股票概览
22.32
-0.4%
-0.09
22.3
开盘价
22.57
最高价
22
最低价
40,301
成交量
数据更新至: 2024-05-20
技术指标
22.53
MA5 (5日均线)
22.99
MA10 (10日均线)
22.65
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 | 22.3 | 22.57 | 22 | 22.32 | -0.4% | 40,301 | 89,818,386 |
| 2024-05-17 | 22.43 | 22.64 | 22.1 | 22.41 | +0.72% | 25,796 | 57,527,389 |
| 2024-05-16 | 22.56 | 22.79 | 22.19 | 22.25 | -1.59% | 34,145 | 77,007,136 |
| 2024-05-15 | 23 | 23 | 22.55 | 22.61 | -2.04% | 28,061 | 63,536,442 |
| 2024-05-14 | 22.6 | 23.85 | 22.6 | 23.08 | +2.12% | 44,487 | 102,989,315 |
| 2024-05-13 | 22.75 | 23.17 | 22.38 | 22.6 | -1.44% | 48,690 | 110,337,426 |
| 2024-05-10 | 23.85 | 23.88 | 22.51 | 22.93 | -3.98% | 69,547 | 160,023,108 |
| 2024-05-09 | 23.76 | 24.3 | 23.57 | 23.88 | +1.02% | 44,486 | 106,650,087 |
| 2024-05-08 | 24.27 | 24.32 | 23.36 | 23.64 | -2.11% | 42,872 | 101,581,328 |
| 2024-05-07 | 24.2 | 24.4 | 23.92 | 24.15 | -1.02% | 44,788 | 108,040,600 |
| 2024-05-06 | 22.95 | 24.75 | 22.95 | 24.4 | +7.3% | 88,042 | 210,818,138 |
| 2024-04-30 | 22.2 | 22.9 | 22.15 | 22.74 | +2.25% | 52,675 | 119,070,913 |
| 2024-04-29 | 22.58 | 22.8 | 22.1 | 22.24 | -1.59% | 66,195 | 147,726,545 |
| 2024-04-26 | 22.9 | 23.04 | 22.46 | 22.6 | -1.27% | 50,527 | 114,626,558 |
| 2024-04-25 | 22.3 | 23.08 | 22.28 | 22.89 | +1.91% | 38,860 | 88,745,974 |
| 2024-04-24 | 22.15 | 22.75 | 21.81 | 22.46 | +1.54% | 48,190 | 107,304,653 |
| 2024-04-23 | 21.15 | 22.3 | 21.11 | 22.12 | +3.9% | 58,153 | 126,341,474 |
| 2024-04-22 | 20.87 | 21.79 | 20.75 | 21.29 | +1.33% | 48,362 | 103,587,295 |
| 2024-04-19 | 21.33 | 21.34 | 20.71 | 21.01 | -1.64% | 46,555 | 97,772,744 |
| 2024-04-18 | 21.88 | 21.88 | 21.28 | 21.36 | -2.64% | 53,731 | 115,619,872 |
| 2024-04-17 | 21.8 | 22.78 | 21.52 | 21.94 | +1.48% | 59,723 | 131,507,296 |
| 2024-04-16 | 22.56 | 22.98 | 21.58 | 21.62 | -5.13% | 45,671 | 100,424,930 |
| 2024-04-15 | 22.72 | 23.34 | 22.47 | 22.79 | -0.13% | 28,240 | 64,679,931 |
| 2024-04-12 | 23.26 | 23.55 | 22.73 | 22.82 | -2.06% | 22,438 | 51,521,776 |
| 2024-04-11 | 23.57 | 23.9 | 23.22 | 23.3 | -0.43% | 23,386 | 55,016,154 |
| 2024-04-10 | 23.8 | 23.84 | 23.25 | 23.4 | -1.89% | 18,831 | 44,298,565 |
| 2024-04-09 | 23.19 | 23.85 | 22.8 | 23.85 | +3.25% | 30,874 | 72,308,966 |
| 2024-04-08 | 23.59 | 23.78 | 23.1 | 23.1 | -2.82% | 29,732 | 69,514,231 |
| 2024-04-03 | 24.48 | 24.68 | 23.75 | 23.77 | -3.3% | 46,103 | 110,674,521 |
| 2024-04-02 | 25.5 | 25.53 | 24.31 | 24.58 | -3.49% | 45,198 | 111,527,467 |
| 2024-04-01 | 25.37 | 25.53 | 25.08 | 25.47 | +0.28% | 29,144 | 73,952,580 |
| 2024-03-29 | 25.58 | 25.99 | 25.14 | 25.4 | -1.78% | 31,229 | 79,228,843 |
| 2024-03-28 | 25.17 | 26.39 | 24.89 | 25.86 | +0.66% | 52,063 | 133,905,340 |
| 2024-03-27 | 25.2 | 25.88 | 25.1 | 25.69 | +1.22% | 50,568 | 129,377,076 |
| 2024-03-26 | 24.85 | 25.75 | 24.37 | 25.38 | +2.01% | 57,094 | 143,220,714 |
| 2024-03-25 | 25.2 | 25.89 | 24.8 | 24.88 | -1.27% | 49,313 | 125,194,389 |
| 2024-03-22 | 26.1 | 26.1 | 24.92 | 25.2 | -3.82% | 71,468 | 180,589,971 |
| 2024-03-21 | 27 | 27.18 | 26.07 | 26.2 | -4.66% | 103,280 | 273,409,138 |
| 2024-03-20 | 27.27 | 28.65 | 27.18 | 27.48 | -1.65% | 93,367 | 259,177,998 |
| 2024-03-19 | 27.53 | 28.97 | 27.33 | 27.94 | -2.65% | 146,312 | 409,297,957 |
| 2024-03-18 | 26.66 | 31 | 25.77 | 28.7 | +8.1% | 162,252 | 455,406,581 |
| 2024-03-15 | 25.62 | 26.77 | 25.4 | 26.55 | +3.03% | 53,140 | 138,926,724 |
| 2024-03-14 | 26.4 | 26.95 | 25.45 | 25.77 | +3.29% | 91,041 | 237,490,825 |
| 2024-03-13 | 24.56 | 25.11 | 24.2 | 24.95 | +1.26% | 37,786 | 93,692,768 |
| 2024-03-12 | 24.68 | 25.43 | 24.49 | 24.64 | +0.78% | 56,494 | 140,408,240 |
| 2024-03-11 | 23.1 | 25.05 | 22.95 | 24.45 | +6.68% | 87,324 | 210,067,396 |
| 2024-03-08 | 22.72 | 23.45 | 22.58 | 22.92 | +1.01% | 37,269 | 85,738,442 |
| 2024-03-07 | 22.9 | 23.34 | 22.62 | 22.69 | -1.18% | 48,556 | 111,147,813 |
| 2024-03-06 | 23.26 | 23.68 | 22.35 | 22.96 | -0.78% | 62,513 | 144,071,190 |
| 2024-03-05 | 23.87 | 23.87 | 22.99 | 23.14 | -4.06% | 56,029 | 130,669,319 |
| 2024-03-04 | 23.17 | 24.14 | 23.01 | 24.12 | +4.46% | 66,936 | 159,181,586 |
| 2024-03-01 | 23.01 | 23.3 | 22.6 | 23.09 | -0.17% | 43,645 | 100,173,929 |
| 2024-02-29 | 22 | 23.17 | 21.97 | 23.13 | +3.03% | 54,494 | 124,031,492 |
| 2024-02-28 | 23.29 | 24.28 | 22.4 | 22.45 | -3.23% | 66,614 | 156,441,567 |
| 2024-02-27 | 22.72 | 23.2 | 22.65 | 23.2 | +1.27% | 37,421 | 85,730,903 |
| 2024-02-26 | 22.74 | 23.34 | 22.55 | 22.91 | +0.26% | 45,393 | 103,956,749 |
| 2024-02-23 | 22.77 | 23.05 | 22.04 | 22.85 | +0.35% | 44,398 | 99,862,714 |
| 2024-02-22 | 22.53 | 22.94 | 22.33 | 22.77 | +1.07% | 31,802 | 72,050,971 |
| 2024-02-21 | 22.37 | 23.32 | 21.9 | 22.53 | +0.72% | 54,987 | 124,108,404 |
| 2024-02-20 | 21.78 | 22.97 | 21.6 | 22.37 | +2.24% | 58,821 | 131,747,328 |
| 2024-02-19 | 22.4 | 22.41 | 21.33 | 21.88 | -1.44% | 57,969 | 125,862,542 |
| 2024-02-08 | 21.53 | 23 | 21.35 | 22.2 | +3.16% | 69,698 | 156,014,883 |
| 2024-02-07 | 20.48 | 22.26 | 20.31 | 21.52 | +4.16% | 102,015 | 220,059,490 |
| 2024-02-06 | 18 | 20.98 | 17.99 | 20.66 | +12.1% | 109,728 | 216,624,677 |
| 2024-02-05 | 19.36 | 19.53 | 17.5 | 18.43 | -6.45% | 70,115 | 129,783,466 |
| 2024-02-02 | 20.61 | 20.84 | 19 | 19.7 | -4.37% | 55,680 | 110,651,283 |
| 2024-02-01 | 20.46 | 21.33 | 20.31 | 20.6 | +1.13% | 55,972 | 116,223,396 |
| 2024-01-31 | 21.95 | 21.95 | 20.33 | 20.37 | -6.77% | 62,505 | 130,880,462 |
| 2024-01-30 | 22.9 | 22.93 | 21.76 | 21.85 | -4.71% | 68,487 | 151,791,267 |
| 2024-01-29 | 23.25 | 23.88 | 22.83 | 22.93 | -0.95% | 49,122 | 113,993,333 |
| 2024-01-26 | 24.15 | 24.2 | 23.05 | 23.15 | -4.14% | 47,651 | 112,413,475 |
| 2024-01-25 | 24.61 | 24.7 | 23.5 | 24.15 | -2.23% | 67,156 | 161,615,548 |
| 2024-01-24 | 24.82 | 25.33 | 24.02 | 24.7 | -0.24% | 26,848 | 66,040,149 |
| 2024-01-23 | 23.22 | 24.93 | 23.22 | 24.76 | +2.74% | 42,841 | 104,563,268 |
| 2024-01-22 | 27.24 | 27.3 | 23.98 | 24.1 | -11.53% | 74,067 | 186,059,068 |
| 2024-01-19 | 26.89 | 27.42 | 26.55 | 27.24 | +1.41% | 17,704 | 47,916,342 |
| 2024-01-18 | 26.62 | 26.88 | 25.71 | 26.86 | +0.6% | 26,288 | 68,922,169 |
| 2024-01-17 | 28.08 | 28.3 | 26.61 | 26.7 | -5.59% | 29,149 | 79,308,251 |
| 2024-01-16 | 28 | 28.4 | 27.8 | 28.28 | +0.64% | 10,986 | 30,824,021 |
| 2024-01-15 | 27.74 | 28.95 | 27.73 | 28.1 | +0.57% | 17,349 | 49,288,491 |
| 2024-01-12 | 27.82 | 28.38 | 27.7 | 27.94 | -0.11% | 18,483 | 51,769,904 |
| 2024-01-11 | 27.36 | 28.12 | 27.04 | 27.97 | +2.27% | 21,980 | 60,813,421 |
| 2024-01-10 | 27.9 | 27.95 | 27.1 | 27.35 | -1.9% | 26,462 | 72,495,273 |
| 2024-01-09 | 28.1 | 28.26 | 27.73 | 27.88 | -0.75% | 18,156 | 50,754,852 |
| 2024-01-08 | 28.7 | 28.77 | 28 | 28.09 | -2.43% | 33,737 | 95,538,195 |
| 2024-01-05 | 29.53 | 29.77 | 28.58 | 28.79 | -2.47% | 22,078 | 63,821,396 |
| 2024-01-04 | 29.56 | 29.85 | 28.7 | 29.52 | -0.1% | 18,733 | 54,759,141 |
| 2024-01-03 | 29.84 | 30.7 | 29.3 | 29.55 | -0.94% | 27,021 | 80,792,195 |
| 2024-01-02 | 29.7 | 30.21 | 29.33 | 29.83 | 0% | 23,587 | 70,382,044 |
| 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：