股票概览
22.7
+1.11%
+0.25
22.23
开盘价
22.87
最高价
22.1
最低价
297,878
成交量
数据更新至: 2024-05-20
技术指标
22.28
MA5 (5日均线)
22.24
MA10 (10日均线)
22.29
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 | 22.23 | 22.87 | 22.1 | 22.7 | +1.11% | 297,878 | 672,915,204 |
| 2024-05-17 | 22.07 | 22.66 | 21.8 | 22.45 | +1.58% | 296,813 | 663,538,263 |
| 2024-05-16 | 22.22 | 22.38 | 21.91 | 22.1 | -0.5% | 248,124 | 549,170,801 |
| 2024-05-15 | 21.93 | 22.63 | 21.63 | 22.21 | +1.18% | 301,351 | 669,819,207 |
| 2024-05-14 | 21.9 | 22.19 | 21.8 | 21.95 | +1.06% | 174,660 | 383,814,203 |
| 2024-05-13 | 21.93 | 22.03 | 21.5 | 21.72 | -1.63% | 188,740 | 411,060,153 |
| 2024-05-10 | 22.67 | 22.83 | 22.02 | 22.08 | -2.77% | 285,578 | 634,763,029 |
| 2024-05-09 | 22.59 | 23.19 | 22.42 | 22.71 | +3.79% | 412,314 | 940,710,000 |
| 2024-05-08 | 22.43 | 22.44 | 21.83 | 21.88 | -3.01% | 265,755 | 584,678,000 |
| 2024-05-07 | 22.79 | 23.07 | 22.4 | 22.56 | -1.48% | 308,888 | 700,385,322 |
| 2024-05-06 | 23.1 | 23.35 | 22.82 | 22.9 | +0.93% | 288,676 | 665,869,390 |
| 2024-04-30 | 23.14 | 23.35 | 22.59 | 22.69 | -2.07% | 289,734 | 662,869,455 |
| 2024-04-29 | 22.86 | 23.35 | 22.8 | 23.17 | +1.36% | 417,362 | 966,052,592 |
| 2024-04-26 | 22.2 | 23.17 | 22.2 | 22.86 | +3.53% | 498,099 | 1,130,351,962 |
| 2024-04-25 | 21.91 | 22.46 | 21.52 | 22.08 | -1.12% | 313,986 | 693,090,463 |
| 2024-04-24 | 21.69 | 22.35 | 21.51 | 22.33 | +3.48% | 312,028 | 687,533,776 |
| 2024-04-23 | 21.93 | 22.09 | 21.47 | 21.58 | -0.83% | 226,640 | 493,271,839 |
| 2024-04-22 | 21.48 | 22.18 | 21.07 | 21.76 | -1.36% | 285,784 | 618,948,759 |
| 2024-04-19 | 22.33 | 23.05 | 22.03 | 22.06 | +0.05% | 425,155 | 955,440,790 |
| 2024-04-18 | 21.99 | 22.52 | 21.61 | 22.05 | -0.23% | 384,201 | 852,063,078 |
| 2024-04-17 | 21.3 | 22.38 | 21.3 | 22.1 | +5.39% | 391,633 | 863,579,553 |
| 2024-04-16 | 21.93 | 22.17 | 20.71 | 20.97 | -5.71% | 449,659 | 956,708,580 |
| 2024-04-15 | 22.55 | 23.14 | 21.82 | 22.24 | -1.98% | 480,160 | 1,077,389,467 |
| 2024-04-12 | 23.3 | 23.93 | 22.59 | 22.69 | -3.94% | 626,683 | 1,448,388,305 |
| 2024-04-11 | 24.61 | 25.1 | 22.8 | 23.62 | -6.31% | 796,636 | 1,938,781,434 |
| 2024-04-10 | 24.74 | 25.38 | 24.53 | 25.21 | +1.49% | 918,430 | 2,303,971,178 |
| 2024-04-09 | 24.29 | 24.84 | 23.72 | 24.84 | +1.31% | 756,053 | 1,834,198,704 |
| 2024-04-08 | 22.38 | 25.36 | 22.26 | 24.52 | +11.2% | 1,072,963 | 2,595,703,965 |
| 2024-04-03 | 22.65 | 22.72 | 21.95 | 22.05 | -2.95% | 225,226 | 499,864,132 |
| 2024-04-02 | 23.01 | 23.07 | 22.55 | 22.72 | -2.03% | 257,677 | 585,553,652 |
| 2024-04-01 | 23.12 | 23.43 | 22.99 | 23.19 | +2.02% | 299,834 | 695,040,989 |
| 2024-03-29 | 22.46 | 22.74 | 21.95 | 22.73 | +1.47% | 304,345 | 680,605,308 |
| 2024-03-28 | 21.74 | 22.63 | 21.64 | 22.4 | +3.8% | 349,547 | 778,043,935 |
| 2024-03-27 | 22.87 | 22.94 | 21.45 | 21.58 | -5.64% | 370,741 | 816,290,397 |
| 2024-03-26 | 23.2 | 23.66 | 22.6 | 22.87 | -2.06% | 368,472 | 849,777,966 |
| 2024-03-25 | 24.16 | 24.5 | 23.3 | 23.35 | -3.63% | 416,839 | 1,001,083,934 |
| 2024-03-22 | 24.8 | 24.85 | 24.06 | 24.23 | -2.42% | 456,448 | 1,110,709,270 |
| 2024-03-21 | 25.23 | 25.43 | 24.76 | 24.83 | -1.51% | 411,814 | 1,032,470,235 |
| 2024-03-20 | 24.6 | 25.23 | 24.51 | 25.21 | +1.82% | 476,179 | 1,190,052,124 |
| 2024-03-19 | 24.88 | 25.38 | 24.72 | 24.76 | -1.08% | 545,958 | 1,368,203,438 |
| 2024-03-18 | 24.99 | 25.15 | 24.64 | 25.03 | +1.34% | 500,145 | 1,248,387,496 |
| 2024-03-15 | 24.87 | 24.95 | 24.21 | 24.7 | -0.4% | 430,791 | 1,055,177,405 |
| 2024-03-14 | 24.88 | 25.17 | 24.32 | 24.8 | -2.09% | 624,560 | 1,548,562,600 |
| 2024-03-13 | 24.62 | 26.23 | 24.51 | 25.33 | +3.3% | 1,097,474 | 2,790,183,913 |
| 2024-03-12 | 24.5 | 24.75 | 24.08 | 24.52 | -0.41% | 637,829 | 1,560,409,110 |
| 2024-03-11 | 22.96 | 24.82 | 22.81 | 24.62 | +5.98% | 842,285 | 2,024,814,455 |
| 2024-03-08 | 23.07 | 23.33 | 22.89 | 23.23 | +1.35% | 320,131 | 739,595,617 |
| 2024-03-07 | 23.86 | 24.18 | 22.88 | 22.92 | -4.22% | 566,072 | 1,328,666,274 |
| 2024-03-06 | 23.7 | 24.37 | 23.55 | 23.93 | -1.03% | 556,696 | 1,334,267,045 |
| 2024-03-05 | 23.51 | 25.07 | 23.3 | 24.18 | +1.04% | 915,860 | 2,216,662,348 |
| 2024-03-04 | 24.35 | 24.49 | 23.41 | 23.93 | +1.1% | 685,277 | 1,641,459,588 |
| 2024-03-01 | 23.15 | 23.86 | 22.88 | 23.67 | +2.96% | 674,832 | 1,579,932,693 |
| 2024-02-29 | 21.81 | 23.15 | 21.81 | 22.99 | +5.41% | 519,180 | 1,181,063,324 |
| 2024-02-28 | 23.62 | 23.8 | 21.8 | 21.81 | -7.55% | 738,624 | 1,697,004,063 |
| 2024-02-27 | 22.6 | 23.64 | 22.48 | 23.59 | +3.87% | 616,599 | 1,429,714,354 |
| 2024-02-26 | 22.94 | 23.29 | 22.55 | 22.71 | -1.43% | 601,092 | 1,377,663,811 |
| 2024-02-23 | 22.5 | 23.1 | 22.13 | 23.04 | +4.02% | 669,915 | 1,526,451,238 |
| 2024-02-22 | 21.78 | 22.3 | 21.69 | 22.15 | +2.83% | 469,953 | 1,034,045,868 |
| 2024-02-21 | 21.31 | 22.21 | 21.23 | 21.54 | 0% | 492,781 | 1,073,502,539 |
| 2024-02-20 | 21.3 | 21.76 | 21.06 | 21.54 | -0.83% | 370,100 | 794,825,646 |
| 2024-02-19 | 21.49 | 21.85 | 21.17 | 21.72 | +4.17% | 523,103 | 1,127,337,976 |
| 2024-02-08 | 20.36 | 21.21 | 20.36 | 20.85 | +5.36% | 442,464 | 923,044,365 |
| 2024-02-07 | 18.99 | 20.16 | 18.9 | 19.79 | +3.88% | 477,561 | 944,694,245 |
| 2024-02-06 | 17.69 | 19.41 | 17.53 | 19.05 | +7.81% | 472,370 | 874,009,989 |
| 2024-02-05 | 19 | 19.18 | 17.1 | 17.67 | -7.92% | 504,295 | 908,072,431 |
| 2024-02-02 | 20.08 | 20.35 | 18.35 | 19.19 | -4.1% | 404,584 | 783,032,537 |
| 2024-02-01 | 19.48 | 20.67 | 19.24 | 20.01 | +1.78% | 361,786 | 724,753,780 |
| 2024-01-31 | 20.88 | 21.24 | 19.6 | 19.66 | -6.51% | 428,997 | 867,654,238 |
| 2024-01-30 | 21.98 | 22.22 | 20.86 | 21.03 | -4.58% | 352,891 | 757,328,366 |
| 2024-01-29 | 23.24 | 23.53 | 22.01 | 22.04 | -4.13% | 316,757 | 714,152,795 |
| 2024-01-26 | 23.7 | 23.86 | 22.93 | 22.99 | -3% | 339,333 | 794,191,037 |
| 2024-01-25 | 22.71 | 23.87 | 22.61 | 23.7 | +3.77% | 462,115 | 1,081,825,782 |
| 2024-01-24 | 22.66 | 22.89 | 21.83 | 22.84 | +1.6% | 356,150 | 800,337,350 |
| 2024-01-23 | 22.29 | 22.83 | 21.76 | 22.48 | +1.17% | 331,084 | 744,342,055 |
| 2024-01-22 | 24.02 | 24.17 | 21.82 | 22.22 | -7.42% | 518,769 | 1,188,129,858 |
| 2024-01-19 | 25.37 | 25.5 | 24 | 24 | -5.99% | 478,811 | 1,188,607,974 |
| 2024-01-18 | 24.55 | 25.65 | 24.52 | 25.53 | +2.32% | 547,816 | 1,382,627,979 |
| 2024-01-17 | 25.09 | 25.64 | 24.62 | 24.95 | -0.6% | 515,466 | 1,300,027,323 |
| 2024-01-16 | 25 | 25.1 | 24.4 | 25.1 | +0.08% | 311,666 | 770,775,734 |
| 2024-01-15 | 25.08 | 25.58 | 24.99 | 25.08 | +0.04% | 326,525 | 822,795,112 |
| 2024-01-12 | 25.25 | 25.75 | 25 | 25.07 | -1.65% | 405,381 | 1,026,484,696 |
| 2024-01-11 | 23.4 | 25.89 | 23.4 | 25.49 | +8.24% | 753,269 | 1,885,774,643 |
| 2024-01-10 | 24.75 | 24.76 | 23.52 | 23.55 | -5.72% | 410,128 | 988,405,150 |
| 2024-01-09 | 24.71 | 25.23 | 24.5 | 24.98 | +1.5% | 328,749 | 817,680,153 |
| 2024-01-08 | 25.25 | 25.52 | 24.6 | 24.61 | -3.22% | 349,873 | 875,066,468 |
| 2024-01-05 | 25.75 | 26.37 | 25.01 | 25.43 | -2.49% | 473,486 | 1,218,979,838 |
| 2024-01-04 | 26.02 | 27.35 | 25.92 | 26.08 | -0.61% | 735,317 | 1,958,788,171 |
| 2024-01-03 | 25.86 | 26.5 | 25.38 | 26.24 | +2.42% | 508,092 | 1,319,597,198 |
| 2024-01-02 | 26 | 26.21 | 25.6 | 25.62 | -1.39% | 405,535 | 1,050,204,521 |
| 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：