股票概览
23.3
-0.81%
-0.19
23.5
开盘价
23.65
最高价
23.08
最低价
15,272
成交量
数据更新至: 2024-05-20
技术指标
23.83
MA5 (5日均线)
24.13
MA10 (10日均线)
23.39
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 | 23.5 | 23.65 | 23.08 | 23.3 | -0.81% | 15,272 | 35,625,585 |
| 2024-05-17 | 23.98 | 23.98 | 23.29 | 23.49 | -0.8% | 17,405 | 40,930,099 |
| 2024-05-16 | 24.41 | 24.41 | 23.58 | 23.68 | -1.99% | 17,872 | 42,577,108 |
| 2024-05-15 | 24.52 | 24.59 | 24.15 | 24.16 | -1.39% | 11,423 | 27,815,396 |
| 2024-05-14 | 24.41 | 24.75 | 24.25 | 24.5 | +1.03% | 14,198 | 34,827,574 |
| 2024-05-13 | 24.16 | 24.48 | 23.97 | 24.25 | -0.41% | 20,789 | 50,417,414 |
| 2024-05-10 | 24.2 | 24.95 | 24.19 | 24.35 | -0.29% | 24,714 | 60,776,131 |
| 2024-05-09 | 24.62 | 25.05 | 24.2 | 24.42 | -0.33% | 28,696 | 70,621,138 |
| 2024-05-08 | 24.54 | 25.08 | 24.5 | 24.5 | -0.69% | 22,856 | 56,549,290 |
| 2024-05-07 | 24.55 | 25.08 | 24.55 | 24.67 | -0.36% | 25,172 | 62,288,087 |
| 2024-05-06 | 24.1 | 24.85 | 24 | 24.76 | +3.34% | 41,549 | 101,484,908 |
| 2024-04-30 | 23.63 | 24.51 | 23.42 | 23.96 | +1.91% | 33,448 | 80,526,394 |
| 2024-04-29 | 23.49 | 24.06 | 23.31 | 23.51 | 0% | 39,828 | 94,309,638 |
| 2024-04-26 | 22.62 | 24.28 | 22.5 | 23.51 | +8.09% | 62,633 | 147,301,381 |
| 2024-04-25 | 21.47 | 21.88 | 20.91 | 21.75 | +1.16% | 49,460 | 105,493,693 |
| 2024-04-24 | 23.04 | 23.11 | 21.27 | 21.5 | -5.78% | 43,526 | 95,260,432 |
| 2024-04-23 | 22.11 | 23.08 | 21.6 | 22.82 | +3.54% | 26,877 | 60,219,445 |
| 2024-04-22 | 21.18 | 22.2 | 20.95 | 22.04 | +4.6% | 23,457 | 51,204,599 |
| 2024-04-19 | 21.31 | 21.38 | 20.9 | 21.07 | -1.95% | 14,482 | 30,498,149 |
| 2024-04-18 | 20.84 | 21.7 | 20.78 | 21.49 | +3.17% | 25,859 | 55,175,985 |
| 2024-04-17 | 20.84 | 21.29 | 20.58 | 20.83 | +1.12% | 23,245 | 48,433,718 |
| 2024-04-16 | 21.99 | 22 | 20.6 | 20.6 | -4.5% | 25,846 | 54,409,223 |
| 2024-04-15 | 21.79 | 22.48 | 21.28 | 21.57 | -2.04% | 24,644 | 53,748,168 |
| 2024-04-12 | 21.99 | 22.28 | 21.77 | 22.02 | +0.36% | 12,607 | 27,782,666 |
| 2024-04-11 | 21.97 | 22.29 | 21.6 | 21.94 | -0.09% | 13,829 | 30,514,409 |
| 2024-04-10 | 22.55 | 22.55 | 21.82 | 21.96 | -2.05% | 17,747 | 39,146,878 |
| 2024-04-09 | 21.99 | 22.6 | 21.24 | 22.42 | +2.94% | 33,797 | 73,476,345 |
| 2024-04-08 | 22.12 | 22.55 | 21.78 | 21.78 | -1.71% | 21,264 | 46,965,038 |
| 2024-04-03 | 22.77 | 22.82 | 21.99 | 22.16 | -2.81% | 21,750 | 48,444,993 |
| 2024-04-02 | 23.23 | 23.31 | 22.51 | 22.8 | -2.02% | 15,725 | 35,846,671 |
| 2024-04-01 | 23.28 | 23.38 | 23 | 23.27 | +1.75% | 17,519 | 40,701,629 |
| 2024-03-29 | 22.76 | 23.3 | 22.6 | 22.87 | -0.52% | 13,270 | 30,351,705 |
| 2024-03-28 | 22.77 | 23.27 | 22.3 | 22.99 | +2.18% | 21,288 | 48,988,620 |
| 2024-03-27 | 22.98 | 23.29 | 22.45 | 22.5 | -2.43% | 20,963 | 47,730,608 |
| 2024-03-26 | 23.72 | 23.79 | 22.73 | 23.06 | -2.78% | 29,975 | 69,346,973 |
| 2024-03-25 | 23.69 | 24.1 | 23.35 | 23.72 | +0.85% | 28,697 | 68,250,776 |
| 2024-03-22 | 24.16 | 24.25 | 23.19 | 23.52 | -3.21% | 39,695 | 93,394,345 |
| 2024-03-21 | 26.12 | 26.4 | 24.24 | 24.3 | -8.3% | 62,425 | 155,182,605 |
| 2024-03-20 | 26.2 | 26.78 | 26 | 26.5 | +1.61% | 27,892 | 73,557,681 |
| 2024-03-19 | 26.02 | 26.38 | 25.71 | 26.08 | +0.69% | 27,892 | 72,710,589 |
| 2024-03-18 | 26.27 | 26.28 | 25.35 | 25.9 | -0.31% | 27,297 | 70,300,065 |
| 2024-03-15 | 25.68 | 26.29 | 25.54 | 25.98 | -0.12% | 36,090 | 93,249,294 |
| 2024-03-14 | 25.33 | 26.5 | 25.28 | 26.01 | +7.66% | 74,250 | 192,597,478 |
| 2024-03-13 | 24.1 | 24.35 | 23.71 | 24.16 | +1.3% | 18,716 | 44,963,971 |
| 2024-03-12 | 23.91 | 24.22 | 23.67 | 23.85 | +0.04% | 15,644 | 37,444,209 |
| 2024-03-11 | 23.64 | 23.93 | 23.4 | 23.84 | +0.93% | 13,689 | 32,500,946 |
| 2024-03-08 | 23.3 | 23.68 | 23.11 | 23.62 | +1.07% | 15,138 | 35,429,026 |
| 2024-03-07 | 23.59 | 23.88 | 23.32 | 23.37 | -0.93% | 13,624 | 32,046,940 |
| 2024-03-06 | 24.31 | 24.31 | 23.39 | 23.59 | -2.03% | 19,535 | 46,245,146 |
| 2024-03-05 | 24.27 | 24.5 | 23.9 | 24.08 | -1.15% | 18,499 | 44,857,768 |
| 2024-03-04 | 23.85 | 24.4 | 23.4 | 24.36 | +2.65% | 26,128 | 63,002,386 |
| 2024-03-01 | 23.46 | 23.8 | 23.2 | 23.73 | +1.71% | 23,344 | 55,012,557 |
| 2024-02-29 | 22.71 | 23.4 | 22.58 | 23.33 | +2.37% | 24,901 | 57,393,003 |
| 2024-02-28 | 24.15 | 24.4 | 22.78 | 22.79 | -4.96% | 39,309 | 92,209,262 |
| 2024-02-27 | 23.76 | 24.2 | 23.5 | 23.98 | +0.21% | 21,266 | 50,526,452 |
| 2024-02-26 | 23.47 | 24.4 | 23.21 | 23.93 | +3.68% | 33,646 | 80,574,585 |
| 2024-02-23 | 22.99 | 23.2 | 22.53 | 23.08 | +1.58% | 22,025 | 50,532,910 |
| 2024-02-22 | 22.72 | 22.87 | 22.38 | 22.72 | +0.09% | 19,678 | 44,571,110 |
| 2024-02-21 | 22.8 | 23.12 | 22.5 | 22.7 | -1.82% | 22,668 | 51,749,735 |
| 2024-02-20 | 22.7 | 23.25 | 22.23 | 23.12 | +0.26% | 26,615 | 60,396,792 |
| 2024-02-19 | 21.22 | 23.12 | 21.22 | 23.06 | +7.21% | 44,586 | 101,137,998 |
| 2024-02-08 | 20.3 | 21.73 | 19.75 | 21.51 | +5.18% | 39,769 | 82,352,810 |
| 2024-02-07 | 20.31 | 20.99 | 19.6 | 20.45 | +2.92% | 42,424 | 86,677,682 |
| 2024-02-06 | 16.17 | 20.38 | 16.15 | 19.87 | +8.46% | 37,266 | 70,156,964 |
| 2024-02-05 | 19.5 | 19.5 | 17.84 | 18.32 | -5.08% | 33,903 | 63,501,760 |
| 2024-02-02 | 19.78 | 20.38 | 18.85 | 19.3 | -2.53% | 22,458 | 44,288,791 |
| 2024-02-01 | 19.88 | 20.82 | 19.6 | 19.8 | -1.35% | 24,119 | 48,533,814 |
| 2024-01-31 | 20.41 | 20.82 | 19.95 | 20.07 | -1.52% | 27,047 | 55,143,841 |
| 2024-01-30 | 20.91 | 21.48 | 20.31 | 20.38 | -2.77% | 18,950 | 39,391,778 |
| 2024-01-29 | 21.1 | 22.5 | 20.96 | 20.96 | -1.55% | 27,206 | 58,629,721 |
| 2024-01-26 | 21.63 | 22.23 | 20.88 | 21.29 | +3.35% | 36,471 | 78,274,794 |
| 2024-01-25 | 19.88 | 21.08 | 19.56 | 20.6 | +4.3% | 21,111 | 42,991,008 |
| 2024-01-24 | 19.8 | 20.11 | 19.1 | 19.75 | +0.15% | 14,094 | 27,674,010 |
| 2024-01-23 | 19.23 | 19.96 | 18.92 | 19.72 | +2.55% | 21,061 | 41,211,047 |
| 2024-01-22 | 21 | 21 | 19.1 | 19.23 | -8.12% | 27,364 | 54,494,911 |
| 2024-01-19 | 21 | 21.3 | 20.75 | 20.93 | +0.1% | 14,139 | 29,776,641 |
| 2024-01-18 | 20.99 | 21.17 | 20.13 | 20.91 | -1.09% | 25,874 | 53,136,287 |
| 2024-01-17 | 22.08 | 22.36 | 21.12 | 21.14 | -4.39% | 13,420 | 29,207,953 |
| 2024-01-16 | 22.07 | 22.27 | 21.77 | 22.11 | +0.05% | 14,942 | 32,913,053 |
| 2024-01-15 | 22.12 | 22.22 | 21.43 | 22.1 | +1.24% | 19,471 | 42,675,947 |
| 2024-01-12 | 21.98 | 22.08 | 21.7 | 21.83 | -0.55% | 16,104 | 35,303,594 |
| 2024-01-11 | 21.8 | 22.23 | 21.66 | 21.95 | +1.11% | 15,148 | 33,391,442 |
| 2024-01-10 | 21.73 | 21.99 | 21.56 | 21.71 | -0.5% | 15,676 | 34,190,869 |
| 2024-01-09 | 21.57 | 22.01 | 21.09 | 21.82 | +2.49% | 24,490 | 53,113,691 |
| 2024-01-08 | 21.4 | 21.75 | 21.2 | 21.29 | -1.11% | 15,528 | 33,186,035 |
| 2024-01-05 | 22.11 | 22.49 | 21.36 | 21.53 | -2.76% | 20,842 | 45,244,436 |
| 2024-01-04 | 22.18 | 22.41 | 21.82 | 22.14 | -0.94% | 21,209 | 46,978,765 |
| 2024-01-03 | 22.31 | 22.6 | 22.03 | 22.35 | +0.18% | 20,200 | 45,139,710 |
| 2024-01-02 | 22.55 | 22.94 | 22.08 | 22.31 | -0.89% | 24,386 | 54,537,389 |
| 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：