股票概览
22.42
-0.97%
-0.22
22.56
开盘价
22.71
最高价
22.25
最低价
73,931
成交量
数据更新至: 2024-05-20
技术指标
22.91
MA5 (5日均线)
23.00
MA10 (10日均线)
22.52
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 | 22.56 | 22.71 | 22.25 | 22.42 | -0.97% | 73,931 | 165,794,598 |
| 2024-05-17 | 22.81 | 22.95 | 22.27 | 22.64 | -0.7% | 74,122 | 166,991,469 |
| 2024-05-16 | 23.25 | 23.48 | 22.67 | 22.8 | -2.06% | 74,971 | 172,251,285 |
| 2024-05-15 | 23.4 | 24.02 | 23.2 | 23.28 | -0.47% | 86,869 | 205,328,566 |
| 2024-05-14 | 23 | 23.94 | 22.61 | 23.39 | +2.99% | 116,301 | 271,960,658 |
| 2024-05-13 | 22.87 | 23.29 | 22.51 | 22.71 | -0.35% | 104,492 | 238,596,932 |
| 2024-05-10 | 23.2 | 23.23 | 22.7 | 22.79 | -1% | 82,546 | 189,333,438 |
| 2024-05-09 | 23.2 | 23.41 | 22.94 | 23.02 | -0.56% | 66,410 | 153,619,550 |
| 2024-05-08 | 23.92 | 23.92 | 23.09 | 23.15 | -2.65% | 64,735 | 150,904,348 |
| 2024-05-07 | 23.74 | 23.88 | 23.53 | 23.78 | +0.42% | 82,549 | 195,680,526 |
| 2024-05-06 | 22.91 | 24.11 | 22.4 | 23.68 | +4.23% | 101,593 | 237,433,691 |
| 2024-04-30 | 22.71 | 23.3 | 22.67 | 22.72 | -0.66% | 73,325 | 167,946,942 |
| 2024-04-29 | 22.48 | 22.96 | 22.37 | 22.87 | +1.51% | 79,313 | 180,576,298 |
| 2024-04-26 | 21.72 | 22.73 | 21.72 | 22.53 | +2.41% | 95,205 | 214,095,511 |
| 2024-04-25 | 21.76 | 22.31 | 21.53 | 22 | +1.85% | 76,357 | 167,920,418 |
| 2024-04-24 | 21.6 | 21.65 | 21.03 | 21.6 | +0.05% | 60,778 | 129,966,638 |
| 2024-04-23 | 20.92 | 21.91 | 20.91 | 21.59 | +3.35% | 123,662 | 265,265,140 |
| 2024-04-22 | 20.63 | 21.5 | 19.45 | 20.89 | -2.34% | 178,041 | 367,916,786 |
| 2024-04-19 | 21 | 21.63 | 21 | 21.39 | +0.75% | 87,003 | 185,826,027 |
| 2024-04-18 | 21.7 | 22.05 | 21.06 | 21.23 | -3.02% | 122,088 | 262,502,740 |
| 2024-04-17 | 21.83 | 22.16 | 21.2 | 21.89 | +0.32% | 100,733 | 219,257,055 |
| 2024-04-16 | 22 | 22.38 | 21.78 | 21.82 | -2.15% | 102,892 | 226,584,189 |
| 2024-04-15 | 21.93 | 22.35 | 21.66 | 22.3 | +2.29% | 144,892 | 319,690,348 |
| 2024-04-12 | 21.2 | 21.97 | 21.15 | 21.8 | +2.73% | 94,771 | 205,365,982 |
| 2024-04-11 | 21.03 | 21.58 | 21.03 | 21.22 | +0.62% | 48,958 | 104,204,053 |
| 2024-04-10 | 21.46 | 21.6 | 21.01 | 21.09 | -1.86% | 54,608 | 116,227,732 |
| 2024-04-09 | 21.07 | 21.55 | 20.84 | 21.49 | +2.04% | 64,507 | 137,331,414 |
| 2024-04-08 | 21.31 | 21.49 | 21.02 | 21.06 | -2.09% | 57,816 | 122,546,822 |
| 2024-04-03 | 20.9 | 21.78 | 20.9 | 21.51 | +2.09% | 77,567 | 166,714,614 |
| 2024-04-02 | 20.95 | 21.17 | 20.6 | 21.07 | +0.33% | 60,955 | 127,553,965 |
| 2024-04-01 | 21.42 | 21.58 | 20.9 | 21 | -2.37% | 86,072 | 181,340,029 |
| 2024-03-29 | 21.23 | 21.58 | 21.12 | 21.51 | +1.75% | 60,420 | 129,242,527 |
| 2024-03-28 | 21.04 | 21.38 | 20.85 | 21.14 | -0.05% | 74,124 | 156,509,061 |
| 2024-03-27 | 21.5 | 21.84 | 21.15 | 21.15 | -1.54% | 92,769 | 199,561,715 |
| 2024-03-26 | 21.37 | 21.85 | 21.24 | 21.48 | -0.23% | 88,823 | 191,153,852 |
| 2024-03-25 | 21.29 | 22.2 | 21.16 | 21.53 | +1.13% | 179,960 | 393,362,849 |
| 2024-03-22 | 20.65 | 21.72 | 20.3 | 21.29 | +3.1% | 200,077 | 421,329,970 |
| 2024-03-21 | 20.73 | 20.85 | 20.49 | 20.65 | -0.39% | 44,134 | 91,064,152 |
| 2024-03-20 | 20.83 | 20.89 | 20.58 | 20.73 | -0.05% | 59,008 | 122,234,468 |
| 2024-03-19 | 21.21 | 21.56 | 20.51 | 20.74 | -2.67% | 121,934 | 254,400,104 |
| 2024-03-18 | 20.4 | 21.34 | 20.21 | 21.31 | +4% | 107,316 | 224,438,514 |
| 2024-03-15 | 20 | 20.56 | 19.98 | 20.49 | +1.94% | 79,373 | 161,725,143 |
| 2024-03-14 | 20.75 | 20.87 | 19.91 | 20.1 | -2.43% | 85,987 | 173,782,410 |
| 2024-03-13 | 19.7 | 20.77 | 19.65 | 20.6 | +4.09% | 137,465 | 279,035,801 |
| 2024-03-12 | 19.67 | 20.28 | 19.61 | 19.79 | +2.43% | 126,985 | 253,254,843 |
| 2024-03-11 | 18.92 | 19.47 | 18.86 | 19.32 | +2.22% | 72,159 | 138,794,567 |
| 2024-03-08 | 18.92 | 19.2 | 18.73 | 18.9 | -0.37% | 62,401 | 117,883,360 |
| 2024-03-07 | 19.31 | 19.56 | 18.93 | 18.97 | -1.91% | 54,396 | 104,465,841 |
| 2024-03-06 | 19.69 | 19.72 | 19.2 | 19.34 | -1.12% | 61,821 | 119,848,941 |
| 2024-03-05 | 19.95 | 20.03 | 19.41 | 19.56 | -2.59% | 115,942 | 228,319,277 |
| 2024-03-04 | 19.77 | 20.25 | 19.67 | 20.08 | +1.06% | 111,282 | 221,473,455 |
| 2024-03-01 | 20.03 | 20.14 | 19.59 | 19.87 | -0.95% | 99,238 | 196,254,486 |
| 2024-02-29 | 19.55 | 20.08 | 19.55 | 20.06 | +0.8% | 88,670 | 175,823,419 |
| 2024-02-28 | 20.55 | 20.93 | 19.9 | 19.9 | -3.21% | 78,659 | 160,255,602 |
| 2024-02-27 | 20.39 | 20.65 | 20.33 | 20.56 | +0.19% | 48,378 | 99,158,662 |
| 2024-02-26 | 20.05 | 20.8 | 19.93 | 20.52 | +1.33% | 85,494 | 174,733,744 |
| 2024-02-23 | 20.15 | 20.37 | 19.82 | 20.25 | -0.25% | 76,650 | 153,932,718 |
| 2024-02-22 | 20.08 | 20.3 | 19.86 | 20.3 | +2.37% | 89,795 | 180,541,034 |
| 2024-02-21 | 19.99 | 20.37 | 19.68 | 19.83 | -1.34% | 107,832 | 215,607,486 |
| 2024-02-20 | 20.08 | 20.3 | 19.72 | 20.1 | +0.25% | 96,360 | 193,083,307 |
| 2024-02-19 | 20.34 | 20.57 | 19.9 | 20.05 | -0.94% | 83,639 | 168,737,126 |
| 2024-02-08 | 20.7 | 21.29 | 20 | 20.24 | -1.17% | 122,916 | 253,500,435 |
| 2024-02-07 | 19.73 | 20.6 | 19.73 | 20.48 | +3.96% | 113,806 | 231,362,758 |
| 2024-02-06 | 17.9 | 19.88 | 17.82 | 19.7 | +9.02% | 138,787 | 265,865,758 |
| 2024-02-05 | 17.7 | 18.31 | 17.38 | 18.07 | +1.52% | 93,554 | 167,558,575 |
| 2024-02-02 | 18.48 | 18.66 | 17.26 | 17.8 | -4.2% | 82,910 | 149,917,348 |
| 2024-02-01 | 18.24 | 19.33 | 17.96 | 18.58 | +1.2% | 88,928 | 166,201,524 |
| 2024-01-31 | 19 | 19.1 | 18.06 | 18.36 | -4.57% | 83,572 | 155,042,375 |
| 2024-01-30 | 19.01 | 19.79 | 18.83 | 19.24 | -0.88% | 105,777 | 204,549,539 |
| 2024-01-29 | 18.34 | 19.72 | 18.2 | 19.41 | +5.83% | 183,636 | 350,765,387 |
| 2024-01-26 | 18.18 | 18.75 | 17.86 | 18.34 | 0% | 93,615 | 171,698,145 |
| 2024-01-25 | 18.25 | 18.45 | 17.66 | 18.34 | +0.11% | 139,056 | 250,702,663 |
| 2024-01-24 | 18.47 | 18.66 | 17.9 | 18.32 | +0.05% | 56,611 | 102,940,927 |
| 2024-01-23 | 18.12 | 18.54 | 17.72 | 18.31 | +0.6% | 87,356 | 159,042,805 |
| 2024-01-22 | 18.81 | 19.04 | 17.8 | 18.2 | -4.01% | 120,929 | 220,492,423 |
| 2024-01-19 | 18.99 | 19.12 | 18.66 | 18.96 | -0.37% | 65,913 | 124,613,495 |
| 2024-01-18 | 18.97 | 19.16 | 18.2 | 19.03 | -1.4% | 122,285 | 227,359,641 |
| 2024-01-17 | 19.6 | 20.11 | 19.3 | 19.3 | -2.03% | 56,087 | 110,154,545 |
| 2024-01-16 | 19.76 | 20.04 | 19.41 | 19.7 | +0.51% | 71,603 | 140,694,248 |
| 2024-01-15 | 19.33 | 20.25 | 19.29 | 19.6 | +0.98% | 95,023 | 188,251,734 |
| 2024-01-12 | 19.3 | 19.71 | 19.3 | 19.41 | -0.82% | 71,171 | 138,684,546 |
| 2024-01-11 | 19.63 | 19.88 | 18.6 | 19.57 | -0.31% | 140,096 | 271,716,463 |
| 2024-01-10 | 20 | 20.1 | 19.4 | 19.63 | -2.63% | 109,939 | 216,433,051 |
| 2024-01-09 | 20.13 | 20.33 | 19.57 | 20.16 | +0.15% | 94,049 | 187,774,677 |
| 2024-01-08 | 20.71 | 20.87 | 19.9 | 20.13 | -3.45% | 87,599 | 176,994,163 |
| 2024-01-05 | 21.71 | 21.71 | 20.66 | 20.85 | -1.74% | 64,366 | 134,516,510 |
| 2024-01-04 | 21.57 | 21.62 | 21.08 | 21.22 | -2.03% | 74,951 | 159,553,583 |
| 2024-01-03 | 21.35 | 22.55 | 21.04 | 21.66 | +1.59% | 172,873 | 376,763,821 |
| 2024-01-02 | 20.86 | 21.78 | 20.35 | 21.32 | +2.21% | 119,851 | 253,578,471 |
| 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：