股票概览
22.72
+0.13%
+0.03
22.4
开盘价
22.94
最高价
22.16
最低价
129,621
成交量
数据更新至: 2024-05-20
技术指标
22.17
MA5 (5日均线)
22.21
MA10 (10日均线)
22.75
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 | 22.4 | 22.94 | 22.16 | 22.72 | +0.13% | 129,621 | 292,767,358 |
| 2024-05-17 | 22 | 22.78 | 21.7 | 22.69 | +2.02% | 162,881 | 366,087,923 |
| 2024-05-16 | 22.03 | 22.54 | 21.81 | 22.24 | +2.92% | 161,902 | 359,373,596 |
| 2024-05-15 | 21.62 | 22.09 | 21.23 | 21.61 | +0.14% | 93,953 | 204,354,244 |
| 2024-05-14 | 21.4 | 21.77 | 21.16 | 21.58 | +1.46% | 86,604 | 186,131,237 |
| 2024-05-13 | 21.6 | 21.99 | 21.15 | 21.27 | -2.07% | 88,123 | 189,659,495 |
| 2024-05-10 | 22.62 | 22.63 | 21.59 | 21.72 | -3.42% | 100,204 | 218,895,770 |
| 2024-05-09 | 22.68 | 22.87 | 22.46 | 22.49 | 0% | 88,723 | 200,424,184 |
| 2024-05-08 | 23.19 | 23.19 | 22.41 | 22.49 | -3.27% | 89,602 | 202,821,356 |
| 2024-05-07 | 23.81 | 23.85 | 22.85 | 23.25 | -1.73% | 121,539 | 283,189,357 |
| 2024-05-06 | 24.36 | 24.37 | 23.57 | 23.66 | -0.71% | 106,515 | 254,062,929 |
| 2024-04-30 | 24.3 | 24.66 | 23.6 | 23.83 | -2.5% | 119,490 | 287,096,462 |
| 2024-04-29 | 23.88 | 24.79 | 23.84 | 24.44 | -1.13% | 221,532 | 539,933,197 |
| 2024-04-26 | 23.86 | 24.97 | 23.58 | 24.72 | +5.46% | 183,148 | 448,297,195 |
| 2024-04-25 | 23.22 | 23.79 | 23.1 | 23.44 | -0.47% | 121,985 | 286,686,519 |
| 2024-04-24 | 22.31 | 23.6 | 22.12 | 23.55 | +6.22% | 155,795 | 359,926,092 |
| 2024-04-23 | 22.32 | 22.47 | 22 | 22.17 | +1.05% | 79,879 | 177,267,370 |
| 2024-04-22 | 21.51 | 22.1 | 20.88 | 21.94 | -2.05% | 96,122 | 208,201,088 |
| 2024-04-19 | 22.9 | 23.08 | 21.97 | 22.4 | -2.1% | 113,855 | 255,304,034 |
| 2024-04-18 | 22.82 | 23.77 | 22 | 22.88 | +0.31% | 174,420 | 398,455,085 |
| 2024-04-17 | 21.21 | 22.86 | 21.21 | 22.81 | +10.35% | 160,293 | 356,060,582 |
| 2024-04-16 | 22.22 | 22.7 | 20.65 | 20.67 | -8.09% | 161,526 | 343,093,290 |
| 2024-04-15 | 23.51 | 23.96 | 22.03 | 22.49 | -5.15% | 157,453 | 360,994,784 |
| 2024-04-12 | 23.31 | 24.38 | 23.26 | 23.71 | +3% | 191,072 | 454,439,341 |
| 2024-04-11 | 23 | 23.56 | 22.92 | 23.02 | -0.3% | 106,815 | 248,527,632 |
| 2024-04-10 | 23.91 | 24 | 22.9 | 23.09 | -3.99% | 111,719 | 260,004,919 |
| 2024-04-09 | 24.71 | 24.75 | 23.69 | 24.05 | -1.39% | 127,955 | 306,898,918 |
| 2024-04-08 | 24.5 | 25.11 | 24.21 | 24.39 | -0.97% | 117,179 | 289,586,469 |
| 2024-04-03 | 25.62 | 25.9 | 24.5 | 24.63 | -4.68% | 140,631 | 350,149,644 |
| 2024-04-02 | 26.85 | 27.19 | 25.56 | 25.84 | -4.51% | 170,206 | 446,518,079 |
| 2024-04-01 | 26.6 | 27.5 | 26.5 | 27.06 | +1.84% | 175,278 | 473,076,320 |
| 2024-03-29 | 26.29 | 26.95 | 25.86 | 26.57 | -0.19% | 146,761 | 387,365,991 |
| 2024-03-28 | 26.13 | 27.41 | 25.92 | 26.62 | +2.46% | 227,501 | 606,386,392 |
| 2024-03-27 | 27.88 | 28.17 | 25.95 | 25.98 | -7.38% | 210,631 | 563,153,340 |
| 2024-03-26 | 29.8 | 30.66 | 27.32 | 28.05 | -5.9% | 302,759 | 879,617,394 |
| 2024-03-25 | 32.6 | 32.97 | 29.5 | 29.81 | -9.89% | 332,767 | 1,036,096,277 |
| 2024-03-22 | 30.46 | 33.5 | 30.31 | 33.08 | +6.99% | 483,145 | 1,571,361,629 |
| 2024-03-21 | 31.23 | 32.21 | 30.72 | 30.92 | -2.98% | 286,533 | 898,314,362 |
| 2024-03-20 | 31 | 32.88 | 30.99 | 31.87 | +1.01% | 441,662 | 1,414,040,567 |
| 2024-03-19 | 29.43 | 32.7 | 28.94 | 31.55 | +5.52% | 459,862 | 1,419,722,284 |
| 2024-03-18 | 29.5 | 30.28 | 29.28 | 29.9 | +0.27% | 285,517 | 849,847,503 |
| 2024-03-15 | 28.7 | 30.1 | 28.2 | 29.82 | +3.18% | 257,996 | 754,595,288 |
| 2024-03-14 | 27.6 | 29.8 | 27.31 | 28.9 | +0.1% | 239,046 | 683,228,843 |
| 2024-03-13 | 30.94 | 31.33 | 28.8 | 28.87 | -1.67% | 284,233 | 849,522,830 |
| 2024-03-12 | 30.16 | 30.67 | 28.5 | 29.36 | -4.52% | 325,588 | 956,258,570 |
| 2024-03-11 | 29.5 | 31.2 | 29.1 | 30.75 | -0.61% | 348,000 | 1,050,746,165 |
| 2024-03-08 | 32 | 33.48 | 29.71 | 30.94 | +5.63% | 425,666 | 1,327,101,285 |
| 2024-03-07 | 27.9 | 30.5 | 27.78 | 29.29 | +3.79% | 373,789 | 1,087,682,784 |
| 2024-03-06 | 26.67 | 28.68 | 26.48 | 28.22 | +3.75% | 287,654 | 797,806,774 |
| 2024-03-05 | 27.1 | 29.3 | 26.9 | 27.2 | -2.54% | 335,763 | 937,298,014 |
| 2024-03-04 | 26.58 | 29.46 | 26.07 | 27.91 | +5.4% | 307,665 | 849,080,337 |
| 2024-03-01 | 25.39 | 27.25 | 25.17 | 26.48 | +5.71% | 235,925 | 621,420,902 |
| 2024-02-29 | 23.59 | 25.24 | 23.5 | 25.05 | +6.6% | 171,919 | 425,000,011 |
| 2024-02-28 | 26 | 26.47 | 23.5 | 23.5 | -10.75% | 265,886 | 670,272,261 |
| 2024-02-27 | 24.81 | 26.61 | 24.45 | 26.33 | +6.04% | 254,498 | 655,134,839 |
| 2024-02-26 | 24.16 | 25.99 | 24.03 | 24.83 | -0.8% | 219,309 | 549,992,887 |
| 2024-02-23 | 24.51 | 25.71 | 24 | 25.03 | +3.47% | 231,265 | 576,249,596 |
| 2024-02-22 | 24.57 | 25.23 | 23.6 | 24.19 | +1.94% | 184,100 | 446,492,481 |
| 2024-02-21 | 22.84 | 24.93 | 22.54 | 23.73 | +1.28% | 229,473 | 550,069,825 |
| 2024-02-20 | 21.93 | 25.25 | 21.79 | 23.43 | +2.76% | 259,802 | 607,673,049 |
| 2024-02-19 | 20.99 | 23.15 | 20.7 | 22.8 | +14.06% | 217,857 | 476,325,490 |
| 2024-02-08 | 18.6 | 20 | 18.59 | 19.99 | +10.32% | 152,483 | 294,385,740 |
| 2024-02-07 | 19.16 | 19.75 | 17.99 | 18.12 | -5.48% | 148,795 | 281,492,504 |
| 2024-02-06 | 17.45 | 19.41 | 17.1 | 19.17 | +8.24% | 143,519 | 265,236,715 |
| 2024-02-05 | 19.8 | 20.08 | 17.35 | 17.71 | -11.32% | 140,011 | 258,773,310 |
| 2024-02-02 | 21.22 | 21.86 | 19.42 | 19.97 | -6.11% | 132,383 | 272,382,000 |
| 2024-02-01 | 20.29 | 22.21 | 19.81 | 21.27 | +4.37% | 159,717 | 337,985,367 |
| 2024-01-31 | 20.94 | 21.18 | 19.84 | 20.38 | -6.38% | 165,219 | 338,498,455 |
| 2024-01-30 | 23.1 | 23.4 | 21.7 | 21.77 | -7.05% | 141,914 | 318,659,120 |
| 2024-01-29 | 25.2 | 25.2 | 23 | 23.42 | -8.12% | 145,510 | 345,827,668 |
| 2024-01-26 | 25.75 | 26.37 | 25.36 | 25.49 | -3.01% | 152,229 | 394,318,194 |
| 2024-01-25 | 25.68 | 26.97 | 25.26 | 26.28 | +2.22% | 242,799 | 637,974,162 |
| 2024-01-24 | 26 | 26.32 | 24.7 | 25.71 | -1.83% | 247,034 | 630,173,461 |
| 2024-01-23 | 22.8 | 27.65 | 22.75 | 26.19 | +13.67% | 334,513 | 856,511,997 |
| 2024-01-22 | 24.01 | 24.4 | 22.71 | 23.04 | -2.12% | 151,028 | 358,834,661 |
| 2024-01-19 | 23.97 | 24.49 | 23.53 | 23.54 | -1.92% | 107,885 | 258,383,448 |
| 2024-01-18 | 22.58 | 24.06 | 22.28 | 24 | +5.73% | 165,127 | 383,551,104 |
| 2024-01-17 | 23.15 | 23.45 | 22.7 | 22.7 | -2.53% | 63,563 | 146,941,167 |
| 2024-01-16 | 23.75 | 23.79 | 22.8 | 23.29 | -1.94% | 80,513 | 186,385,599 |
| 2024-01-15 | 23.53 | 24.2 | 23.36 | 23.75 | +0.13% | 59,695 | 142,387,473 |
| 2024-01-12 | 24.28 | 24.47 | 23.67 | 23.72 | -2.91% | 72,487 | 173,913,927 |
| 2024-01-11 | 23.42 | 24.53 | 23.42 | 24.43 | +4.27% | 93,881 | 226,762,953 |
| 2024-01-10 | 23.7 | 24.13 | 23.12 | 23.43 | -2.09% | 77,644 | 182,383,588 |
| 2024-01-09 | 24.11 | 24.53 | 23.73 | 23.93 | +0.46% | 83,621 | 201,871,971 |
| 2024-01-08 | 24.4 | 24.58 | 23.82 | 23.82 | -3.21% | 68,443 | 165,166,018 |
| 2024-01-05 | 26.03 | 26.09 | 24.44 | 24.61 | -5.78% | 135,268 | 339,533,417 |
| 2024-01-04 | 25.8 | 26.3 | 25.57 | 26.12 | +0.81% | 83,204 | 216,569,807 |
| 2024-01-03 | 26.11 | 26.48 | 25.55 | 25.91 | -1.63% | 86,903 | 225,771,379 |
| 2024-01-02 | 26.78 | 27.08 | 26.32 | 26.34 | -2.34% | 89,960 | 239,337,442 |
| 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：