股票概览
22.56
+0.49%
+0.11
22.51
开盘价
22.63
最高价
22.37
最低价
9,476
成交量
数据更新至: 2024-05-20
技术指标
22.13
MA5 (5日均线)
22.40
MA10 (10日均线)
22.32
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 | 22.51 | 22.63 | 22.37 | 22.56 | +0.49% | 9,476 | 21,344,703 |
| 2024-05-17 | 22.1 | 22.45 | 21.71 | 22.45 | +2.46% | 11,250 | 24,941,940 |
| 2024-05-16 | 21.74 | 22.38 | 21.74 | 21.91 | +0.78% | 12,138 | 26,858,985 |
| 2024-05-15 | 21.98 | 22.22 | 21.69 | 21.74 | -1.23% | 7,754 | 17,019,532 |
| 2024-05-14 | 21.89 | 22.44 | 21.89 | 22.01 | +0.46% | 9,300 | 20,545,254 |
| 2024-05-13 | 22.49 | 22.5 | 21.85 | 21.91 | -3.01% | 10,252 | 22,579,140 |
| 2024-05-10 | 23.04 | 23.12 | 22.49 | 22.59 | -1.95% | 9,499 | 21,531,264 |
| 2024-05-09 | 22.72 | 23.14 | 22.63 | 23.04 | +1.59% | 10,040 | 23,115,237 |
| 2024-05-08 | 23.19 | 23.24 | 22.63 | 22.68 | -1.86% | 11,203 | 25,600,732 |
| 2024-05-07 | 23.14 | 23.27 | 22.85 | 23.11 | 0% | 11,987 | 27,614,341 |
| 2024-05-06 | 22.75 | 23.35 | 22.75 | 23.11 | +1.72% | 17,156 | 39,489,394 |
| 2024-04-30 | 23.04 | 23.54 | 22.6 | 22.72 | -1.56% | 17,294 | 39,776,630 |
| 2024-04-29 | 22.5 | 24.66 | 22.5 | 23.08 | +2.94% | 17,973 | 41,562,704 |
| 2024-04-26 | 22.4 | 22.66 | 22.08 | 22.42 | +0.49% | 11,899 | 26,753,078 |
| 2024-04-25 | 22.29 | 22.53 | 22.17 | 22.31 | +0.09% | 9,649 | 21,591,570 |
| 2024-04-24 | 21.93 | 22.33 | 21.79 | 22.29 | +2.29% | 11,556 | 25,619,087 |
| 2024-04-23 | 21.39 | 21.8 | 21.21 | 21.79 | +2.78% | 10,173 | 21,961,994 |
| 2024-04-22 | 21.19 | 21.65 | 20.73 | 21.2 | -1.4% | 8,870 | 18,811,929 |
| 2024-04-19 | 21.9 | 21.99 | 21.34 | 21.5 | -2.27% | 9,998 | 21,598,051 |
| 2024-04-18 | 21.96 | 22.44 | 21.44 | 22 | -0.45% | 14,790 | 32,523,624 |
| 2024-04-17 | 21.03 | 22.33 | 21.03 | 22.1 | +7.18% | 19,145 | 41,743,318 |
| 2024-04-16 | 22.67 | 22.83 | 20.62 | 20.62 | -10% | 25,731 | 54,207,783 |
| 2024-04-15 | 24.1 | 24.24 | 22.4 | 22.91 | -5.33% | 19,077 | 44,245,874 |
| 2024-04-12 | 24.71 | 25.06 | 24.2 | 24.2 | -2.18% | 10,570 | 26,020,316 |
| 2024-04-11 | 24.57 | 25.38 | 24.23 | 24.74 | 0% | 10,522 | 26,216,369 |
| 2024-04-10 | 25.5 | 25.68 | 24.65 | 24.74 | -3.02% | 11,993 | 30,027,831 |
| 2024-04-09 | 25.19 | 25.65 | 24.91 | 25.51 | +1.27% | 12,157 | 30,707,353 |
| 2024-04-08 | 25.15 | 25.67 | 24.87 | 25.19 | -0.67% | 11,413 | 28,854,148 |
| 2024-04-03 | 25.67 | 25.67 | 24.85 | 25.36 | -1.51% | 16,042 | 40,438,310 |
| 2024-04-02 | 26.26 | 26.38 | 25.6 | 25.75 | -2.02% | 17,621 | 45,554,922 |
| 2024-04-01 | 25.76 | 26.41 | 25.7 | 26.28 | +1.47% | 20,592 | 53,694,290 |
| 2024-03-29 | 25.68 | 26.53 | 25.05 | 25.9 | +1.37% | 24,205 | 62,250,802 |
| 2024-03-28 | 24.87 | 26.02 | 24.87 | 25.55 | +2.49% | 24,089 | 61,535,771 |
| 2024-03-27 | 26.01 | 26.66 | 24.73 | 24.93 | -4.52% | 24,706 | 63,981,286 |
| 2024-03-26 | 25.6 | 26.19 | 25.35 | 26.11 | +1.99% | 23,550 | 60,856,739 |
| 2024-03-25 | 26.59 | 26.74 | 25.55 | 25.6 | -4.69% | 33,819 | 88,518,635 |
| 2024-03-22 | 27.2 | 27.68 | 26.86 | 26.86 | -1.9% | 31,066 | 84,448,813 |
| 2024-03-21 | 27.96 | 28 | 27.26 | 27.38 | -2.07% | 41,102 | 113,067,787 |
| 2024-03-20 | 27.98 | 28.09 | 27.18 | 27.96 | -2.24% | 76,548 | 211,593,170 |
| 2024-03-19 | 31 | 31.27 | 28.52 | 28.6 | +0.6% | 114,681 | 347,418,989 |
| 2024-03-18 | 27.7 | 28.55 | 27.45 | 28.43 | +2.41% | 45,252 | 127,060,776 |
| 2024-03-15 | 26.78 | 27.98 | 26.71 | 27.76 | +2.47% | 40,580 | 111,834,296 |
| 2024-03-14 | 27.06 | 27.74 | 26.66 | 27.09 | -0.51% | 29,986 | 81,459,376 |
| 2024-03-13 | 27.03 | 27.4 | 26.66 | 27.23 | +0.52% | 33,703 | 91,127,681 |
| 2024-03-12 | 27.11 | 27.2 | 26.61 | 27.09 | -0.91% | 35,303 | 95,150,142 |
| 2024-03-11 | 26.59 | 27.43 | 26.12 | 27.34 | +2.74% | 50,009 | 133,533,102 |
| 2024-03-08 | 27.07 | 27.33 | 25.98 | 26.61 | -2.67% | 67,297 | 178,007,608 |
| 2024-03-07 | 28.87 | 30.2 | 27 | 27.34 | -0.4% | 109,525 | 313,770,125 |
| 2024-03-06 | 24.9 | 27.45 | 24.81 | 27.45 | +10.02% | 64,125 | 172,353,609 |
| 2024-03-05 | 25.3 | 25.3 | 24.6 | 24.95 | -1.66% | 17,702 | 44,064,982 |
| 2024-03-04 | 25.98 | 25.98 | 24.88 | 25.37 | -1.44% | 22,249 | 56,419,677 |
| 2024-03-01 | 25.5 | 25.79 | 25.19 | 25.74 | +2.06% | 24,554 | 62,757,205 |
| 2024-02-29 | 23.5 | 25.4 | 23.29 | 25.22 | +4.09% | 31,184 | 77,239,706 |
| 2024-02-28 | 26.72 | 26.98 | 24.23 | 24.23 | -9.99% | 47,430 | 122,458,149 |
| 2024-02-27 | 26.01 | 27.41 | 25.66 | 26.92 | +3.06% | 42,857 | 114,541,432 |
| 2024-02-26 | 26.48 | 27.33 | 26 | 26.12 | +0.19% | 50,611 | 134,785,753 |
| 2024-02-23 | 25.71 | 26.29 | 25.5 | 26.07 | +1.4% | 37,338 | 96,445,479 |
| 2024-02-22 | 25.2 | 25.76 | 25.03 | 25.71 | 0% | 39,953 | 101,693,774 |
| 2024-02-21 | 25.32 | 26.88 | 24.46 | 25.71 | +1.74% | 65,352 | 166,302,411 |
| 2024-02-20 | 22.5 | 25.27 | 22.5 | 25.27 | +10.01% | 37,919 | 92,448,687 |
| 2024-02-19 | 22.31 | 23 | 22.22 | 22.97 | +2.96% | 27,047 | 61,266,370 |
| 2024-02-08 | 19.91 | 22.82 | 19.91 | 22.31 | +1.83% | 31,395 | 66,614,576 |
| 2024-02-07 | 24.34 | 24.34 | 21.91 | 21.91 | -9.98% | 33,618 | 76,446,082 |
| 2024-02-06 | 24.14 | 25.18 | 22.67 | 24.34 | -3.37% | 44,650 | 106,161,827 |
| 2024-02-05 | 24.81 | 26.27 | 23.14 | 25.19 | +2.27% | 43,307 | 108,619,201 |
| 2024-02-02 | 23.71 | 25.5 | 23.71 | 24.63 | +3.18% | 33,780 | 83,590,158 |
| 2024-02-01 | 23.12 | 24.3 | 22.01 | 23.87 | +2.23% | 23,196 | 53,436,400 |
| 2024-01-31 | 25.6 | 25.61 | 23.29 | 23.35 | -9.78% | 31,715 | 77,275,902 |
| 2024-01-30 | 26.08 | 28.59 | 25.6 | 25.88 | -0.42% | 41,138 | 110,468,851 |
| 2024-01-29 | 26.1 | 26.38 | 25.56 | 25.99 | -0.04% | 20,209 | 52,391,506 |
| 2024-01-26 | 26.79 | 27.1 | 26 | 26 | -3.56% | 33,078 | 87,279,197 |
| 2024-01-25 | 24.6 | 26.96 | 24.18 | 26.96 | +10% | 26,636 | 69,418,895 |
| 2024-01-24 | 24.25 | 24.83 | 23.5 | 24.51 | +1.57% | 13,146 | 31,986,906 |
| 2024-01-23 | 24.35 | 24.62 | 23.62 | 24.13 | -0.98% | 10,725 | 25,995,826 |
| 2024-01-22 | 26.39 | 26.39 | 24.07 | 24.37 | -6.81% | 14,174 | 35,631,628 |
| 2024-01-19 | 26.77 | 26.96 | 26.05 | 26.15 | -2.28% | 8,633 | 22,839,102 |
| 2024-01-18 | 26.48 | 26.85 | 25.61 | 26.76 | +1.1% | 14,816 | 38,760,356 |
| 2024-01-17 | 27.64 | 27.74 | 26.47 | 26.47 | -4.44% | 12,957 | 34,954,494 |
| 2024-01-16 | 28.43 | 28.54 | 27.31 | 27.7 | -2.81% | 17,986 | 49,858,565 |
| 2024-01-15 | 28.86 | 28.9 | 28.3 | 28.5 | -2.1% | 11,668 | 33,273,899 |
| 2024-01-12 | 29.32 | 29.46 | 29 | 29.11 | -0.75% | 17,464 | 51,033,888 |
| 2024-01-11 | 28.3 | 29.37 | 28.01 | 29.33 | +2.73% | 24,427 | 70,477,698 |
| 2024-01-10 | 29.16 | 29.87 | 28.28 | 28.55 | -3.02% | 27,193 | 78,572,836 |
| 2024-01-09 | 28.58 | 29.75 | 28.43 | 29.44 | +2.9% | 32,475 | 95,417,240 |
| 2024-01-08 | 28.32 | 28.89 | 27.84 | 28.61 | +0.39% | 17,675 | 50,239,340 |
| 2024-01-05 | 29.27 | 29.52 | 28.13 | 28.5 | -1.99% | 19,367 | 55,752,096 |
| 2024-01-04 | 28.83 | 29.39 | 28.4 | 29.08 | +0.52% | 17,417 | 50,279,962 |
| 2024-01-03 | 28.8 | 29.17 | 28.33 | 28.93 | +0.03% | 17,520 | 50,360,257 |
| 2024-01-02 | 29.23 | 29.54 | 28.92 | 28.92 | -1.3% | 16,964 | 49,547,609 |
| 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：