228,389 |
| 2024-01-23 | 23.77 | 23.97 | 23.12 | 23.74 | -0.29% | 9,857 | 23,216,816 |
| 2024-01-22 | 25.51 | 25.51 | 23.72 | 23.81 | -6.44% | 9,095 | 22,286,757 |
| 2024-01-19 | 25.8 | 26.01 | 25.36 | 25.45 | -1.36% | 4,662 | 11,947,114 |
| 2024-01-18 | 25.8 | 26.04 | 25.08 | 25.8 | -1.11% | 8,725 | 22,253,401 |
| 2024-01-17 | 26.74 | 26.78 | 26.07 | 26.09 | -3.01% | 6,556 | 17,356,596 |
| 2024-01-16 | 27.17 | 27.2 | 26.57 | 26.9 | 0% | 5,887 | 15,791,399 |
| 2024-01-15 | 27.14 | 27.35 | 26.73 | 26.9 | -0.99% | 4,790 | 12,959,242 |
| 2024-01-12 | 27.39 | 27.84 | 27.15 | 27.17 | -0.8% | 4,583 | 12,603,640 |
| 2024-01-11 | 26.8 | 27.61 | 26.72 | 27.39 | +1.63% | 5,955 | 16,244,799 |
| 2024-01-10 | 27.05 | 27.5 | 26.5 | 26.95 | +0.15% | 5,231 | 14,159,639 |
| 2024-01-09 | 26.85 | 27.35 | 26.76 | 26.91 | +0.45% | 5,993 | 16,171,116 |
| 2024-01-08 | 27.48 | 27.59 | 26.79 | 26.79 | -2.33% | 6,607 | 17,956,212 |
| 2024-01-05 | 27.61 | 28.1 | 27.36 | 27.43 | -1.22% | 7,964 | 22,059,794 |
| 2024-01-04 | 28.02 | 28.05 | 27.56 | 27.77 | -1% | 5,796 | 16,074,581 |
| 2024-01-03 | 28.05 | 28.3 | 27.78 | 28.05 | -0.21% | 6,750 | 18,915,574 |
| 2024-01-02 | 28.53 | 28.59 | 28.02 | 28.11 | -1.06% | 5,979 | 16,873,048 |
| 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：