股票概览
23.49
+0.99%
+0.23
23.28
开盘价
23.77
最高价
23.17
最低价
10,295
成交量
数据更新至: 2024-05-20
技术指标
23.34
MA5 (5日均线)
23.93
MA10 (10日均线)
23.97
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 | 23.28 | 23.77 | 23.17 | 23.49 | +0.99% | 10,295 | 24,149,065 |
| 2024-05-17 | 22.98 | 23.3 | 22.84 | 23.26 | +1% | 6,760 | 15,615,129 |
| 2024-05-16 | 23.29 | 23.41 | 22.9 | 23.03 | -1.12% | 10,972 | 25,324,208 |
| 2024-05-15 | 23.66 | 23.7 | 23.28 | 23.29 | -1.44% | 8,149 | 19,094,223 |
| 2024-05-14 | 23.88 | 24.2 | 23.47 | 23.63 | -1.01% | 11,221 | 26,590,661 |
| 2024-05-13 | 24.08 | 24.28 | 23.87 | 23.87 | -1.36% | 10,460 | 25,086,855 |
| 2024-05-10 | 24.74 | 24.97 | 24.13 | 24.2 | -2.14% | 13,658 | 33,240,810 |
| 2024-05-09 | 24.57 | 25.21 | 24.57 | 24.73 | +0.45% | 21,199 | 52,534,344 |
| 2024-05-08 | 25.3 | 25.59 | 24.55 | 24.62 | -2.19% | 18,893 | 46,940,180 |
| 2024-05-07 | 26.09 | 26.55 | 25.03 | 25.17 | +2.65% | 38,422 | 99,141,170 |
| 2024-05-06 | 24.27 | 24.64 | 24.26 | 24.52 | +1.07% | 14,119 | 34,570,948 |
| 2024-04-30 | 24.04 | 24.52 | 24.03 | 24.26 | -0.33% | 10,640 | 25,864,654 |
| 2024-04-29 | 22.91 | 24.45 | 22.88 | 24.34 | +3.35% | 19,771 | 47,380,862 |
| 2024-04-26 | 23.6 | 23.63 | 21.82 | 23.55 | -1.71% | 32,993 | 75,410,569 |
| 2024-04-25 | 23.89 | 24.46 | 23.73 | 23.96 | +0.55% | 11,597 | 27,957,826 |
| 2024-04-24 | 24.01 | 24.36 | 23.58 | 23.83 | -1.53% | 12,217 | 29,118,255 |
| 2024-04-23 | 24.01 | 24.51 | 23.68 | 24.2 | +1.64% | 9,694 | 23,354,224 |
| 2024-04-22 | 23.7 | 24.52 | 23.52 | 23.81 | +0.34% | 10,260 | 24,693,111 |
| 2024-04-19 | 23.9 | 24.44 | 23.5 | 23.73 | -0.63% | 12,652 | 30,197,376 |
| 2024-04-18 | 22.9 | 24.27 | 22.33 | 23.88 | +4.6% | 27,504 | 64,676,286 |
| 2024-04-17 | 22.8 | 23.31 | 22.05 | 22.83 | +2.24% | 27,900 | 62,952,429 |
| 2024-04-16 | 23.44 | 23.87 | 22.31 | 22.33 | -5.98% | 17,098 | 38,832,788 |
| 2024-04-15 | 24.21 | 24.81 | 23.49 | 23.75 | -3.34% | 16,863 | 40,496,275 |
| 2024-04-12 | 25.87 | 26.11 | 24.56 | 24.57 | -4.32% | 17,209 | 43,160,817 |
| 2024-04-11 | 25.52 | 26.5 | 25.51 | 25.68 | -0.93% | 5,326 | 13,782,525 |
| 2024-04-10 | 26.73 | 26.73 | 25.56 | 25.92 | -2.3% | 7,940 | 20,610,180 |
| 2024-04-09 | 25.33 | 26.6 | 25.03 | 26.53 | +5.36% | 16,662 | 43,346,445 |
| 2024-04-08 | 25.73 | 26.18 | 25.11 | 25.18 | -3.15% | 12,672 | 32,140,652 |
| 2024-04-03 | 25.91 | 26.25 | 25.73 | 26 | -0.04% | 7,740 | 20,085,393 |
| 2024-04-02 | 26.93 | 27.37 | 25.86 | 26.01 | -3.06% | 12,632 | 33,038,181 |
| 2024-04-01 | 25.14 | 27.12 | 25.14 | 26.83 | +8.19% | 27,204 | 71,753,524 |
| 2024-03-29 | 24.93 | 25.07 | 24.4 | 24.8 | -0.04% | 5,260 | 12,969,849 |
| 2024-03-28 | 24.68 | 25.05 | 24.42 | 24.81 | +1.18% | 9,518 | 23,536,875 |
| 2024-03-27 | 25.5 | 25.63 | 24.52 | 24.52 | -4.22% | 9,252 | 23,239,615 |
| 2024-03-26 | 25.5 | 26.2 | 25.32 | 25.6 | -0.7% | 7,802 | 19,936,988 |
| 2024-03-25 | 26.71 | 26.78 | 25.78 | 25.78 | -3.48% | 8,375 | 22,099,957 |
| 2024-03-22 | 27.03 | 27.23 | 26.41 | 26.71 | -1.26% | 10,724 | 28,660,250 |
| 2024-03-21 | 27.33 | 27.35 | 26.7 | 27.05 | -0.41% | 13,204 | 35,614,857 |
| 2024-03-20 | 26.92 | 27.36 | 26.64 | 27.16 | +0.82% | 13,769 | 37,232,129 |
| 2024-03-19 | 27.35 | 27.53 | 26.93 | 26.94 | -1.07% | 11,950 | 32,478,467 |
| 2024-03-18 | 27.05 | 27.28 | 26.71 | 27.23 | +0.67% | 14,317 | 38,629,122 |
| 2024-03-15 | 27.28 | 27.29 | 26.65 | 27.05 | -0.11% | 12,228 | 32,874,606 |
| 2024-03-14 | 27.99 | 28.28 | 26.84 | 27.08 | -1.6% | 19,354 | 53,212,707 |
| 2024-03-13 | 27.12 | 28.24 | 26.48 | 27.52 | +1.51% | 32,276 | 88,238,229 |
| 2024-03-12 | 25.8 | 27.54 | 25.78 | 27.11 | +5.16% | 35,600 | 95,029,326 |
| 2024-03-11 | 25.52 | 25.94 | 25.19 | 25.78 | +1.7% | 22,506 | 57,733,994 |
| 2024-03-08 | 25.42 | 25.85 | 25.03 | 25.35 | -0.31% | 14,356 | 36,420,337 |
| 2024-03-07 | 25.25 | 25.55 | 25.08 | 25.43 | +0.12% | 16,565 | 41,965,737 |
| 2024-03-06 | 25.82 | 25.96 | 25 | 25.4 | -1.55% | 13,351 | 33,945,022 |
| 2024-03-05 | 25.93 | 26.29 | 25.3 | 25.8 | -1.9% | 19,441 | 50,145,478 |
| 2024-03-04 | 25.79 | 26.64 | 25.6 | 26.3 | +1.98% | 23,775 | 62,213,376 |
| 2024-03-01 | 25.79 | 26.07 | 25.52 | 25.79 | -0.08% | 16,548 | 42,653,648 |
| 2024-02-29 | 24.9 | 26.28 | 24.9 | 25.81 | +4.2% | 26,159 | 67,468,299 |
| 2024-02-28 | 26.85 | 27.04 | 24.77 | 24.77 | -5.64% | 33,534 | 87,573,037 |
| 2024-02-27 | 25.89 | 26.25 | 25.61 | 26.25 | +1.35% | 17,545 | 45,399,108 |
| 2024-02-26 | 25.41 | 26.35 | 25 | 25.9 | +2.05% | 20,619 | 53,447,542 |
| 2024-02-23 | 24.98 | 25.44 | 24.8 | 25.38 | +1.81% | 18,365 | 46,253,575 |
| 2024-02-22 | 24.69 | 25.11 | 24.49 | 24.93 | +0.65% | 16,846 | 41,742,186 |
| 2024-02-21 | 24.24 | 25.45 | 23.98 | 24.77 | +1.68% | 22,329 | 55,546,101 |
| 2024-02-20 | 24.47 | 24.74 | 24.1 | 24.36 | -0.77% | 18,496 | 45,202,187 |
| 2024-02-19 | 25 | 25.78 | 24.09 | 24.55 | -1.96% | 29,148 | 71,700,097 |
| 2024-02-08 | 24.67 | 25.86 | 24.67 | 25.04 | +1.54% | 21,398 | 53,951,915 |
| 2024-02-07 | 23.23 | 25.2 | 23.12 | 24.66 | +4.94% | 31,602 | 77,203,831 |
| 2024-02-06 | 21.97 | 24.5 | 20.8 | 23.5 | +6.33% | 36,816 | 84,214,173 |
| 2024-02-05 | 23.27 | 23.27 | 20.36 | 22.1 | -5.76% | 26,683 | 57,523,177 |
| 2024-02-02 | 24.3 | 24.44 | 22.7 | 23.45 | -3.5% | 20,887 | 48,978,283 |
| 2024-02-01 | 24 | 24.98 | 23.9 | 24.3 | +1.25% | 12,614 | 30,832,554 |
| 2024-01-31 | 25.91 | 25.95 | 24 | 24 | -6.72% | 22,560 | 55,661,629 |
| 2024-01-30 | 27.78 | 27.79 | 24.98 | 25.73 | -8.53% | 45,376 | 118,035,825 |
| 2024-01-29 | 29.3 | 30.06 | 28.06 | 28.13 | -3.4% | 23,056 | 67,176,688 |
| 2024-01-26 | 28.35 | 30.33 | 28.11 | 29.12 | +2.46% | 26,827 | 78,903,128 |
| 2024-01-25 | 28.21 | 28.6 | 27.5 | 28.42 | +1.5% | 14,026 | 39,600,450 |
| 2024-01-24 | 28.5 | 28.5 | 26.5 | 28 | -1.37% | 22,002 | 60,517,228 |
| 2024-01-23 | 28.23 | 29.17 | 27.92 | 28.39 | -0.77% | 16,896 | 48,139,472 |
| 2024-01-22 | 30.4 | 30.4 | 28.13 | 28.61 | -6.44% | 30,066 | 87,982,443 |
| 2024-01-19 | 29.55 | 30.81 | 29 | 30.58 | +2.76% | 36,461 | 108,905,513 |
| 2024-01-18 | 28.3 | 29.88 | 27.45 | 29.76 | +5.16% | 32,853 | 94,206,178 |
| 2024-01-17 | 28.2 | 28.77 | 28 | 28.3 | +0.32% | 21,407 | 60,969,953 |
| 2024-01-16 | 28.32 | 28.53 | 27.53 | 28.21 | -0.39% | 14,512 | 40,599,178 |
| 2024-01-15 | 27.85 | 29.16 | 27.75 | 28.32 | +1.47% | 19,769 | 56,540,262 |
| 2024-01-12 | 28.68 | 28.68 | 27.9 | 27.91 | -3.33% | 15,192 | 42,813,255 |
| 2024-01-11 | 28.7 | 28.97 | 28.29 | 28.87 | +1.87% | 16,555 | 47,431,970 |
| 2024-01-10 | 29.1 | 29.45 | 28.3 | 28.34 | -2.88% | 25,296 | 72,698,742 |
| 2024-01-09 | 27.38 | 29.32 | 27.28 | 29.18 | +4.89% | 44,260 | 125,945,622 |
| 2024-01-08 | 28.79 | 28.88 | 27.65 | 27.82 | -2.21% | 20,084 | 56,509,114 |
| 2024-01-05 | 29.6 | 29.74 | 28.28 | 28.45 | -4.37% | 24,451 | 70,314,943 |
| 2024-01-04 | 29.59 | 29.99 | 28.85 | 29.75 | +0.64% | 34,871 | 102,739,893 |
| 2024-01-03 | 27.26 | 29.57 | 27.01 | 29.56 | +3.14% | 52,440 | 150,370,642 |
| 2024-01-02 | 29.2 | 29.28 | 28.4 | 28.66 | -1.85% | 30,611 | 87,901,429 |
| 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：