股票概览
22.93
-0.35%
-0.08
22.98
开盘价
23.26
最高价
22.42
最低价
33,052
成交量
数据更新至: 2024-05-20
技术指标
22.87
MA5 (5日均线)
23.00
MA10 (10日均线)
22.23
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 | 22.98 | 23.26 | 22.42 | 22.93 | -0.35% | 33,052 | 75,551,195 |
| 2024-05-17 | 22.7 | 23.35 | 22.59 | 23.01 | +2.4% | 40,787 | 93,588,356 |
| 2024-05-16 | 22.57 | 23.14 | 22.32 | 22.47 | -0.58% | 33,913 | 76,631,819 |
| 2024-05-15 | 23.16 | 23.69 | 22.5 | 22.6 | -3.25% | 63,249 | 144,975,022 |
| 2024-05-14 | 23.68 | 24.85 | 23.21 | 23.36 | -2.59% | 82,337 | 197,029,504 |
| 2024-05-13 | 23.26 | 24.35 | 23.06 | 23.98 | +1.87% | 78,513 | 186,191,347 |
| 2024-05-10 | 22.68 | 23.79 | 22.59 | 23.54 | +3.79% | 72,607 | 169,088,021 |
| 2024-05-09 | 22.55 | 23.1 | 22.5 | 22.68 | -0.35% | 36,828 | 83,994,954 |
| 2024-05-08 | 22.62 | 23.29 | 22.51 | 22.76 | +0.31% | 49,040 | 112,677,154 |
| 2024-05-07 | 22.75 | 22.85 | 22.45 | 22.69 | -0.53% | 25,823 | 58,517,103 |
| 2024-05-06 | 22.47 | 22.9 | 22.45 | 22.81 | +2.47% | 31,136 | 70,705,099 |
| 2024-04-30 | 22.54 | 22.59 | 22.1 | 22.26 | -0.4% | 32,779 | 73,284,867 |
| 2024-04-29 | 21.5 | 22.37 | 21.5 | 22.35 | +2.9% | 38,847 | 85,746,002 |
| 2024-04-26 | 21.25 | 22.27 | 21.21 | 21.72 | +2.16% | 38,779 | 84,200,788 |
| 2024-04-25 | 20.99 | 21.47 | 20.8 | 21.26 | +0.52% | 27,220 | 57,887,310 |
| 2024-04-24 | 20.96 | 21.25 | 20.72 | 21.15 | +0.76% | 31,661 | 66,524,792 |
| 2024-04-23 | 21.56 | 21.65 | 20.73 | 20.99 | -1.69% | 38,325 | 80,596,611 |
| 2024-04-22 | 20.03 | 21.47 | 20.03 | 21.35 | +5.02% | 42,986 | 89,983,725 |
| 2024-04-19 | 20.08 | 20.57 | 19.98 | 20.33 | -0.25% | 22,310 | 45,253,607 |
| 2024-04-18 | 20.23 | 20.83 | 19.99 | 20.38 | +0.25% | 27,851 | 56,986,958 |
| 2024-04-17 | 19.2 | 20.36 | 19.18 | 20.33 | +8.08% | 38,866 | 78,056,989 |
| 2024-04-16 | 20.5 | 20.78 | 18.7 | 18.81 | -9.09% | 45,389 | 87,168,983 |
| 2024-04-15 | 21.52 | 22.07 | 20.2 | 20.69 | -3.77% | 38,968 | 81,723,766 |
| 2024-04-12 | 22.05 | 22.37 | 21.5 | 21.5 | -1.24% | 28,110 | 61,408,687 |
| 2024-04-11 | 20.88 | 22.1 | 20.7 | 21.77 | +2.5% | 40,989 | 89,276,104 |
| 2024-04-10 | 22.28 | 22.28 | 20.9 | 21.24 | -4.41% | 42,892 | 91,866,894 |
| 2024-04-09 | 22.57 | 23.35 | 21.75 | 22.22 | -0.76% | 55,825 | 124,788,458 |
| 2024-04-08 | 21.78 | 23.57 | 21.6 | 22.39 | +3.47% | 72,229 | 163,776,668 |
| 2024-04-03 | 22.22 | 22.27 | 21.41 | 21.64 | -3.05% | 23,814 | 51,775,019 |
| 2024-04-02 | 22.4 | 23.15 | 22.13 | 22.32 | -0.67% | 42,918 | 97,015,585 |
| 2024-04-01 | 21.5 | 23.04 | 21.44 | 22.47 | +5.3% | 48,047 | 107,672,891 |
| 2024-03-29 | 21.05 | 21.36 | 20.83 | 21.34 | +1.57% | 17,721 | 37,535,935 |
| 2024-03-28 | 20.53 | 21.39 | 20.43 | 21.01 | +2.19% | 24,711 | 51,946,827 |
| 2024-03-27 | 21.75 | 21.75 | 20.5 | 20.56 | -5.43% | 29,496 | 62,032,984 |
| 2024-03-26 | 21.35 | 21.86 | 21.01 | 21.74 | +1.83% | 32,920 | 70,622,377 |
| 2024-03-25 | 21.95 | 22.22 | 21.28 | 21.35 | -3.48% | 27,645 | 60,363,453 |
| 2024-03-22 | 22.41 | 22.54 | 21.92 | 22.12 | -1.21% | 36,610 | 81,168,254 |
| 2024-03-21 | 22.95 | 23.11 | 22.2 | 22.39 | -2.01% | 47,749 | 107,422,703 |
| 2024-03-20 | 22.63 | 23.2 | 22.43 | 22.85 | +0.22% | 51,982 | 118,916,168 |
| 2024-03-19 | 22.16 | 22.9 | 22.07 | 22.8 | +2.29% | 66,447 | 150,223,700 |
| 2024-03-18 | 22 | 22.39 | 21.62 | 22.29 | +2.29% | 47,961 | 105,588,040 |
| 2024-03-15 | 21.5 | 21.89 | 21.46 | 21.79 | -0.41% | 28,338 | 61,514,093 |
| 2024-03-14 | 21.72 | 21.96 | 21 | 21.88 | 0% | 46,753 | 100,607,301 |
| 2024-03-13 | 22.3 | 22.3 | 21.78 | 21.88 | -1.49% | 47,742 | 104,739,365 |
| 2024-03-12 | 22.19 | 22.95 | 21.65 | 22.21 | -1.07% | 74,324 | 165,341,450 |
| 2024-03-11 | 21.9 | 22.54 | 21.41 | 22.45 | +3.94% | 71,990 | 160,048,583 |
| 2024-03-08 | 21.15 | 21.87 | 21.15 | 21.6 | +0.28% | 60,048 | 128,669,991 |
| 2024-03-07 | 22.4 | 22.91 | 21.3 | 21.54 | -6.47% | 103,258 | 228,212,174 |
| 2024-03-06 | 21.88 | 24.57 | 21.7 | 23.03 | +3.04% | 163,292 | 378,926,608 |
| 2024-03-05 | 20.97 | 23.5 | 20.02 | 22.35 | +10.37% | 154,619 | 335,809,608 |
| 2024-03-04 | 20.27 | 20.46 | 19.51 | 20.25 | +1.4% | 46,501 | 93,088,021 |
| 2024-03-01 | 19.22 | 20.17 | 19 | 19.97 | +3.9% | 62,392 | 123,164,393 |
| 2024-02-29 | 18.3 | 19.3 | 18.11 | 19.22 | +3.22% | 45,400 | 86,255,736 |
| 2024-02-28 | 20 | 20.3 | 18.56 | 18.62 | -7.82% | 74,345 | 145,030,399 |
| 2024-02-27 | 19.65 | 20.21 | 19.1 | 20.2 | +0.85% | 87,653 | 171,728,422 |
| 2024-02-26 | 19.19 | 20.88 | 18.61 | 20.03 | +6.83% | 86,660 | 167,611,174 |
| 2024-02-23 | 18.11 | 18.82 | 17.8 | 18.75 | +4.11% | 54,955 | 100,500,937 |
| 2024-02-22 | 17.19 | 18.33 | 17.18 | 18.01 | +4.59% | 58,626 | 104,128,083 |
| 2024-02-21 | 16.9 | 17.88 | 16.8 | 17.22 | +0.41% | 56,117 | 97,912,732 |
| 2024-02-20 | 17.02 | 17.18 | 16.35 | 17.15 | +0.65% | 43,769 | 73,647,784 |
| 2024-02-19 | 16.94 | 17.37 | 16.56 | 17.04 | +2.96% | 63,243 | 107,140,738 |
| 2024-02-08 | 14.2 | 16.78 | 14.12 | 16.55 | +16.63% | 74,710 | 114,272,827 |
| 2024-02-07 | 14.97 | 15.39 | 13.89 | 14.19 | -3.86% | 57,615 | 84,633,826 |
| 2024-02-06 | 13.82 | 15.1 | 13.11 | 14.76 | +5.43% | 57,905 | 81,445,297 |
| 2024-02-05 | 15.55 | 15.87 | 13.35 | 14 | -11.78% | 46,642 | 66,922,219 |
| 2024-02-02 | 16.9 | 17.31 | 15.19 | 15.87 | -6.76% | 30,767 | 49,867,633 |
| 2024-02-01 | 17.27 | 17.58 | 16.51 | 17.02 | -2.63% | 25,932 | 44,247,208 |
| 2024-01-31 | 18.2 | 18.48 | 17.25 | 17.48 | -5.26% | 27,605 | 48,879,899 |
| 2024-01-30 | 18.91 | 19.18 | 18.38 | 18.45 | -2.59% | 15,445 | 29,059,303 |
| 2024-01-29 | 19.88 | 20.03 | 18.83 | 18.94 | -4.87% | 22,846 | 43,975,001 |
| 2024-01-26 | 20.24 | 20.48 | 19.75 | 19.91 | -1.63% | 17,332 | 34,764,916 |
| 2024-01-25 | 19.53 | 20.29 | 19.32 | 20.24 | +3.16% | 22,865 | 45,535,327 |
| 2024-01-24 | 19.62 | 19.76 | 18.68 | 19.62 | +0.93% | 23,357 | 45,031,392 |
| 2024-01-23 | 19.27 | 19.82 | 19.04 | 19.44 | +0.21% | 21,261 | 41,223,504 |
| 2024-01-22 | 20.72 | 20.82 | 19.26 | 19.4 | -6.91% | 30,688 | 61,526,824 |
| 2024-01-19 | 21.35 | 21.48 | 20.8 | 20.84 | -2.16% | 18,374 | 38,637,843 |
| 2024-01-18 | 21.42 | 21.81 | 20.68 | 21.3 | -1.62% | 30,832 | 64,890,572 |
| 2024-01-17 | 21.94 | 22.38 | 21.62 | 21.65 | -2.21% | 24,718 | 54,517,418 |
| 2024-01-16 | 22.22 | 22.48 | 21.81 | 22.14 | -0.58% | 22,740 | 50,120,129 |
| 2024-01-15 | 22.24 | 22.7 | 21.95 | 22.27 | -0.18% | 26,561 | 59,285,251 |
| 2024-01-12 | 22.82 | 23.41 | 22.21 | 22.31 | -2.11% | 42,775 | 97,430,242 |
| 2024-01-11 | 22.82 | 22.9 | 20.99 | 22.79 | -2.4% | 58,693 | 131,274,680 |
| 2024-01-10 | 23.56 | 23.6 | 22.84 | 23.35 | -1.06% | 22,912 | 53,293,272 |
| 2024-01-09 | 23.24 | 23.97 | 23.24 | 23.6 | +1.59% | 25,630 | 60,431,158 |
| 2024-01-08 | 23.47 | 23.69 | 23.23 | 23.23 | -1.69% | 17,263 | 40,470,588 |
| 2024-01-05 | 23.99 | 24.2 | 23.46 | 23.63 | -1.25% | 18,820 | 44,813,820 |
| 2024-01-04 | 24.07 | 24.07 | 23.73 | 23.93 | -0.62% | 15,015 | 35,810,454 |
| 2024-01-03 | 24.16 | 24.31 | 23.8 | 24.08 | -0.45% | 24,317 | 58,409,352 |
| 2024-01-02 | 24.47 | 24.57 | 24.12 | 24.19 | -0.7% | 39,952 | 96,951,009 |
| 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：