股票概览
22.91
-0.39%
-0.09
23.13
开盘价
23.2
最高价
22.75
最低价
29,149
成交量
数据更新至: 2024-05-20
技术指标
23.32
MA5 (5日均线)
23.46
MA10 (10日均线)
23.33
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 | 23.13 | 23.2 | 22.75 | 22.91 | -0.39% | 29,149 | 66,767,310 |
| 2024-05-17 | 23.39 | 23.43 | 22.75 | 23 | -1.71% | 40,301 | 92,603,701 |
| 2024-05-16 | 23.7 | 24.12 | 23.35 | 23.4 | -1.22% | 42,190 | 100,238,681 |
| 2024-05-15 | 23.45 | 24 | 23.35 | 23.69 | +0.42% | 32,619 | 77,582,108 |
| 2024-05-14 | 23.23 | 23.71 | 23.12 | 23.59 | +2.03% | 41,358 | 97,110,999 |
| 2024-05-13 | 23.2 | 23.46 | 22.75 | 23.12 | -0.43% | 38,484 | 89,122,257 |
| 2024-05-10 | 23.87 | 24.05 | 23.04 | 23.22 | -2.72% | 81,649 | 190,645,480 |
| 2024-05-09 | 24 | 24.05 | 23.53 | 23.87 | +0.38% | 48,617 | 115,585,106 |
| 2024-05-08 | 23.88 | 24.04 | 23.69 | 23.78 | -0.79% | 45,021 | 107,318,044 |
| 2024-05-07 | 24.22 | 24.46 | 23.84 | 23.97 | -2.04% | 70,766 | 170,055,711 |
| 2024-05-06 | 23.45 | 24.58 | 23.37 | 24.47 | +5.38% | 107,131 | 258,427,491 |
| 2024-04-30 | 22.73 | 23.68 | 22.7 | 23.22 | +1.04% | 63,143 | 146,916,540 |
| 2024-04-29 | 23.2 | 23.35 | 22.52 | 22.98 | -1.16% | 65,032 | 148,414,842 |
| 2024-04-26 | 23.36 | 24.01 | 23.12 | 23.25 | -0.51% | 65,734 | 154,333,836 |
| 2024-04-25 | 22.58 | 23.8 | 22.3 | 23.37 | +3.32% | 100,567 | 232,674,646 |
| 2024-04-24 | 22.78 | 22.89 | 22.31 | 22.62 | -1.39% | 65,051 | 146,376,421 |
| 2024-04-23 | 23 | 23.31 | 22.75 | 22.94 | -0.82% | 63,176 | 144,812,810 |
| 2024-04-22 | 22.81 | 23.39 | 22.5 | 23.13 | +1.72% | 95,941 | 221,382,730 |
| 2024-04-19 | 23.56 | 23.88 | 22.5 | 22.74 | -2.78% | 151,041 | 347,466,728 |
| 2024-04-18 | 21.27 | 23.39 | 21.27 | 23.39 | +10.02% | 109,538 | 247,014,807 |
| 2024-04-17 | 20.6 | 21.35 | 20.53 | 21.26 | +4.22% | 55,900 | 116,996,729 |
| 2024-04-16 | 20.85 | 21.05 | 20.32 | 20.4 | -2.02% | 49,447 | 102,479,924 |
| 2024-04-15 | 20.67 | 21.18 | 20.58 | 20.82 | +0.77% | 47,715 | 99,649,154 |
| 2024-04-12 | 20.68 | 21 | 20.63 | 20.66 | -0.05% | 23,767 | 49,435,006 |
| 2024-04-11 | 20.24 | 20.86 | 20.15 | 20.67 | +1.67% | 30,030 | 62,047,200 |
| 2024-04-10 | 20.72 | 20.76 | 20.2 | 20.33 | -1.64% | 23,577 | 48,101,379 |
| 2024-04-09 | 20.74 | 20.86 | 20.52 | 20.67 | -0.14% | 18,069 | 37,331,402 |
| 2024-04-08 | 21.39 | 21.47 | 20.62 | 20.7 | -3.23% | 36,142 | 75,633,622 |
| 2024-04-03 | 21.22 | 21.65 | 21.22 | 21.39 | +0.14% | 35,137 | 75,252,263 |
| 2024-04-02 | 21.07 | 21.44 | 20.87 | 21.36 | +1.81% | 52,351 | 110,752,330 |
| 2024-04-01 | 20.28 | 21 | 20.28 | 20.98 | +3.96% | 56,253 | 116,948,298 |
| 2024-03-29 | 19.89 | 20.2 | 19.72 | 20.18 | +1.56% | 37,014 | 73,897,096 |
| 2024-03-28 | 19.64 | 20.1 | 19.61 | 19.87 | +1.17% | 35,238 | 70,016,912 |
| 2024-03-27 | 20.5 | 20.58 | 19.64 | 19.64 | -3.96% | 40,060 | 80,320,213 |
| 2024-03-26 | 20.31 | 20.61 | 20.04 | 20.45 | -0.24% | 37,895 | 77,118,875 |
| 2024-03-25 | 19.98 | 20.96 | 19.83 | 20.5 | +2.5% | 71,578 | 146,956,586 |
| 2024-03-22 | 20.25 | 20.25 | 19.85 | 20 | -1.38% | 41,716 | 83,661,631 |
| 2024-03-21 | 20.4 | 20.5 | 20.05 | 20.28 | -0.64% | 44,716 | 90,505,628 |
| 2024-03-20 | 20.57 | 20.59 | 20.2 | 20.41 | -0.87% | 50,122 | 102,150,918 |
| 2024-03-19 | 21.14 | 21.14 | 20.59 | 20.59 | -2.79% | 58,112 | 121,082,681 |
| 2024-03-18 | 20.9 | 21.19 | 20.58 | 21.18 | +1.78% | 68,673 | 143,450,264 |
| 2024-03-15 | 20.58 | 20.84 | 20.49 | 20.81 | +1.07% | 50,417 | 104,355,022 |
| 2024-03-14 | 20.68 | 20.75 | 20.35 | 20.59 | 0% | 41,032 | 84,382,576 |
| 2024-03-13 | 20.52 | 20.6 | 20.29 | 20.59 | +0.19% | 39,187 | 80,248,309 |
| 2024-03-12 | 20.65 | 20.73 | 20.24 | 20.55 | +0.24% | 65,480 | 134,083,475 |
| 2024-03-11 | 20.44 | 20.6 | 20.24 | 20.5 | +0.54% | 58,496 | 119,413,138 |
| 2024-03-08 | 20.03 | 20.39 | 20 | 20.39 | +1.34% | 35,008 | 70,880,074 |
| 2024-03-07 | 20.4 | 20.75 | 20.05 | 20.12 | -0.98% | 58,050 | 118,371,303 |
| 2024-03-06 | 20.19 | 20.6 | 20.06 | 20.32 | -0.1% | 34,140 | 69,370,085 |
| 2024-03-05 | 20.28 | 20.38 | 19.8 | 20.34 | +0.15% | 62,564 | 125,721,771 |
| 2024-03-04 | 20.47 | 20.5 | 20.09 | 20.31 | -0.1% | 42,272 | 85,761,535 |
| 2024-03-01 | 20.14 | 20.39 | 19.92 | 20.33 | +0.84% | 67,303 | 135,722,554 |
| 2024-02-29 | 19.54 | 20.2 | 19.49 | 20.16 | +3.12% | 67,465 | 134,014,483 |
| 2024-02-28 | 20.48 | 20.64 | 19.5 | 19.55 | -4.4% | 97,103 | 194,699,482 |
| 2024-02-27 | 19.6 | 20.45 | 19.57 | 20.45 | +3.28% | 77,045 | 154,502,889 |
| 2024-02-26 | 20.17 | 20.27 | 19.56 | 19.8 | +0.76% | 80,022 | 158,674,834 |
| 2024-02-23 | 19.99 | 20 | 19.18 | 19.65 | -5.94% | 64,148 | 124,875,350 |
| 2024-02-22 | 20.58 | 21.1 | 20.47 | 20.89 | +1.06% | 81,152 | 168,931,154 |
| 2024-02-21 | 20.54 | 21.15 | 20.38 | 20.67 | +0.29% | 73,570 | 152,601,095 |
| 2024-02-20 | 20.5 | 20.85 | 20.3 | 20.61 | -0.15% | 48,268 | 99,230,248 |
| 2024-02-19 | 20.14 | 20.91 | 20.14 | 20.64 | +3.41% | 85,876 | 177,033,376 |
| 2024-02-08 | 19.85 | 21 | 19.57 | 19.96 | +1.27% | 102,667 | 207,510,408 |
| 2024-02-07 | 18.7 | 19.89 | 18.57 | 19.71 | +6.08% | 81,852 | 159,440,572 |
| 2024-02-06 | 17.04 | 18.83 | 16.9 | 18.58 | +7.46% | 71,018 | 128,068,775 |
| 2024-02-05 | 17.13 | 18.17 | 16.53 | 17.29 | -1.43% | 100,943 | 172,698,428 |
| 2024-02-02 | 17.7 | 17.87 | 16.91 | 17.54 | -1.18% | 65,415 | 113,351,097 |
| 2024-02-01 | 17.47 | 18.07 | 17.34 | 17.75 | +1.43% | 48,736 | 86,408,739 |
| 2024-01-31 | 17.91 | 18.28 | 17.47 | 17.5 | -3.15% | 57,884 | 102,572,876 |
| 2024-01-30 | 18.52 | 18.78 | 17.99 | 18.07 | -3.01% | 38,649 | 70,983,198 |
| 2024-01-29 | 19.28 | 19.38 | 18.61 | 18.63 | -3.47% | 38,956 | 73,540,246 |
| 2024-01-26 | 19.35 | 19.57 | 19.16 | 19.3 | -0.21% | 42,270 | 81,664,135 |
| 2024-01-25 | 18.62 | 19.38 | 18.35 | 19.34 | +3.87% | 44,894 | 85,421,986 |
| 2024-01-24 | 18.63 | 18.88 | 17.94 | 18.62 | +1.86% | 47,172 | 87,148,341 |
| 2024-01-23 | 17.86 | 18.48 | 17.77 | 18.28 | +2.01% | 51,868 | 94,124,088 |
| 2024-01-22 | 19.09 | 19.17 | 17.91 | 17.92 | -5.98% | 51,353 | 94,803,640 |
| 2024-01-19 | 19.25 | 19.59 | 18.96 | 19.06 | -1.4% | 39,580 | 75,900,363 |
| 2024-01-18 | 19.45 | 19.45 | 18.77 | 19.33 | -0.92% | 76,634 | 146,005,701 |
| 2024-01-17 | 20.02 | 20.02 | 19.5 | 19.51 | -2.35% | 41,160 | 81,237,409 |
| 2024-01-16 | 20.23 | 20.45 | 19.72 | 19.98 | -1.48% | 49,419 | 98,852,436 |
| 2024-01-15 | 20.52 | 20.72 | 20 | 20.28 | -1.98% | 60,209 | 122,412,410 |
| 2024-01-12 | 20.46 | 21.16 | 20.46 | 20.69 | -0.19% | 70,668 | 147,640,836 |
| 2024-01-11 | 20.3 | 21.1 | 20.22 | 20.73 | +3.65% | 88,137 | 181,807,651 |
| 2024-01-10 | 19.95 | 20.28 | 19.78 | 20 | -0.2% | 41,762 | 83,583,172 |
| 2024-01-09 | 19.77 | 20.21 | 19.4 | 20.04 | +1.37% | 55,233 | 109,644,174 |
| 2024-01-08 | 20.16 | 20.16 | 19.7 | 19.77 | -1.93% | 35,769 | 71,021,361 |
| 2024-01-05 | 20.38 | 20.52 | 20.03 | 20.16 | -1.61% | 33,717 | 68,390,750 |
| 2024-01-04 | 20.69 | 20.7 | 20.32 | 20.49 | -1.01% | 52,419 | 107,165,225 |
| 2024-01-03 | 21.74 | 21.78 | 20.5 | 20.7 | -4.78% | 73,974 | 153,510,450 |
| 2024-01-02 | 22.28 | 22.36 | 21.66 | 21.74 | -1.67% | 36,340 | 80,078,514 |
| 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：