股票概览
22.92
+1.24%
+0.28
22.64
开盘价
22.92
最高价
22.49
最低价
105,877
成交量
数据更新至: 2024-05-20
技术指标
23.13
MA5 (5日均线)
23.24
MA10 (10日均线)
22.31
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 | 22.64 | 22.92 | 22.49 | 22.92 | +1.24% | 105,877 | 240,394,959 |
| 2024-05-17 | 23.05 | 23.22 | 22.24 | 22.64 | -2.08% | 147,932 | 333,818,327 |
| 2024-05-16 | 23.33 | 23.68 | 22.92 | 23.12 | -1.11% | 94,483 | 219,548,369 |
| 2024-05-15 | 23.56 | 23.74 | 23.07 | 23.38 | -0.97% | 117,785 | 275,146,072 |
| 2024-05-14 | 23.81 | 24.03 | 23.55 | 23.61 | -0.92% | 102,117 | 242,494,932 |
| 2024-05-13 | 23.47 | 24.13 | 23.35 | 23.83 | +1.1% | 138,385 | 330,564,960 |
| 2024-05-10 | 23.32 | 23.74 | 23.13 | 23.57 | +1.16% | 129,289 | 302,667,500 |
| 2024-05-09 | 22.86 | 23.41 | 22.73 | 23.3 | +1.84% | 154,233 | 358,007,706 |
| 2024-05-08 | 23 | 23.05 | 22.61 | 22.88 | -1% | 146,126 | 333,023,356 |
| 2024-05-07 | 23.01 | 23.12 | 22.68 | 23.11 | +0.39% | 180,357 | 412,802,591 |
| 2024-05-06 | 22.03 | 23.05 | 21.68 | 23.02 | +5.74% | 269,407 | 606,658,298 |
| 2024-04-30 | 21.26 | 21.87 | 21.18 | 21.77 | +2.01% | 165,123 | 357,682,210 |
| 2024-04-29 | 21.22 | 21.55 | 21.12 | 21.34 | +0.66% | 126,557 | 270,181,171 |
| 2024-04-26 | 21.55 | 21.6 | 20.95 | 21.2 | -0.84% | 125,442 | 266,390,427 |
| 2024-04-25 | 21.18 | 21.61 | 21.04 | 21.38 | +0.99% | 91,158 | 194,692,279 |
| 2024-04-24 | 20.99 | 21.23 | 20.78 | 21.17 | +0.86% | 78,988 | 166,133,856 |
| 2024-04-23 | 21.3 | 21.39 | 20.76 | 20.99 | -1.55% | 83,396 | 174,932,391 |
| 2024-04-22 | 21.08 | 21.55 | 21.01 | 21.32 | +1.23% | 118,193 | 251,617,308 |
| 2024-04-19 | 20.31 | 21.37 | 20.3 | 21.06 | +2.43% | 136,895 | 286,552,195 |
| 2024-04-18 | 20.31 | 21.03 | 20.31 | 20.56 | +0.19% | 129,119 | 268,118,902 |
| 2024-04-17 | 20.7 | 20.85 | 20 | 20.52 | -0.58% | 119,170 | 243,110,833 |
| 2024-04-16 | 20.86 | 21.1 | 20.62 | 20.64 | +0.68% | 144,343 | 300,875,460 |
| 2024-04-15 | 19.27 | 20.56 | 19.21 | 20.5 | +5.29% | 176,567 | 354,469,418 |
| 2024-04-12 | 19.59 | 19.77 | 18.93 | 19.47 | -1.86% | 221,593 | 429,575,337 |
| 2024-04-11 | 20.24 | 20.39 | 19.8 | 19.84 | -2.65% | 142,944 | 286,940,114 |
| 2024-04-10 | 20.6 | 20.83 | 20.26 | 20.38 | -1.36% | 58,761 | 120,327,693 |
| 2024-04-09 | 20.5 | 20.71 | 20.28 | 20.66 | +0.83% | 64,092 | 131,069,294 |
| 2024-04-08 | 20.56 | 20.89 | 20.41 | 20.49 | -1.01% | 55,786 | 115,091,124 |
| 2024-04-03 | 20.27 | 20.94 | 20.21 | 20.7 | +1.17% | 85,595 | 176,760,408 |
| 2024-04-02 | 20.72 | 20.72 | 20.2 | 20.46 | -1.21% | 64,281 | 131,259,728 |
| 2024-04-01 | 20.65 | 20.87 | 20.36 | 20.71 | +0.19% | 76,822 | 158,582,336 |
| 2024-03-29 | 20.29 | 20.69 | 20.19 | 20.67 | +2.07% | 51,884 | 106,149,561 |
| 2024-03-28 | 20.1 | 20.62 | 19.78 | 20.25 | +0.25% | 67,855 | 138,210,216 |
| 2024-03-27 | 20.1 | 20.55 | 19.97 | 20.2 | +0.5% | 91,744 | 186,019,788 |
| 2024-03-26 | 20.36 | 20.43 | 19.88 | 20.1 | -1.18% | 81,512 | 164,214,588 |
| 2024-03-25 | 20.63 | 20.98 | 20.3 | 20.34 | -0.97% | 107,948 | 223,040,236 |
| 2024-03-22 | 20.83 | 21.16 | 20.4 | 20.54 | -2.65% | 88,560 | 182,673,453 |
| 2024-03-21 | 21.44 | 21.44 | 20.99 | 21.1 | -0.8% | 52,887 | 111,745,256 |
| 2024-03-20 | 20.98 | 21.43 | 20.81 | 21.27 | +1.33% | 65,517 | 138,718,975 |
| 2024-03-19 | 21.18 | 21.31 | 20.97 | 20.99 | -2.14% | 99,968 | 211,507,016 |
| 2024-03-18 | 20.47 | 21.49 | 20.47 | 21.45 | +3.82% | 130,194 | 274,017,833 |
| 2024-03-15 | 20.55 | 21.02 | 20.47 | 20.66 | +0.29% | 68,816 | 142,162,776 |
| 2024-03-14 | 20.83 | 20.9 | 20.4 | 20.6 | +0.24% | 77,872 | 160,618,302 |
| 2024-03-13 | 20.84 | 20.88 | 20.37 | 20.55 | -1.34% | 85,066 | 174,655,548 |
| 2024-03-12 | 21.08 | 21.36 | 20.64 | 20.83 | -1.7% | 88,551 | 185,138,426 |
| 2024-03-11 | 21.21 | 21.55 | 20.63 | 21.19 | +1.78% | 136,216 | 287,394,794 |
| 2024-03-08 | 20.18 | 20.92 | 20.15 | 20.82 | +3.27% | 115,292 | 236,961,708 |
| 2024-03-07 | 20.88 | 20.91 | 20.16 | 20.16 | -3.86% | 117,106 | 239,671,350 |
| 2024-03-06 | 20.81 | 21.18 | 20.66 | 20.97 | +0.1% | 106,071 | 222,437,295 |
| 2024-03-05 | 20.93 | 21.35 | 20.66 | 20.95 | -0.57% | 141,104 | 295,603,753 |
| 2024-03-04 | 20.42 | 21.16 | 20.16 | 21.07 | +3.28% | 200,751 | 416,907,101 |
| 2024-03-01 | 19.64 | 20.49 | 19.55 | 20.4 | +3.71% | 164,963 | 333,176,121 |
| 2024-02-29 | 19.05 | 19.7 | 19.01 | 19.67 | +2.5% | 108,201 | 211,393,787 |
| 2024-02-28 | 19.44 | 19.7 | 19.15 | 19.19 | -0.83% | 149,412 | 290,872,326 |
| 2024-02-27 | 18.83 | 19.38 | 18.75 | 19.35 | +2.06% | 125,934 | 240,641,140 |
| 2024-02-26 | 20.3 | 20.3 | 18.49 | 18.96 | -3.76% | 264,416 | 500,183,902 |
| 2024-02-23 | 19.49 | 19.9 | 19.33 | 19.7 | +1.13% | 80,717 | 158,326,653 |
| 2024-02-22 | 19.1 | 19.65 | 19.1 | 19.48 | +1.35% | 86,874 | 168,897,138 |
| 2024-02-21 | 19.2 | 19.72 | 19.05 | 19.22 | -0.83% | 108,376 | 209,714,014 |
| 2024-02-20 | 19.12 | 19.55 | 18.77 | 19.38 | +1.36% | 97,357 | 188,008,125 |
| 2024-02-19 | 19.19 | 19.24 | 18.69 | 19.12 | +0.68% | 125,434 | 238,283,428 |
| 2024-02-08 | 19.17 | 19.79 | 18.9 | 18.99 | -0.58% | 169,650 | 328,803,998 |
| 2024-02-07 | 18.36 | 19.15 | 18.26 | 19.1 | +3.64% | 170,666 | 323,147,792 |
| 2024-02-06 | 16.98 | 18.67 | 16.63 | 18.43 | +7.78% | 158,448 | 281,261,319 |
| 2024-02-05 | 16.51 | 17.5 | 15.94 | 17.1 | +1.97% | 138,511 | 230,359,051 |
| 2024-02-02 | 17.5 | 17.5 | 16.2 | 16.77 | -2.84% | 90,126 | 151,960,779 |
| 2024-02-01 | 17.14 | 17.93 | 17.14 | 17.26 | -0.58% | 68,263 | 119,128,578 |
| 2024-01-31 | 18 | 18.22 | 17.25 | 17.36 | -4.51% | 102,806 | 181,212,821 |
| 2024-01-30 | 18.4 | 18.64 | 18.08 | 18.18 | -2.57% | 83,407 | 153,488,351 |
| 2024-01-29 | 18.56 | 18.96 | 18.52 | 18.66 | +0.76% | 108,257 | 202,889,031 |
| 2024-01-26 | 18.45 | 19.2 | 18.31 | 18.52 | +0.87% | 186,802 | 350,719,624 |
| 2024-01-25 | 17.08 | 18.56 | 17.06 | 18.36 | +7.68% | 143,898 | 258,542,835 |
| 2024-01-24 | 16.9 | 17.14 | 16.4 | 17.05 | +1.01% | 73,181 | 123,055,728 |
| 2024-01-23 | 16.41 | 16.99 | 16.03 | 16.88 | +2.93% | 71,454 | 118,766,908 |
| 2024-01-22 | 17.28 | 17.33 | 16.3 | 16.4 | -5.26% | 85,271 | 143,825,201 |
| 2024-01-19 | 17.55 | 17.6 | 17.27 | 17.31 | -1.31% | 42,192 | 73,554,448 |
| 2024-01-18 | 17.5 | 17.59 | 17.02 | 17.54 | -0.74% | 75,162 | 130,024,131 |
| 2024-01-17 | 17.87 | 18.22 | 17.66 | 17.67 | -1.67% | 62,835 | 113,168,429 |
| 2024-01-16 | 17.97 | 18.05 | 17.68 | 17.97 | +0.17% | 51,978 | 92,765,727 |
| 2024-01-15 | 17.45 | 18.19 | 17.41 | 17.94 | +2.22% | 73,716 | 132,145,620 |
| 2024-01-12 | 17.9 | 17.94 | 17.54 | 17.55 | -1.35% | 68,778 | 121,617,031 |
| 2024-01-11 | 17.84 | 18.07 | 17.68 | 17.79 | -0.34% | 59,442 | 106,050,395 |
| 2024-01-10 | 18.1 | 18.16 | 17.83 | 17.85 | -1.54% | 56,311 | 101,102,009 |
| 2024-01-09 | 17.99 | 18.26 | 17.81 | 18.13 | +0.72% | 46,602 | 84,218,495 |
| 2024-01-08 | 18.24 | 18.36 | 17.95 | 18 | -1.48% | 68,845 | 124,572,350 |
| 2024-01-05 | 18.81 | 18.81 | 18.23 | 18.27 | -3.08% | 58,294 | 107,571,649 |
| 2024-01-04 | 18.99 | 19.05 | 18.51 | 18.85 | -1% | 82,994 | 155,439,696 |
| 2024-01-03 | 18.9 | 19.43 | 18.81 | 19.04 | +0.32% | 79,965 | 152,433,281 |
| 2024-01-02 | 18.65 | 19.25 | 18.63 | 18.98 | +2.04% | 92,785 | 175,827,444 |
| 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：