股票概览
22.96
-0.52%
-0.12
23.05
开盘价
23.35
最高价
22.79
最低价
16,505
成交量
数据更新至: 2024-05-20
技术指标
22.95
MA5 (5日均线)
23.58
MA10 (10日均线)
22.34
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 | 23.05 | 23.35 | 22.79 | 22.96 | -0.52% | 16,505 | 38,072,390 |
| 2024-05-17 | 23 | 23.25 | 22.84 | 23.08 | +0.22% | 11,835 | 27,258,071 |
| 2024-05-16 | 22.8 | 23.21 | 22.8 | 23.03 | +1.36% | 14,547 | 33,499,742 |
| 2024-05-15 | 23.09 | 23.11 | 22.68 | 22.72 | -1.13% | 14,237 | 32,578,314 |
| 2024-05-14 | 23.46 | 23.48 | 22.82 | 22.98 | -0.95% | 18,327 | 42,169,862 |
| 2024-05-13 | 23.6 | 23.67 | 23.08 | 23.2 | -2.07% | 19,876 | 46,335,209 |
| 2024-05-10 | 24.3 | 24.87 | 23.61 | 23.69 | -4.09% | 38,100 | 92,016,760 |
| 2024-05-09 | 24.22 | 25.1 | 23.8 | 24.7 | +1.6% | 49,696 | 122,220,458 |
| 2024-05-08 | 24.65 | 25.1 | 24.01 | 24.31 | -3.3% | 59,434 | 144,876,581 |
| 2024-05-07 | 23.3 | 25.37 | 22.6 | 25.14 | +5.85% | 98,879 | 239,825,084 |
| 2024-05-06 | 22.85 | 24.46 | 22.38 | 23.75 | +3.98% | 73,204 | 170,129,860 |
| 2024-04-30 | 21.85 | 25.32 | 21.42 | 22.84 | +4.58% | 64,732 | 151,158,368 |
| 2024-04-29 | 21.61 | 21.86 | 20.78 | 21.84 | +2.97% | 24,190 | 51,614,793 |
| 2024-04-26 | 20.97 | 21.25 | 20.55 | 21.21 | +1.14% | 13,087 | 27,483,228 |
| 2024-04-25 | 20.5 | 21.25 | 20.43 | 20.97 | +2.59% | 16,182 | 33,900,982 |
| 2024-04-24 | 20.29 | 20.49 | 20.04 | 20.44 | +1.44% | 10,306 | 20,985,034 |
| 2024-04-23 | 20 | 20.38 | 19.42 | 20.15 | +1.56% | 12,827 | 25,898,646 |
| 2024-04-22 | 19.59 | 20.2 | 19.14 | 19.84 | -0.3% | 11,298 | 22,305,286 |
| 2024-04-19 | 20.01 | 20.35 | 19.75 | 19.9 | -1.04% | 12,810 | 25,600,133 |
| 2024-04-18 | 20.37 | 20.83 | 19.83 | 20.11 | -1.03% | 16,958 | 34,476,964 |
| 2024-04-17 | 19.14 | 20.53 | 19.14 | 20.32 | +7.29% | 23,480 | 47,417,067 |
| 2024-04-16 | 20.84 | 20.84 | 18.76 | 18.94 | -9.03% | 28,386 | 54,917,170 |
| 2024-04-15 | 22.25 | 22.52 | 20.33 | 20.82 | -6.22% | 30,081 | 63,573,010 |
| 2024-04-12 | 22.68 | 23.07 | 22.2 | 22.2 | -0.98% | 12,217 | 27,578,574 |
| 2024-04-11 | 22.24 | 22.93 | 21.99 | 22.42 | +0.13% | 14,356 | 32,408,831 |
| 2024-04-10 | 23.48 | 23.62 | 22.18 | 22.39 | -4.72% | 16,735 | 37,853,719 |
| 2024-04-09 | 22.4 | 23.71 | 22.34 | 23.5 | +4.17% | 21,818 | 50,738,093 |
| 2024-04-08 | 23.68 | 23.8 | 22.53 | 22.56 | -4.33% | 17,415 | 40,023,927 |
| 2024-04-03 | 23.77 | 23.94 | 23.26 | 23.58 | -1.95% | 20,699 | 48,731,283 |
| 2024-04-02 | 23.37 | 24.55 | 23.37 | 24.05 | +2.17% | 27,804 | 66,790,224 |
| 2024-04-01 | 23.22 | 23.75 | 22.82 | 23.54 | +3.47% | 18,525 | 43,426,431 |
| 2024-03-29 | 22.5 | 22.99 | 22.46 | 22.75 | +1.2% | 11,705 | 26,627,001 |
| 2024-03-28 | 22.06 | 22.75 | 22.06 | 22.48 | +1.17% | 13,395 | 30,165,954 |
| 2024-03-27 | 22.99 | 23.11 | 22.19 | 22.22 | -2.67% | 13,365 | 30,351,895 |
| 2024-03-26 | 22.94 | 23.1 | 22.2 | 22.83 | +1.78% | 16,182 | 36,673,303 |
| 2024-03-25 | 23.68 | 23.68 | 22.41 | 22.43 | -4.06% | 16,964 | 38,998,356 |
| 2024-03-22 | 23.8 | 24.06 | 23.26 | 23.38 | -2.62% | 17,292 | 40,690,868 |
| 2024-03-21 | 24.31 | 24.62 | 23.85 | 24.01 | -1.23% | 14,923 | 35,899,055 |
| 2024-03-20 | 24.1 | 24.46 | 23.95 | 24.31 | +0.79% | 15,187 | 36,794,032 |
| 2024-03-19 | 24.03 | 24.85 | 24.03 | 24.12 | +0.42% | 24,380 | 59,425,272 |
| 2024-03-18 | 23.95 | 24.18 | 23.51 | 24.02 | +1.05% | 17,372 | 41,353,793 |
| 2024-03-15 | 23.45 | 23.81 | 23.22 | 23.77 | +0.72% | 17,075 | 40,251,739 |
| 2024-03-14 | 23.92 | 24.17 | 23.29 | 23.6 | -1.58% | 18,680 | 44,330,629 |
| 2024-03-13 | 24.36 | 24.39 | 23.7 | 23.98 | -1.52% | 18,928 | 45,381,195 |
| 2024-03-12 | 24.43 | 24.6 | 23.83 | 24.35 | -0.77% | 27,444 | 66,374,985 |
| 2024-03-11 | 24.1 | 24.88 | 24.04 | 24.54 | +1.2% | 26,322 | 64,598,406 |
| 2024-03-08 | 24.7 | 24.97 | 23.9 | 24.25 | -4.38% | 37,243 | 90,294,719 |
| 2024-03-07 | 23.8 | 28 | 23.17 | 25.36 | +6.11% | 55,614 | 140,586,409 |
| 2024-03-06 | 23.1 | 24.36 | 23.1 | 23.9 | +4.14% | 32,563 | 77,242,209 |
| 2024-03-05 | 22.48 | 23.71 | 22.06 | 22.95 | +3.15% | 38,370 | 88,181,844 |
| 2024-03-04 | 22.34 | 22.7 | 21.67 | 22.25 | -1.16% | 17,585 | 38,938,275 |
| 2024-03-01 | 22.45 | 22.84 | 22.1 | 22.51 | -0.13% | 21,037 | 47,218,880 |
| 2024-02-29 | 21.3 | 22.98 | 21.26 | 22.54 | +3.02% | 29,478 | 65,420,010 |
| 2024-02-28 | 23.2 | 24.98 | 21.58 | 21.88 | -4.25% | 40,859 | 96,060,712 |
| 2024-02-27 | 21.57 | 22.85 | 21.56 | 22.85 | +4.43% | 20,324 | 45,817,752 |
| 2024-02-26 | 21.31 | 22.29 | 21.26 | 21.88 | +2.92% | 25,844 | 56,703,248 |
| 2024-02-23 | 20.74 | 21.49 | 20.45 | 21.26 | +2.16% | 19,638 | 41,500,787 |
| 2024-02-22 | 20.14 | 20.93 | 20.1 | 20.81 | +1.12% | 20,132 | 41,462,103 |
| 2024-02-21 | 19.73 | 22 | 19.7 | 20.58 | +1.98% | 25,780 | 53,576,020 |
| 2024-02-20 | 19.14 | 20.18 | 18.38 | 20.18 | +5.43% | 26,960 | 52,877,717 |
| 2024-02-19 | 18.91 | 19.95 | 18.91 | 19.14 | +1.32% | 21,725 | 42,198,524 |
| 2024-02-08 | 16.26 | 18.94 | 16.26 | 18.89 | +12.37% | 35,183 | 61,712,039 |
| 2024-02-07 | 16.81 | 17.75 | 15.71 | 16.81 | -0.24% | 32,808 | 54,800,478 |
| 2024-02-06 | 16.61 | 18.37 | 14.5 | 16.85 | +1.63% | 45,499 | 72,626,832 |
| 2024-02-05 | 19.98 | 19.99 | 16.5 | 16.58 | -17.92% | 42,631 | 75,053,314 |
| 2024-02-02 | 21.56 | 22.29 | 19.5 | 20.2 | -6.48% | 23,180 | 48,498,162 |
| 2024-02-01 | 24.47 | 24.47 | 21.35 | 21.6 | -10% | 30,428 | 67,144,093 |
| 2024-01-31 | 25.79 | 25.79 | 23.64 | 24 | -4.95% | 10,270 | 25,136,197 |
| 2024-01-30 | 26.01 | 26.47 | 25.2 | 25.25 | -3.66% | 6,299 | 16,235,642 |
| 2024-01-29 | 27.15 | 27.6 | 26.18 | 26.21 | -3.64% | 7,099 | 18,830,005 |
| 2024-01-26 | 27.59 | 28.16 | 27.15 | 27.2 | -1.31% | 6,430 | 17,776,828 |
| 2024-01-25 | 26.3 | 27.6 | 25.91 | 27.56 | +4.2% | 10,955 | 29,610,501 |
| 2024-01-24 | 27.03 | 27.33 | 25.42 | 26.45 | -1.67% | 11,876 | 31,138,317 |
| 2024-01-23 | 26.73 | 27.28 | 25.78 | 26.9 | -0.44% | 15,524 | 41,011,181 |
| 2024-01-22 | 28.8 | 28.91 | 26.63 | 27.02 | -6.73% | 15,500 | 42,984,386 |
| 2024-01-19 | 29.13 | 29.48 | 28.7 | 28.97 | -0.62% | 9,929 | 28,899,153 |
| 2024-01-18 | 29.09 | 29.36 | 27.91 | 29.15 | +0.34% | 13,544 | 38,627,623 |
| 2024-01-17 | 29.78 | 30.01 | 29.05 | 29.05 | -2.52% | 9,114 | 26,793,836 |
| 2024-01-16 | 30.07 | 30.49 | 29.08 | 29.8 | -1.23% | 17,624 | 52,395,950 |
| 2024-01-15 | 29.88 | 31.45 | 29.8 | 30.17 | +0.5% | 27,888 | 85,563,941 |
| 2024-01-12 | 29 | 30.86 | 28.6 | 30.02 | +4.97% | 30,221 | 91,114,506 |
| 2024-01-11 | 28.14 | 29.1 | 27.78 | 28.6 | +2.33% | 14,038 | 40,137,782 |
| 2024-01-10 | 28.2 | 28.27 | 27.45 | 27.95 | +0.18% | 8,155 | 22,758,515 |
| 2024-01-09 | 28.13 | 28.35 | 27.67 | 27.9 | +0.36% | 6,761 | 18,881,171 |
| 2024-01-08 | 28.55 | 29.05 | 27.8 | 27.8 | -2.66% | 4,913 | 13,822,338 |
| 2024-01-05 | 29.02 | 29.29 | 28.38 | 28.56 | -1.69% | 6,494 | 18,681,048 |
| 2024-01-04 | 29.13 | 29.27 | 28.78 | 29.05 | -0.24% | 5,388 | 15,601,946 |
| 2024-01-03 | 28.77 | 29.41 | 28.66 | 29.12 | -0.99% | 8,476 | 24,671,670 |
| 2024-01-02 | 29.41 | 29.95 | 29.13 | 29.41 | +0.82% | 11,499 | 34,000,153 |
| 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：