股票概览
22.91
-0.26%
-0.06
22.96
开盘价
23.01
最高价
22.55
最低价
6,086
成交量
数据更新至: 2024-05-20
技术指标
23.20
MA5 (5日均线)
22.92
MA10 (10日均线)
21.91
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 | 22.96 | 23.01 | 22.55 | 22.91 | -0.26% | 6,086 | 13,896,725 |
| 2024-05-17 | 23.23 | 23.23 | 22.7 | 22.97 | -1.42% | 9,593 | 21,957,981 |
| 2024-05-16 | 23.3 | 23.6 | 22.79 | 23.3 | +0.65% | 13,551 | 31,369,231 |
| 2024-05-15 | 23.6 | 23.6 | 23.03 | 23.15 | -2.16% | 12,678 | 29,545,119 |
| 2024-05-14 | 22.18 | 23.8 | 22.18 | 23.66 | +6.72% | 18,195 | 42,425,712 |
| 2024-05-13 | 22.55 | 22.66 | 21.35 | 22.17 | -1.64% | 11,315 | 25,148,154 |
| 2024-05-10 | 23.1 | 23.1 | 22.52 | 22.54 | -1.57% | 8,514 | 19,336,593 |
| 2024-05-09 | 22.83 | 23 | 22.67 | 22.9 | -0.43% | 13,555 | 30,948,503 |
| 2024-05-08 | 22.8 | 23.5 | 22.61 | 23 | +1.72% | 20,938 | 48,106,733 |
| 2024-05-07 | 22.35 | 22.63 | 22.13 | 22.61 | +1.03% | 17,498 | 39,120,483 |
| 2024-05-06 | 21.75 | 22.58 | 21.66 | 22.38 | +3.37% | 23,081 | 51,243,923 |
| 2024-04-30 | 20.98 | 22.47 | 20.98 | 21.65 | +4.04% | 32,329 | 70,223,288 |
| 2024-04-29 | 20.8 | 20.89 | 20.58 | 20.81 | +1.12% | 14,103 | 29,290,736 |
| 2024-04-26 | 20.5 | 21.09 | 20.41 | 20.58 | -0.48% | 15,878 | 32,967,930 |
| 2024-04-25 | 19.9 | 21.22 | 19.9 | 20.68 | +2.68% | 21,403 | 44,311,469 |
| 2024-04-24 | 19.9 | 20.25 | 19.49 | 20.14 | +1.31% | 11,616 | 23,172,576 |
| 2024-04-23 | 20.16 | 20.35 | 19.59 | 19.88 | -2.41% | 14,628 | 29,273,514 |
| 2024-04-22 | 20.24 | 20.48 | 18.92 | 20.37 | -0.83% | 25,077 | 49,546,119 |
| 2024-04-19 | 21.46 | 21.57 | 20.13 | 20.54 | -6.81% | 35,171 | 72,715,582 |
| 2024-04-18 | 21.84 | 23.02 | 21.59 | 22.04 | -2% | 37,429 | 83,100,979 |
| 2024-04-17 | 22.9 | 22.9 | 21.5 | 22.49 | +5.09% | 40,279 | 90,048,210 |
| 2024-04-16 | 19.26 | 21.4 | 18.22 | 21.4 | +10.03% | 23,735 | 48,080,993 |
| 2024-04-15 | 20.11 | 20.34 | 18.63 | 19.45 | -4.38% | 12,764 | 24,824,813 |
| 2024-04-12 | 20.18 | 20.68 | 20.01 | 20.34 | +1.65% | 10,461 | 21,352,957 |
| 2024-04-11 | 19.68 | 20.44 | 19.31 | 20.01 | +1.78% | 6,947 | 13,965,219 |
| 2024-04-10 | 20.5 | 20.57 | 19.64 | 19.66 | -3.86% | 9,307 | 18,516,448 |
| 2024-04-09 | 20.28 | 20.64 | 19.92 | 20.45 | +0.79% | 9,286 | 18,885,722 |
| 2024-04-08 | 20.8 | 21.06 | 20.12 | 20.29 | -3.2% | 12,587 | 25,719,247 |
| 2024-04-03 | 20.89 | 21.7 | 20.51 | 20.96 | -1.23% | 25,780 | 54,677,165 |
| 2024-04-02 | 20.12 | 21.45 | 20.05 | 21.22 | +5.84% | 34,845 | 72,468,282 |
| 2024-04-01 | 19.6 | 20.08 | 19.42 | 20.05 | +2.3% | 11,091 | 22,098,154 |
| 2024-03-29 | 19.8 | 19.99 | 19.3 | 19.6 | -1.75% | 12,872 | 25,156,469 |
| 2024-03-28 | 19.24 | 20.85 | 19.08 | 19.95 | +4.56% | 15,494 | 30,963,626 |
| 2024-03-27 | 19.88 | 19.92 | 19.02 | 19.08 | -4.41% | 6,950 | 13,494,656 |
| 2024-03-26 | 19.5 | 19.96 | 19.04 | 19.96 | +2.15% | 11,306 | 22,075,439 |
| 2024-03-25 | 20.01 | 20.39 | 19.53 | 19.54 | -2.35% | 11,425 | 22,862,379 |
| 2024-03-22 | 20.15 | 20.47 | 19.62 | 20.01 | -1.53% | 15,901 | 31,588,855 |
| 2024-03-21 | 20.55 | 20.66 | 20.06 | 20.32 | -1.93% | 22,425 | 45,546,832 |
| 2024-03-20 | 19.41 | 21.45 | 19.28 | 20.72 | +6.26% | 36,989 | 76,069,407 |
| 2024-03-19 | 19.59 | 19.67 | 19.2 | 19.5 | +0.05% | 16,888 | 32,889,759 |
| 2024-03-18 | 19.49 | 19.69 | 19.2 | 19.49 | +0.05% | 13,596 | 26,364,543 |
| 2024-03-15 | 19.21 | 19.58 | 19.1 | 19.48 | +1.09% | 16,901 | 32,761,906 |
| 2024-03-14 | 19 | 19.89 | 18.83 | 19.27 | +0.63% | 41,369 | 79,867,613 |
| 2024-03-13 | 18.4 | 19.53 | 18.4 | 19.15 | +4.08% | 35,006 | 66,700,649 |
| 2024-03-12 | 17.74 | 18.45 | 17.74 | 18.4 | +3.66% | 20,699 | 37,558,366 |
| 2024-03-11 | 17.63 | 17.8 | 17.44 | 17.75 | +0.74% | 13,306 | 23,459,220 |
| 2024-03-08 | 17.47 | 17.89 | 17.34 | 17.62 | +0.74% | 15,234 | 26,846,827 |
| 2024-03-07 | 17.16 | 17.71 | 17.15 | 17.49 | +1.33% | 19,155 | 33,499,692 |
| 2024-03-06 | 16.83 | 17.53 | 16.83 | 17.26 | +1.41% | 11,966 | 20,570,055 |
| 2024-03-05 | 17.36 | 17.4 | 16.87 | 17.02 | -2.85% | 15,004 | 25,637,309 |
| 2024-03-04 | 17.72 | 17.85 | 16.9 | 17.52 | -1.13% | 23,179 | 40,237,247 |
| 2024-03-01 | 17.85 | 18.25 | 17.34 | 17.72 | -1.01% | 19,834 | 34,992,523 |
| 2024-02-29 | 16.3 | 18.03 | 16.29 | 17.9 | +5.92% | 32,298 | 56,103,843 |
| 2024-02-28 | 18.77 | 18.99 | 16.9 | 16.9 | -10.01% | 49,586 | 89,536,848 |
| 2024-02-27 | 17.9 | 18.8 | 17.74 | 18.78 | +4.92% | 28,782 | 52,709,088 |
| 2024-02-26 | 17.4 | 18.18 | 17.2 | 17.9 | +2.87% | 30,209 | 53,547,617 |
| 2024-02-23 | 16.98 | 17.76 | 16.63 | 17.4 | +4.07% | 31,016 | 53,272,348 |
| 2024-02-22 | 16.24 | 16.72 | 16.14 | 16.72 | +2.89% | 21,236 | 35,022,134 |
| 2024-02-21 | 15.93 | 16.76 | 15.6 | 16.25 | +2.27% | 26,743 | 43,802,864 |
| 2024-02-20 | 15.84 | 16 | 15.31 | 15.89 | +1.21% | 22,907 | 36,088,070 |
| 2024-02-19 | 15.07 | 15.84 | 14.93 | 15.7 | +6.8% | 28,449 | 43,931,763 |
| 2024-02-08 | 13.71 | 14.75 | 13.7 | 14.7 | +8.89% | 26,646 | 38,002,793 |
| 2024-02-07 | 14.7 | 15 | 13.5 | 13.5 | -10% | 32,819 | 46,687,008 |
| 2024-02-06 | 14.3 | 15.47 | 13.68 | 15 | -1.32% | 35,590 | 51,220,773 |
| 2024-02-05 | 16.6 | 16.6 | 15.2 | 15.2 | -10.01% | 34,086 | 52,473,400 |
| 2024-02-02 | 16.96 | 18.39 | 16 | 16.89 | -1.46% | 46,570 | 80,755,674 |
| 2024-02-01 | 16.6 | 17.86 | 16.6 | 17.14 | -6.7% | 38,697 | 66,343,079 |
| 2024-01-31 | 18.9 | 19.3 | 18.37 | 18.37 | -10% | 39,564 | 73,674,619 |
| 2024-01-30 | 21.98 | 22 | 20.41 | 20.41 | -10.01% | 40,923 | 84,451,064 |
| 2024-01-29 | 24.26 | 24.83 | 22.64 | 22.68 | -5.58% | 50,023 | 119,604,147 |
| 2024-01-26 | 24.27 | 25.18 | 23.92 | 24.02 | -2.24% | 53,570 | 130,660,690 |
| 2024-01-25 | 24.81 | 24.81 | 23.79 | 24.57 | -2.11% | 74,670 | 181,674,640 |
| 2024-01-24 | 23.85 | 25.3 | 23.72 | 25.1 | +3.29% | 111,251 | 273,239,867 |
| 2024-01-23 | 23.75 | 24.3 | 22.04 | 24.3 | +0.75% | 86,147 | 200,638,363 |
| 2024-01-22 | 23.98 | 25.18 | 22.9 | 24.12 | +2.38% | 129,197 | 309,088,666 |
| 2024-01-19 | 21.48 | 23.56 | 21.3 | 23.56 | +9.99% | 36,703 | 84,955,145 |
| 2024-01-18 | 21.6 | 21.77 | 20.89 | 21.42 | -1.56% | 16,001 | 33,979,086 |
| 2024-01-17 | 21.86 | 22.51 | 21.75 | 21.76 | -0.87% | 17,714 | 39,213,843 |
| 2024-01-16 | 22.11 | 22.28 | 21.51 | 21.95 | -1.04% | 16,834 | 36,649,086 |
| 2024-01-15 | 22.07 | 22.36 | 22.05 | 22.18 | -0.27% | 10,759 | 23,878,163 |
| 2024-01-12 | 22.9 | 22.97 | 22.21 | 22.24 | -3.05% | 19,340 | 43,564,365 |
| 2024-01-11 | 22.37 | 23.1 | 22.2 | 22.94 | +1.68% | 24,318 | 55,325,107 |
| 2024-01-10 | 23.14 | 23.41 | 22.52 | 22.56 | -3.38% | 26,959 | 61,681,932 |
| 2024-01-09 | 22.72 | 23.59 | 22.6 | 23.35 | +2.77% | 32,395 | 74,733,755 |
| 2024-01-08 | 23.75 | 24 | 22.68 | 22.72 | -5.18% | 34,601 | 80,798,791 |
| 2024-01-05 | 23.89 | 24.21 | 23.59 | 23.96 | +0.08% | 41,923 | 100,296,076 |
| 2024-01-04 | 23.31 | 24.35 | 22.68 | 23.94 | +2.66% | 44,444 | 104,962,302 |
| 2024-01-03 | 23.7 | 23.7 | 22.92 | 23.32 | -2.14% | 26,586 | 61,875,536 |
| 2024-01-02 | 24.18 | 24.2 | 23.52 | 23.83 | -2.22% | 46,078 | 109,480,107 |
| 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：