股票概览
22.6
-1.48%
-0.34
23.26
开盘价
23.26
最高价
22.55
最低价
64,042
成交量
数据更新至: 2024-05-20
技术指标
22.72
MA5 (5日均线)
22.53
MA10 (10日均线)
22.00
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 | 23.26 | 23.26 | 22.55 | 22.6 | -1.48% | 64,042 | 145,462,037 |
| 2024-05-17 | 22.81 | 23.02 | 22.48 | 22.94 | +0.79% | 45,996 | 104,475,882 |
| 2024-05-16 | 22.77 | 23.17 | 22.61 | 22.76 | +0.18% | 65,223 | 149,153,707 |
| 2024-05-15 | 22.46 | 23.03 | 22.33 | 22.72 | +0.66% | 55,975 | 127,436,330 |
| 2024-05-14 | 22.17 | 22.67 | 22.12 | 22.57 | +1.39% | 67,584 | 151,518,568 |
| 2024-05-13 | 22.13 | 22.34 | 21.8 | 22.26 | +0.63% | 52,373 | 116,002,430 |
| 2024-05-10 | 22.85 | 22.9 | 22 | 22.12 | -3.24% | 59,098 | 131,439,947 |
| 2024-05-09 | 22.32 | 22.92 | 22.2 | 22.86 | +2.97% | 82,299 | 185,965,943 |
| 2024-05-08 | 22.4 | 22.4 | 22.02 | 22.2 | -0.31% | 50,586 | 112,175,875 |
| 2024-05-07 | 22.38 | 22.4 | 22.1 | 22.27 | +0.18% | 60,423 | 134,426,768 |
| 2024-05-06 | 21.76 | 22.4 | 21.74 | 22.23 | +2.07% | 105,912 | 235,359,820 |
| 2024-04-30 | 21.42 | 22.18 | 21.37 | 21.78 | +0.83% | 87,692 | 191,379,908 |
| 2024-04-29 | 20.6 | 21.7 | 20.59 | 21.6 | +1.89% | 198,305 | 421,219,347 |
| 2024-04-26 | 20.68 | 21.25 | 20.59 | 21.2 | +2.27% | 77,248 | 162,254,085 |
| 2024-04-25 | 20.4 | 21.1 | 20.2 | 20.73 | +1.57% | 87,132 | 180,204,174 |
| 2024-04-24 | 20.01 | 20.46 | 19.83 | 20.41 | +2.05% | 89,658 | 180,547,638 |
| 2024-04-23 | 22.04 | 22.16 | 19.83 | 20 | -9.21% | 231,016 | 472,655,673 |
| 2024-04-22 | 22.25 | 22.55 | 22.01 | 22.03 | -1.3% | 59,816 | 133,197,980 |
| 2024-04-19 | 22.18 | 22.56 | 22.11 | 22.32 | +0.09% | 59,162 | 131,936,097 |
| 2024-04-18 | 21.89 | 22.47 | 21.73 | 22.3 | +2.39% | 97,620 | 217,058,193 |
| 2024-04-17 | 21.77 | 21.93 | 21.45 | 21.78 | +0.05% | 71,054 | 154,121,916 |
| 2024-04-16 | 21.98 | 22.38 | 21.72 | 21.77 | -0.96% | 93,007 | 204,960,030 |
| 2024-04-15 | 20.93 | 22.2 | 20.8 | 21.98 | +5.42% | 139,123 | 301,977,036 |
| 2024-04-12 | 21.39 | 21.5 | 20.8 | 20.85 | -2.66% | 69,195 | 145,366,809 |
| 2024-04-11 | 21.45 | 21.7 | 21.32 | 21.42 | -0.65% | 39,602 | 85,246,295 |
| 2024-04-10 | 21.94 | 22.15 | 21.48 | 21.56 | -2.22% | 50,408 | 109,667,878 |
| 2024-04-09 | 21.45 | 22.09 | 21.35 | 22.05 | +2.56% | 95,271 | 207,971,276 |
| 2024-04-08 | 21.45 | 21.68 | 21.28 | 21.5 | +0.23% | 57,199 | 122,867,084 |
| 2024-04-03 | 21.27 | 21.5 | 21.2 | 21.45 | +0.52% | 41,429 | 88,527,076 |
| 2024-04-02 | 21.64 | 21.82 | 21.27 | 21.34 | -1.39% | 57,120 | 122,622,653 |
| 2024-04-01 | 21.39 | 21.76 | 21.38 | 21.64 | +1.41% | 69,110 | 149,478,222 |
| 2024-03-29 | 21.02 | 21.34 | 21 | 21.34 | +1.09% | 42,585 | 90,154,332 |
| 2024-03-28 | 21.07 | 21.3 | 20.7 | 21.11 | +0.19% | 75,940 | 159,375,573 |
| 2024-03-27 | 21.32 | 21.41 | 21.07 | 21.07 | -1.17% | 49,805 | 105,845,135 |
| 2024-03-26 | 21.05 | 21.46 | 21.04 | 21.32 | +0.76% | 44,455 | 94,543,866 |
| 2024-03-25 | 21.31 | 21.48 | 21.04 | 21.16 | -0.7% | 47,024 | 99,996,065 |
| 2024-03-22 | 21.8 | 21.85 | 21.28 | 21.31 | -2.11% | 59,480 | 127,737,011 |
| 2024-03-21 | 21.58 | 21.85 | 21.56 | 21.77 | +0.55% | 54,114 | 117,538,368 |
| 2024-03-20 | 21.83 | 21.88 | 21.55 | 21.65 | -0.82% | 55,104 | 119,289,499 |
| 2024-03-19 | 22.1 | 22.18 | 21.72 | 21.83 | -1.93% | 65,181 | 142,886,329 |
| 2024-03-18 | 22.3 | 22.37 | 21.91 | 22.26 | +0.5% | 64,018 | 141,417,995 |
| 2024-03-15 | 22.19 | 22.47 | 22.01 | 22.15 | -0.76% | 64,507 | 142,817,834 |
| 2024-03-14 | 22.56 | 22.83 | 22.2 | 22.32 | -1.11% | 72,565 | 162,762,088 |
| 2024-03-13 | 22.92 | 22.92 | 22.34 | 22.57 | -1.7% | 73,530 | 166,342,256 |
| 2024-03-12 | 22.21 | 23.02 | 22.21 | 22.96 | +3.8% | 132,244 | 300,089,525 |
| 2024-03-11 | 21.67 | 22.15 | 21.61 | 22.12 | +1.7% | 96,228 | 211,802,450 |
| 2024-03-08 | 21.58 | 21.91 | 21.39 | 21.75 | +0.14% | 80,906 | 175,366,856 |
| 2024-03-07 | 22.19 | 22.24 | 21.71 | 21.72 | -2.38% | 117,867 | 259,832,372 |
| 2024-03-06 | 22.46 | 22.62 | 22.01 | 22.25 | -1.24% | 105,087 | 234,202,711 |
| 2024-03-05 | 22 | 22.6 | 21.8 | 22.53 | +0.31% | 200,441 | 447,205,482 |
| 2024-03-04 | 22.57 | 22.71 | 21.03 | 22.46 | -3.89% | 458,860 | 991,726,343 |
| 2024-03-01 | 23.77 | 23.77 | 23.18 | 23.37 | -1.77% | 82,405 | 192,441,479 |
| 2024-02-29 | 23.55 | 23.96 | 23.4 | 23.79 | +0.34% | 80,183 | 189,909,597 |
| 2024-02-28 | 23.85 | 24.25 | 23.71 | 23.71 | -0.71% | 67,238 | 161,172,076 |
| 2024-02-27 | 23.73 | 23.91 | 23.55 | 23.88 | -0.17% | 56,423 | 133,659,036 |
| 2024-02-26 | 24.18 | 24.22 | 23.6 | 23.92 | -1.93% | 65,630 | 156,747,809 |
| 2024-02-23 | 24.4 | 24.48 | 23.98 | 24.39 | -0.2% | 49,041 | 118,570,200 |
| 2024-02-22 | 24.56 | 24.73 | 24.3 | 24.44 | -0.85% | 45,165 | 110,358,996 |
| 2024-02-21 | 24.41 | 25.26 | 24.36 | 24.65 | +0.12% | 48,126 | 119,650,117 |
| 2024-02-20 | 24.74 | 24.87 | 24.33 | 24.62 | -0.4% | 45,934 | 112,742,347 |
| 2024-02-19 | 25.85 | 25.85 | 24.46 | 24.72 | -2.41% | 86,935 | 216,743,725 |
| 2024-02-08 | 25.91 | 27.1 | 24.76 | 25.33 | -2.05% | 105,925 | 277,594,725 |
| 2024-02-07 | 24.23 | 25.88 | 24.15 | 25.86 | +7.13% | 111,771 | 281,797,366 |
| 2024-02-06 | 22.39 | 24.19 | 21.7 | 24.14 | +8.74% | 93,928 | 217,295,229 |
| 2024-02-05 | 22.26 | 22.53 | 20.94 | 22.2 | 0% | 96,780 | 210,674,637 |
| 2024-02-02 | 23.22 | 23.4 | 21.7 | 22.2 | -3.52% | 56,592 | 128,363,731 |
| 2024-02-01 | 22.59 | 23.36 | 22.55 | 23.01 | +0.92% | 64,484 | 147,928,086 |
| 2024-01-31 | 23.27 | 23.54 | 22.58 | 22.8 | -2.98% | 51,128 | 117,226,419 |
| 2024-01-30 | 23.82 | 23.91 | 23.32 | 23.5 | -1.71% | 36,967 | 87,342,134 |
| 2024-01-29 | 23.5 | 24.32 | 23.47 | 23.91 | +0.84% | 63,802 | 153,180,375 |
| 2024-01-26 | 23.8 | 24.06 | 23.22 | 23.71 | -1.37% | 66,038 | 155,615,870 |
| 2024-01-25 | 23.81 | 24.3 | 23.5 | 24.04 | +0.75% | 49,299 | 117,775,544 |
| 2024-01-24 | 24.11 | 24.47 | 23.55 | 23.86 | -0.46% | 32,411 | 77,472,784 |
| 2024-01-23 | 23.59 | 24.24 | 23.34 | 23.97 | +1.1% | 43,526 | 103,658,953 |
| 2024-01-22 | 24.8 | 24.8 | 23.51 | 23.71 | -4.74% | 49,611 | 119,357,055 |
| 2024-01-19 | 24.85 | 25 | 24.39 | 24.89 | -0.44% | 43,886 | 108,442,909 |
| 2024-01-18 | 25.04 | 25.21 | 24.3 | 25 | -0.68% | 56,006 | 138,184,643 |
| 2024-01-17 | 25.08 | 25.6 | 24.95 | 25.17 | +0.44% | 64,138 | 162,725,355 |
| 2024-01-16 | 25.16 | 25.6 | 24.75 | 25.06 | -0.87% | 35,411 | 88,851,942 |
| 2024-01-15 | 24.81 | 25.66 | 24.68 | 25.28 | +1.61% | 31,856 | 80,591,597 |
| 2024-01-12 | 24.95 | 25.19 | 24.7 | 24.88 | -0.52% | 26,065 | 65,205,709 |
| 2024-01-11 | 24.91 | 25.3 | 24.63 | 25.01 | +0.36% | 37,695 | 94,520,753 |
| 2024-01-10 | 25.17 | 25.39 | 24.69 | 24.92 | -0.76% | 41,417 | 103,617,740 |
| 2024-01-09 | 25.15 | 25.33 | 24.95 | 25.11 | -0.16% | 38,393 | 96,443,571 |
| 2024-01-08 | 25.41 | 25.82 | 25.15 | 25.15 | -1.76% | 37,411 | 95,047,191 |
| 2024-01-05 | 25.6 | 25.81 | 25.4 | 25.6 | -0.19% | 41,700 | 106,696,612 |
| 2024-01-04 | 25.82 | 25.9 | 25.5 | 25.65 | -0.62% | 50,101 | 128,591,088 |
| 2024-01-03 | 25.45 | 26.06 | 25.43 | 25.81 | +1.02% | 64,452 | 166,442,852 |
| 2024-01-02 | 24.75 | 25.98 | 24.58 | 25.55 | +2.61% | 105,002 | 267,397,267 |
| 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：