股票概览
23.1
+2.03%
+0.46
22.5
开盘价
23.32
最高价
22.18
最低价
481,707
成交量
数据更新至: 2024-05-20
技术指标
22.88
MA5 (5日均线)
23.34
MA10 (10日均线)
23.78
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 | 22.5 | 23.32 | 22.18 | 23.1 | +2.03% | 481,707 | 1,107,506,786 |
| 2024-05-17 | 22.68 | 22.75 | 22.05 | 22.64 | +0.09% | 376,026 | 842,115,059 |
| 2024-05-16 | 22.7 | 23.18 | 22.38 | 22.62 | +0.4% | 415,495 | 943,737,790 |
| 2024-05-15 | 23.2 | 23.44 | 22.49 | 22.53 | -4.13% | 480,862 | 1,098,099,893 |
| 2024-05-14 | 23.45 | 23.73 | 22.94 | 23.5 | +2.17% | 467,925 | 1,093,556,993 |
| 2024-05-13 | 23.01 | 23.53 | 22.65 | 23 | -1.16% | 397,049 | 912,637,372 |
| 2024-05-10 | 24 | 24.22 | 23.18 | 23.27 | -2.14% | 409,370 | 962,750,691 |
| 2024-05-09 | 23.75 | 24.08 | 23.57 | 23.78 | -0.13% | 400,944 | 955,027,102 |
| 2024-05-08 | 24.6 | 24.6 | 23.72 | 23.81 | -5.29% | 650,233 | 1,559,501,481 |
| 2024-05-07 | 25.51 | 26.49 | 24.8 | 25.14 | -0.98% | 798,498 | 2,052,592,061 |
| 2024-05-06 | 25.86 | 26.15 | 25.3 | 25.39 | -1.63% | 703,177 | 1,805,165,391 |
| 2024-04-30 | 25.35 | 26.96 | 25.35 | 25.81 | +1.81% | 954,724 | 2,497,114,919 |
| 2024-04-29 | 25.45 | 25.89 | 24.75 | 25.35 | +3.09% | 908,552 | 2,304,004,444 |
| 2024-04-26 | 23.27 | 25.1 | 23.27 | 24.59 | +5.72% | 1,024,952 | 2,508,549,189 |
| 2024-04-25 | 23.1 | 24.31 | 22.61 | 23.26 | -7.44% | 969,591 | 2,266,688,698 |
| 2024-04-24 | 24.11 | 25.49 | 23.6 | 25.13 | +4.32% | 1,018,603 | 2,510,494,696 |
| 2024-04-23 | 22.98 | 24.36 | 22.98 | 24.09 | +6.73% | 1,003,500 | 2,388,348,753 |
| 2024-04-22 | 22 | 22.98 | 21.49 | 22.57 | -2.29% | 437,862 | 984,325,956 |
| 2024-04-19 | 22.82 | 23.77 | 22.74 | 23.1 | +0.87% | 608,840 | 1,410,827,791 |
| 2024-04-18 | 22.7 | 23.49 | 22.35 | 22.9 | -0.61% | 670,888 | 1,543,011,030 |
| 2024-04-17 | 22 | 23.3 | 22 | 23.04 | +6.77% | 708,367 | 1,620,655,058 |
| 2024-04-16 | 23.09 | 23.38 | 21.5 | 21.58 | -7.74% | 691,171 | 1,530,723,468 |
| 2024-04-15 | 24.2 | 24.64 | 22.66 | 23.39 | -3.59% | 731,298 | 1,718,045,284 |
| 2024-04-12 | 25.24 | 25.48 | 24.2 | 24.26 | -3.73% | 686,426 | 1,698,702,835 |
| 2024-04-11 | 24.66 | 26.11 | 24.51 | 25.2 | +1.16% | 732,339 | 1,877,959,291 |
| 2024-04-10 | 26.1 | 26.36 | 24.6 | 24.91 | -5.79% | 690,011 | 1,742,762,465 |
| 2024-04-09 | 27.25 | 27.38 | 25.8 | 26.44 | -2.62% | 581,447 | 1,538,196,315 |
| 2024-04-08 | 26.41 | 27.59 | 25.7 | 27.15 | +2.03% | 739,631 | 1,993,732,227 |
| 2024-04-03 | 26.33 | 26.79 | 25.58 | 26.61 | +1.06% | 686,376 | 1,809,383,400 |
| 2024-04-02 | 27.35 | 27.6 | 26.01 | 26.33 | -5.01% | 878,159 | 2,336,573,797 |
| 2024-04-01 | 27 | 28.09 | 27 | 27.72 | +2.74% | 816,305 | 2,260,628,290 |
| 2024-03-29 | 27.85 | 28.64 | 26.61 | 26.98 | -5.03% | 983,217 | 2,696,965,799 |
| 2024-03-28 | 27.65 | 29.25 | 27.22 | 28.41 | +1.54% | 1,033,955 | 2,943,213,705 |
| 2024-03-27 | 28.78 | 29.44 | 27.33 | 27.98 | -4.21% | 1,191,454 | 3,378,211,596 |
| 2024-03-26 | 31.12 | 31.49 | 28.63 | 29.21 | -7.85% | 1,375,523 | 4,136,867,230 |
| 2024-03-25 | 34.03 | 34.36 | 31.11 | 31.7 | -7.17% | 1,599,142 | 5,182,217,850 |
| 2024-03-22 | 29.5 | 35.88 | 29.31 | 34.15 | +13.04% | 2,333,846 | 7,620,298,114 |
| 2024-03-21 | 31.2 | 31.8 | 29.61 | 30.21 | +0.37% | 1,689,496 | 5,176,910,737 |
| 2024-03-20 | 27.77 | 30.51 | 27.65 | 30.1 | +6.59% | 1,772,553 | 5,234,620,544 |
| 2024-03-19 | 29.18 | 29.78 | 28.24 | 28.24 | -3.22% | 1,089,440 | 3,150,966,275 |
| 2024-03-18 | 28.01 | 29.47 | 27.81 | 29.18 | +3.4% | 1,095,158 | 3,149,150,452 |
| 2024-03-15 | 28.49 | 28.78 | 27.53 | 28.22 | -1.88% | 829,507 | 2,324,623,028 |
| 2024-03-14 | 29 | 29.28 | 28.1 | 28.76 | -4.29% | 1,080,040 | 3,103,680,435 |
| 2024-03-13 | 28.93 | 31.14 | 28.45 | 30.05 | +4.74% | 1,894,976 | 5,664,987,623 |
| 2024-03-12 | 28.5 | 29.5 | 27.74 | 28.69 | +0.42% | 1,135,805 | 3,245,518,847 |
| 2024-03-11 | 27.3 | 28.65 | 27.17 | 28.57 | +1.85% | 923,731 | 2,598,004,027 |
| 2024-03-08 | 28.05 | 28.19 | 27.29 | 28.05 | +1.52% | 866,987 | 2,404,549,870 |
| 2024-03-07 | 28.98 | 29.43 | 27.25 | 27.63 | -7.5% | 1,566,090 | 4,432,379,150 |
| 2024-03-06 | 29.8 | 31.68 | 29.8 | 29.87 | -0.07% | 1,566,318 | 4,805,460,909 |
| 2024-03-05 | 29.05 | 31.97 | 28.74 | 29.89 | -0.07% | 1,859,083 | 5,620,014,975 |
| 2024-03-04 | 30.79 | 30.96 | 28.68 | 29.91 | -1.61% | 1,604,115 | 4,764,269,311 |
| 2024-03-01 | 28.41 | 31.34 | 28.4 | 30.4 | +5.3% | 1,894,436 | 5,737,827,598 |
| 2024-02-29 | 26.9 | 29.5 | 26.9 | 28.87 | +7.4% | 1,576,828 | 4,454,239,652 |
| 2024-02-28 | 29.77 | 30.61 | 26.56 | 26.88 | -11.14% | 1,823,873 | 5,260,538,342 |
| 2024-02-27 | 28.03 | 31 | 27.8 | 30.25 | +4.49% | 1,882,940 | 5,488,883,891 |
| 2024-02-26 | 27.61 | 29.48 | 27.31 | 28.95 | -0.17% | 1,591,169 | 4,518,027,131 |
| 2024-02-23 | 28.5 | 31.39 | 27.25 | 29 | +2.98% | 2,356,883 | 6,865,869,698 |
| 2024-02-22 | 27.7 | 28.34 | 26.75 | 28.16 | +2.36% | 1,741,191 | 4,835,926,547 |
| 2024-02-21 | 26.86 | 29.66 | 26.51 | 27.51 | -0.94% | 2,276,723 | 6,331,325,962 |
| 2024-02-20 | 24.82 | 27.77 | 24.5 | 27.77 | +20.01% | 1,798,824 | 4,737,619,706 |
| 2024-02-19 | 21.54 | 23.14 | 21.54 | 23.14 | +20.02% | 1,231,736 | 2,748,784,828 |
| 2024-02-08 | 18.25 | 19.49 | 17.8 | 19.28 | +7.71% | 1,083,406 | 2,022,823,259 |
| 2024-02-07 | 18.2 | 19.49 | 17.68 | 17.9 | -2.98% | 1,033,057 | 1,917,535,982 |
| 2024-02-06 | 16.9 | 18.79 | 16.52 | 18.45 | +5.97% | 1,047,927 | 1,863,683,745 |
| 2024-02-05 | 19.21 | 19.27 | 17.33 | 17.41 | -12.2% | 924,663 | 1,712,197,859 |
| 2024-02-02 | 19.25 | 20.57 | 18.7 | 19.83 | +1.23% | 1,204,991 | 2,359,231,360 |
| 2024-02-01 | 18.97 | 20.68 | 18.31 | 19.59 | +3.49% | 1,243,558 | 2,452,960,831 |
| 2024-01-31 | 18.25 | 20.66 | 18.25 | 18.93 | +5.81% | 1,393,214 | 2,715,182,488 |
| 2024-01-30 | 18.97 | 19.1 | 17.86 | 17.89 | -6.14% | 683,353 | 1,253,197,605 |
| 2024-01-29 | 20.6 | 20.8 | 18.87 | 19.06 | -7.48% | 851,635 | 1,645,292,621 |
| 2024-01-26 | 21.3 | 21.91 | 20.5 | 20.6 | -4.41% | 976,822 | 2,077,871,255 |
| 2024-01-25 | 20.36 | 21.85 | 19.9 | 21.55 | +5.12% | 1,000,103 | 2,104,913,590 |
| 2024-01-24 | 20.95 | 21.2 | 19.7 | 20.5 | -3.57% | 825,230 | 1,683,560,391 |
| 2024-01-23 | 20.08 | 21.7 | 19.8 | 21.26 | +4.27% | 917,851 | 1,901,728,505 |
| 2024-01-22 | 22 | 22.61 | 19.9 | 20.39 | -8.44% | 913,107 | 1,933,714,465 |
| 2024-01-19 | 22.02 | 23.6 | 22.01 | 22.27 | +2.34% | 1,165,908 | 2,657,209,225 |
| 2024-01-18 | 20.68 | 22.2 | 20.51 | 21.76 | +4.11% | 893,444 | 1,929,518,890 |
| 2024-01-17 | 21.3 | 21.88 | 20.9 | 20.9 | -3.02% | 499,785 | 1,069,964,304 |
| 2024-01-16 | 22 | 22.08 | 21.02 | 21.55 | -1.55% | 550,811 | 1,177,782,105 |
| 2024-01-15 | 21.51 | 22.59 | 21.51 | 21.89 | -2.28% | 574,109 | 1,260,490,992 |
| 2024-01-12 | 22.19 | 23.36 | 21.79 | 22.4 | -0.31% | 768,040 | 1,733,476,614 |
| 2024-01-11 | 21.68 | 22.72 | 21.68 | 22.47 | +3.5% | 681,713 | 1,522,897,208 |
| 2024-01-10 | 22.33 | 22.47 | 21.62 | 21.71 | -4.32% | 634,672 | 1,393,313,315 |
| 2024-01-09 | 23.17 | 23.34 | 21.88 | 22.69 | -1.77% | 889,801 | 1,999,324,921 |
| 2024-01-08 | 23.46 | 23.8 | 22.74 | 23.1 | -2.41% | 594,116 | 1,377,212,962 |
| 2024-01-05 | 25.24 | 25.24 | 23.35 | 23.67 | -8.33% | 1,046,309 | 2,526,363,685 |
| 2024-01-04 | 25.42 | 25.9 | 23.7 | 25.82 | +2.06% | 1,008,868 | 2,532,822,808 |
| 2024-01-03 | 26.32 | 26.69 | 24.93 | 25.3 | -3.25% | 1,028,370 | 2,644,314,251 |
| 2024-01-02 | 27.01 | 28.07 | 25.94 | 26.15 | +1.63% | 1,399,151 | 3,773,605,224 |
| 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：