股票概览
22.96
-0.52%
-0.12
23.15
开盘价
23.68
最高价
22.91
最低价
25,152
成交量
数据更新至: 2024-05-20
技术指标
22.56
MA5 (5日均线)
22.78
MA10 (10日均线)
22.27
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 | 23.15 | 23.68 | 22.91 | 22.96 | -0.52% | 25,152 | 58,394,661 |
| 2024-05-17 | 22.42 | 23.08 | 22.1 | 23.08 | +2.94% | 28,661 | 65,390,782 |
| 2024-05-16 | 22.35 | 22.98 | 22.33 | 22.42 | +1.08% | 24,826 | 56,216,855 |
| 2024-05-15 | 22.15 | 22.88 | 21.75 | 22.18 | 0% | 20,934 | 46,871,538 |
| 2024-05-14 | 22.01 | 22.75 | 22.01 | 22.18 | +0.82% | 20,495 | 45,676,409 |
| 2024-05-13 | 22.87 | 22.87 | 21.9 | 22 | -3.51% | 29,652 | 65,739,429 |
| 2024-05-10 | 23.47 | 23.84 | 22.75 | 22.8 | -2.85% | 25,948 | 59,772,280 |
| 2024-05-09 | 22.91 | 23.69 | 22.91 | 23.47 | +1.87% | 26,540 | 62,190,420 |
| 2024-05-08 | 23.67 | 23.68 | 22.96 | 23.04 | -2.62% | 26,646 | 61,928,055 |
| 2024-05-07 | 23.55 | 23.87 | 23.41 | 23.66 | +0.47% | 21,768 | 51,456,320 |
| 2024-05-06 | 23.84 | 24.23 | 23.52 | 23.55 | +0.51% | 26,419 | 62,835,112 |
| 2024-04-30 | 23.61 | 23.76 | 23.15 | 23.43 | -0.51% | 28,692 | 67,353,864 |
| 2024-04-29 | 22.79 | 23.74 | 22.78 | 23.55 | +3.79% | 32,435 | 75,774,642 |
| 2024-04-26 | 21.86 | 23.06 | 21.54 | 22.69 | +5.29% | 42,514 | 95,679,593 |
| 2024-04-25 | 21.27 | 22.12 | 21.08 | 21.55 | +1.27% | 31,252 | 67,663,322 |
| 2024-04-24 | 20.54 | 21.3 | 20.39 | 21.28 | +3.4% | 29,400 | 61,841,680 |
| 2024-04-23 | 20.21 | 20.8 | 20.21 | 20.58 | +1.88% | 27,337 | 56,150,800 |
| 2024-04-22 | 19.8 | 20.42 | 19.17 | 20.2 | +1.25% | 30,590 | 60,780,963 |
| 2024-04-19 | 20.64 | 20.64 | 19.9 | 19.95 | -4.04% | 29,755 | 59,865,597 |
| 2024-04-18 | 21.38 | 21.39 | 20.42 | 20.79 | -2.03% | 33,074 | 69,183,616 |
| 2024-04-17 | 19.57 | 21.27 | 19.51 | 21.22 | +10.58% | 46,479 | 95,541,720 |
| 2024-04-16 | 21 | 21.24 | 19.19 | 19.19 | -9.74% | 52,396 | 103,888,544 |
| 2024-04-15 | 22.18 | 22.87 | 20.85 | 21.26 | -5.51% | 45,086 | 97,310,438 |
| 2024-04-12 | 22.89 | 23.3 | 22.5 | 22.5 | -1.53% | 27,111 | 61,811,337 |
| 2024-04-11 | 22.99 | 23.68 | 22.85 | 22.85 | -1.3% | 24,601 | 57,164,271 |
| 2024-04-10 | 24.02 | 24.11 | 23.01 | 23.15 | -4.14% | 27,021 | 63,167,528 |
| 2024-04-09 | 23.55 | 24.21 | 23.45 | 24.15 | +2.72% | 23,470 | 56,079,629 |
| 2024-04-08 | 24.4 | 24.41 | 23.51 | 23.51 | -3.69% | 26,293 | 62,572,515 |
| 2024-04-03 | 24.9 | 25.35 | 24.01 | 24.41 | -2.75% | 34,155 | 84,191,156 |
| 2024-04-02 | 25.83 | 25.95 | 24.92 | 25.1 | -2.49% | 36,369 | 91,641,590 |
| 2024-04-01 | 24.67 | 25.8 | 24.66 | 25.74 | +5.28% | 49,508 | 125,384,241 |
| 2024-03-29 | 24.29 | 24.77 | 23.65 | 24.45 | -0.24% | 43,335 | 104,629,006 |
| 2024-03-28 | 24.4 | 25.25 | 24.2 | 24.51 | +0.45% | 47,921 | 118,098,283 |
| 2024-03-27 | 26.69 | 26.76 | 24.38 | 24.4 | -8.72% | 68,653 | 172,813,606 |
| 2024-03-26 | 26.18 | 28.09 | 26.08 | 26.73 | +1.75% | 58,041 | 155,964,142 |
| 2024-03-25 | 28.2 | 28.25 | 26.21 | 26.27 | -7.89% | 81,774 | 221,167,367 |
| 2024-03-22 | 27.88 | 29.5 | 27.7 | 28.52 | +1.17% | 123,212 | 353,146,118 |
| 2024-03-21 | 26.82 | 28.6 | 26.82 | 28.19 | +5.15% | 101,555 | 282,847,381 |
| 2024-03-20 | 26.63 | 26.98 | 26.29 | 26.81 | +0.49% | 50,611 | 134,933,606 |
| 2024-03-19 | 26.35 | 28.12 | 26.16 | 26.68 | +0.91% | 88,481 | 239,780,032 |
| 2024-03-18 | 26.18 | 26.45 | 25.77 | 26.44 | +3.12% | 47,823 | 125,069,266 |
| 2024-03-15 | 25.44 | 25.69 | 25.03 | 25.64 | +0.63% | 28,528 | 72,282,073 |
| 2024-03-14 | 25.79 | 25.91 | 25.08 | 25.48 | -2.19% | 35,707 | 91,251,929 |
| 2024-03-13 | 26.09 | 26.34 | 25.8 | 26.05 | +0.35% | 43,249 | 113,025,268 |
| 2024-03-12 | 25.59 | 26.27 | 25.3 | 25.96 | +2% | 47,112 | 121,982,835 |
| 2024-03-11 | 25.03 | 25.45 | 24.74 | 25.45 | +0.67% | 34,646 | 87,087,062 |
| 2024-03-08 | 24.82 | 25.3 | 24.43 | 25.28 | +2.51% | 35,527 | 88,933,786 |
| 2024-03-07 | 25.28 | 25.98 | 24.61 | 24.66 | -2.53% | 37,910 | 95,405,936 |
| 2024-03-06 | 25.16 | 25.84 | 24.84 | 25.3 | -1.06% | 35,571 | 89,973,062 |
| 2024-03-05 | 25.56 | 26.25 | 25.31 | 25.57 | -1.99% | 44,358 | 114,455,671 |
| 2024-03-04 | 26.22 | 26.4 | 25.33 | 26.09 | +0.31% | 57,164 | 148,262,135 |
| 2024-03-01 | 25.33 | 26.17 | 25.12 | 26.01 | +3.54% | 66,770 | 172,066,858 |
| 2024-02-29 | 23.08 | 25.12 | 23.08 | 25.12 | +7.03% | 65,860 | 161,876,135 |
| 2024-02-28 | 25.97 | 26.3 | 23.47 | 23.47 | -8.82% | 83,527 | 209,657,807 |
| 2024-02-27 | 24.42 | 25.77 | 24.31 | 25.74 | +4.34% | 61,083 | 153,400,811 |
| 2024-02-26 | 24.8 | 25.11 | 24.02 | 24.67 | +1.02% | 63,765 | 156,640,069 |
| 2024-02-23 | 23.98 | 24.46 | 23.47 | 24.42 | +2.91% | 62,540 | 149,765,047 |
| 2024-02-22 | 23 | 23.95 | 23 | 23.73 | +2.15% | 62,450 | 146,992,541 |
| 2024-02-21 | 22.77 | 23.93 | 22.51 | 23.23 | +0.35% | 80,028 | 188,190,908 |
| 2024-02-20 | 23 | 23.31 | 22.18 | 23.15 | -1.95% | 85,138 | 193,117,067 |
| 2024-02-19 | 24.55 | 25.73 | 22.94 | 23.61 | +3.6% | 128,197 | 305,006,167 |
| 2024-02-08 | 18.97 | 22.79 | 18.97 | 22.79 | +20.01% | 52,119 | 111,749,571 |
| 2024-02-07 | 18.64 | 19.68 | 18.41 | 18.99 | +2.59% | 64,680 | 123,531,976 |
| 2024-02-06 | 17.11 | 18.93 | 16.67 | 18.51 | +5.05% | 67,551 | 119,790,599 |
| 2024-02-05 | 20.06 | 20.37 | 17.19 | 17.62 | -13.67% | 72,327 | 133,083,258 |
| 2024-02-02 | 21.98 | 22.38 | 19.55 | 20.41 | -7.06% | 49,281 | 102,678,137 |
| 2024-02-01 | 22 | 22.55 | 21.51 | 21.96 | -1.17% | 38,364 | 84,530,874 |
| 2024-01-31 | 23.45 | 23.8 | 22 | 22.22 | -6.24% | 38,484 | 87,867,516 |
| 2024-01-30 | 24.5 | 24.95 | 23.62 | 23.7 | -4.28% | 25,058 | 60,819,571 |
| 2024-01-29 | 25.75 | 26.09 | 24.76 | 24.76 | -3.47% | 21,920 | 55,152,630 |
| 2024-01-26 | 26.59 | 26.63 | 25.59 | 25.65 | -3.61% | 24,027 | 62,505,324 |
| 2024-01-25 | 26.11 | 26.66 | 25.34 | 26.61 | +3.46% | 23,475 | 61,581,844 |
| 2024-01-24 | 26.19 | 26.25 | 24.65 | 25.72 | -0.27% | 29,651 | 75,306,199 |
| 2024-01-23 | 25.43 | 26.04 | 25.22 | 25.79 | +0.94% | 23,841 | 61,298,341 |
| 2024-01-22 | 27.54 | 27.87 | 25.45 | 25.55 | -7.12% | 29,368 | 77,968,181 |
| 2024-01-19 | 27.89 | 28.44 | 27.51 | 27.51 | -1.33% | 17,881 | 49,755,270 |
| 2024-01-18 | 27.9 | 28.18 | 27 | 27.88 | -0.11% | 27,330 | 75,191,937 |
| 2024-01-17 | 28.83 | 29.01 | 27.91 | 27.91 | -3.33% | 15,684 | 44,581,214 |
| 2024-01-16 | 29.01 | 29.28 | 28.32 | 28.87 | -0.99% | 19,663 | 56,568,909 |
| 2024-01-15 | 28.78 | 29.78 | 28.5 | 29.16 | +0.55% | 22,218 | 64,951,272 |
| 2024-01-12 | 29.35 | 29.58 | 29 | 29 | -1.43% | 13,749 | 40,269,227 |
| 2024-01-11 | 28.61 | 29.5 | 28.56 | 29.42 | +2.54% | 18,234 | 53,128,777 |
| 2024-01-10 | 28.85 | 29.23 | 28.22 | 28.69 | -0.66% | 14,360 | 41,270,980 |
| 2024-01-09 | 28.9 | 29.43 | 28.74 | 28.88 | +0.66% | 18,703 | 54,375,485 |
| 2024-01-08 | 29.68 | 29.72 | 28.66 | 28.69 | -3.56% | 21,866 | 63,255,177 |
| 2024-01-05 | 30.57 | 30.88 | 29.58 | 29.75 | -2.75% | 17,891 | 53,902,223 |
| 2024-01-04 | 30.97 | 31.09 | 30.5 | 30.59 | -1.64% | 15,338 | 47,070,183 |
| 2024-01-03 | 31.23 | 31.68 | 30.9 | 31.1 | -1.95% | 18,792 | 58,642,895 |
| 2024-01-02 | 32.31 | 32.32 | 31.68 | 31.72 | -1.89% | 20,482 | 65,325,025 |
| 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：