股票概览
22.63
-0.04%
-0.01
22.7
开盘价
22.81
最高价
22.45
最低价
14,378
成交量
数据更新至: 2024-05-20
技术指标
23.15
MA5 (5日均线)
23.37
MA10 (10日均线)
22.85
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 | 22.7 | 22.81 | 22.45 | 22.63 | -0.04% | 14,378 | 32,475,482 |
| 2024-05-17 | 22.84 | 23.06 | 22.4 | 22.64 | -0.75% | 17,432 | 39,475,861 |
| 2024-05-16 | 23.4 | 23.7 | 22.79 | 22.81 | -4.68% | 29,350 | 67,960,210 |
| 2024-05-15 | 23.69 | 25.54 | 23.69 | 23.93 | +0.8% | 37,701 | 91,847,312 |
| 2024-05-14 | 24.5 | 25 | 23.59 | 23.74 | +3.8% | 32,564 | 78,301,733 |
| 2024-05-13 | 23.13 | 23.4 | 22.77 | 22.87 | -2.31% | 11,896 | 27,337,276 |
| 2024-05-10 | 24.02 | 24.43 | 23.33 | 23.41 | -2.9% | 15,309 | 36,187,385 |
| 2024-05-09 | 23.72 | 24.73 | 23.64 | 24.11 | +2.03% | 19,813 | 47,955,636 |
| 2024-05-08 | 23.89 | 24.12 | 23.48 | 23.63 | -1.13% | 15,689 | 37,279,357 |
| 2024-05-07 | 23.5 | 23.97 | 23.41 | 23.9 | +1.92% | 13,403 | 31,702,319 |
| 2024-05-06 | 22.97 | 23.76 | 22.96 | 23.45 | +2.81% | 13,691 | 32,031,222 |
| 2024-04-30 | 22.84 | 23.11 | 22.65 | 22.81 | -0.13% | 12,951 | 29,627,987 |
| 2024-04-29 | 21.93 | 22.84 | 21.93 | 22.84 | +4.15% | 14,572 | 32,872,812 |
| 2024-04-26 | 21.31 | 22.09 | 21.31 | 21.93 | +1.81% | 14,661 | 32,011,411 |
| 2024-04-25 | 21.55 | 22.03 | 21.33 | 21.54 | -2.67% | 16,830 | 36,542,447 |
| 2024-04-24 | 22.21 | 22.31 | 21.68 | 22.13 | -0.58% | 17,806 | 39,212,956 |
| 2024-04-23 | 22.23 | 22.58 | 22.05 | 22.26 | +0.18% | 11,845 | 26,380,347 |
| 2024-04-22 | 22.54 | 22.87 | 22.01 | 22.22 | -0.36% | 16,358 | 36,664,630 |
| 2024-04-19 | 21.33 | 22.3 | 21.12 | 22.3 | +2.29% | 13,854 | 29,858,284 |
| 2024-04-18 | 21.56 | 22.66 | 21.3 | 21.8 | +0.69% | 17,755 | 39,012,652 |
| 2024-04-17 | 20.5 | 21.7 | 20.5 | 21.65 | +7.71% | 15,650 | 33,448,717 |
| 2024-04-16 | 21.95 | 21.95 | 19.85 | 20.1 | -8.47% | 16,948 | 34,680,533 |
| 2024-04-15 | 22.96 | 23.23 | 21.46 | 21.96 | -4.31% | 18,482 | 40,762,838 |
| 2024-04-12 | 23.6 | 23.65 | 22.92 | 22.95 | -1.46% | 8,887 | 20,554,059 |
| 2024-04-11 | 23 | 23.7 | 22.91 | 23.29 | +0.65% | 9,068 | 21,219,289 |
| 2024-04-10 | 23.93 | 23.94 | 23.06 | 23.14 | -3.62% | 13,395 | 31,323,015 |
| 2024-04-09 | 23.7 | 24.06 | 23.12 | 24.01 | +1.31% | 14,423 | 34,133,239 |
| 2024-04-08 | 24.68 | 24.68 | 23.58 | 23.7 | -4.36% | 14,342 | 34,357,666 |
| 2024-04-03 | 25.24 | 25.4 | 24.51 | 24.78 | -1.74% | 12,943 | 32,074,611 |
| 2024-04-02 | 25.28 | 25.58 | 24.93 | 25.22 | -0.2% | 15,705 | 39,606,114 |
| 2024-04-01 | 24.76 | 25.27 | 24.76 | 25.27 | +2.14% | 14,734 | 36,962,564 |
| 2024-03-29 | 24.31 | 24.74 | 24.07 | 24.74 | +1.77% | 11,055 | 27,107,748 |
| 2024-03-28 | 24 | 24.76 | 23.59 | 24.31 | +0.66% | 17,012 | 41,271,793 |
| 2024-03-27 | 24.44 | 25.25 | 24.02 | 24.15 | -0.82% | 22,763 | 56,408,439 |
| 2024-03-26 | 24.52 | 24.85 | 23.89 | 24.35 | -0.65% | 12,888 | 31,391,379 |
| 2024-03-25 | 24.8 | 25.25 | 24.44 | 24.51 | -2% | 13,783 | 34,332,706 |
| 2024-03-22 | 25.4 | 25.58 | 24.69 | 25.01 | -2.23% | 20,041 | 50,164,044 |
| 2024-03-21 | 25.71 | 26.05 | 25.31 | 25.58 | -1.16% | 18,429 | 47,323,983 |
| 2024-03-20 | 25.38 | 26.29 | 25.2 | 25.88 | +1.37% | 26,877 | 69,404,720 |
| 2024-03-19 | 25.9 | 26.84 | 25.51 | 25.53 | +0.51% | 34,905 | 90,949,589 |
| 2024-03-18 | 24.76 | 25.5 | 24.76 | 25.4 | +2.67% | 23,509 | 59,175,145 |
| 2024-03-15 | 24.4 | 24.85 | 24.39 | 24.74 | +0.16% | 15,122 | 37,205,341 |
| 2024-03-14 | 24.84 | 25.47 | 24.21 | 24.7 | +0.37% | 21,961 | 54,406,274 |
| 2024-03-13 | 25 | 25 | 24.33 | 24.61 | -1.09% | 21,823 | 53,717,875 |
| 2024-03-12 | 24.38 | 25.2 | 24.38 | 24.88 | +2.09% | 27,968 | 69,460,241 |
| 2024-03-11 | 23.79 | 24.41 | 23.58 | 24.37 | +1.12% | 22,493 | 53,905,928 |
| 2024-03-08 | 23.2 | 25 | 23.11 | 24.1 | +3.48% | 30,064 | 72,390,707 |
| 2024-03-07 | 23.48 | 23.98 | 23.25 | 23.29 | -0.72% | 19,152 | 45,173,796 |
| 2024-03-06 | 23.48 | 23.72 | 22.98 | 23.46 | -1.14% | 16,969 | 39,662,096 |
| 2024-03-05 | 24.32 | 24.43 | 23.57 | 23.73 | -4.12% | 25,550 | 60,928,998 |
| 2024-03-04 | 23.61 | 25.63 | 23.34 | 24.75 | +4.61% | 35,433 | 87,235,266 |
| 2024-03-01 | 23.28 | 23.75 | 23.26 | 23.66 | +1.37% | 19,546 | 45,934,463 |
| 2024-02-29 | 22.29 | 23.34 | 21.9 | 23.34 | +3.92% | 25,316 | 58,058,009 |
| 2024-02-28 | 24.63 | 25.32 | 22.41 | 22.46 | -8.77% | 43,099 | 103,809,309 |
| 2024-02-27 | 23.6 | 24.7 | 23.54 | 24.62 | +2.63% | 27,723 | 67,124,493 |
| 2024-02-26 | 23.18 | 24.78 | 23.16 | 23.99 | +3.32% | 37,605 | 90,294,074 |
| 2024-02-23 | 22.78 | 23.23 | 22.66 | 23.22 | +1.13% | 29,060 | 66,715,055 |
| 2024-02-22 | 22.09 | 23.48 | 21.9 | 22.96 | +3.42% | 33,373 | 75,639,686 |
| 2024-02-21 | 21.5 | 22.79 | 21 | 22.2 | +0.5% | 37,226 | 82,195,623 |
| 2024-02-20 | 20.91 | 23.86 | 20.67 | 22.09 | +4.3% | 39,925 | 88,626,292 |
| 2024-02-19 | 20.07 | 21.63 | 20.05 | 21.18 | +4.23% | 33,971 | 71,425,263 |
| 2024-02-08 | 18.51 | 20.77 | 18 | 20.32 | +9.13% | 37,781 | 72,960,268 |
| 2024-02-07 | 20.02 | 20.4 | 18.2 | 18.62 | -6.99% | 33,900 | 66,112,988 |
| 2024-02-06 | 19.29 | 20.87 | 17.83 | 20.02 | +2.72% | 27,574 | 52,730,624 |
| 2024-02-05 | 21.9 | 21.9 | 18.81 | 19.49 | -11.73% | 29,716 | 59,043,842 |
| 2024-02-02 | 23.27 | 24.09 | 21.2 | 22.08 | -4.91% | 21,199 | 47,996,703 |
| 2024-02-01 | 23.72 | 24.1 | 22.83 | 23.22 | -1.98% | 13,878 | 32,438,261 |
| 2024-01-31 | 25.31 | 25.72 | 23.56 | 23.69 | -5.92% | 12,580 | 30,605,689 |
| 2024-01-30 | 26 | 26.11 | 25 | 25.18 | -3.93% | 7,814 | 20,051,907 |
| 2024-01-29 | 26.98 | 27.3 | 26.2 | 26.21 | -2.6% | 9,801 | 26,103,083 |
| 2024-01-26 | 27.12 | 27.58 | 26.8 | 26.91 | -1.25% | 13,851 | 37,702,876 |
| 2024-01-25 | 26.27 | 27.39 | 25.8 | 27.25 | +4.01% | 17,693 | 47,525,591 |
| 2024-01-24 | 25.87 | 26.5 | 25.01 | 26.2 | +1.28% | 14,370 | 37,291,246 |
| 2024-01-23 | 25.24 | 25.97 | 25.14 | 25.87 | +0.66% | 13,553 | 34,698,911 |
| 2024-01-22 | 27.53 | 27.53 | 25.37 | 25.7 | -6.68% | 13,861 | 36,715,804 |
| 2024-01-19 | 27.78 | 28.1 | 27.54 | 27.54 | -0.86% | 7,275 | 20,187,632 |
| 2024-01-18 | 28.03 | 28.03 | 27.03 | 27.78 | -0.61% | 12,671 | 34,857,923 |
| 2024-01-17 | 29.06 | 29.07 | 27.9 | 27.95 | -3.35% | 10,623 | 30,249,436 |
| 2024-01-16 | 29.06 | 29.39 | 28.71 | 28.92 | -0.48% | 11,426 | 33,128,723 |
| 2024-01-15 | 30.11 | 30.39 | 28.64 | 29.06 | -3.84% | 25,422 | 74,300,327 |
| 2024-01-12 | 30.35 | 30.85 | 30.2 | 30.22 | -0.92% | 7,972 | 24,361,763 |
| 2024-01-11 | 30.1 | 30.6 | 30.05 | 30.5 | +1.16% | 8,561 | 25,958,289 |
| 2024-01-10 | 30.62 | 30.66 | 30 | 30.15 | -1.41% | 7,802 | 23,593,412 |
| 2024-01-09 | 30.12 | 30.97 | 30.12 | 30.58 | +1.29% | 6,727 | 20,567,669 |
| 2024-01-08 | 30.45 | 30.9 | 30.19 | 30.19 | -1.44% | 8,201 | 25,024,326 |
| 2024-01-05 | 31.13 | 31.44 | 30.49 | 30.63 | -2.05% | 9,805 | 30,310,833 |
| 2024-01-04 | 31.3 | 31.6 | 31 | 31.27 | -0.7% | 9,266 | 29,037,552 |
| 2024-01-03 | 31.62 | 32.36 | 31.3 | 31.49 | -0.32% | 12,529 | 39,854,799 |
| 2024-01-02 | 31.59 | 31.84 | 31.26 | 31.59 | +0.45% | 9,292 | 29,352,853 |
| 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：