股票概览
23.29
+1.66%
+0.38
22.83
开盘价
23.44
最高价
22.67
最低价
79,378
成交量
数据更新至: 2024-05-20
技术指标
22.99
MA5 (5日均线)
23.16
MA10 (10日均线)
23.12
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 | 22.83 | 23.44 | 22.67 | 23.29 | +1.66% | 79,378 | 183,990,190 |
| 2024-05-17 | 22.77 | 22.94 | 22.52 | 22.91 | +0.39% | 49,465 | 112,395,442 |
| 2024-05-16 | 22.85 | 23.16 | 22.76 | 22.82 | +0.4% | 52,784 | 121,168,245 |
| 2024-05-15 | 23.25 | 23.27 | 22.57 | 22.73 | -2.07% | 47,024 | 107,759,744 |
| 2024-05-14 | 23.04 | 23.38 | 22.89 | 23.21 | +1.75% | 57,201 | 132,366,232 |
| 2024-05-13 | 22.88 | 23.1 | 22.45 | 22.81 | -1.51% | 51,638 | 117,595,287 |
| 2024-05-10 | 23.48 | 23.66 | 23.04 | 23.16 | -1.11% | 51,727 | 119,945,225 |
| 2024-05-09 | 23.04 | 23.58 | 23.04 | 23.42 | +1.17% | 60,756 | 142,013,794 |
| 2024-05-08 | 23.98 | 23.98 | 23.11 | 23.15 | -3.86% | 105,386 | 245,906,517 |
| 2024-05-07 | 24.2 | 24.47 | 23.98 | 24.08 | -0.45% | 96,370 | 233,045,844 |
| 2024-05-06 | 24.68 | 24.75 | 23.95 | 24.19 | +0.04% | 118,357 | 287,430,985 |
| 2024-04-30 | 24.58 | 24.69 | 24 | 24.18 | -1.59% | 134,132 | 326,024,904 |
| 2024-04-29 | 23.6 | 24.98 | 23.07 | 24.57 | +5.09% | 202,441 | 487,769,597 |
| 2024-04-26 | 22.78 | 23.48 | 22.56 | 23.38 | +3.31% | 131,952 | 306,221,695 |
| 2024-04-25 | 22.8 | 22.98 | 22.44 | 22.63 | -1.86% | 82,290 | 186,939,093 |
| 2024-04-24 | 22.54 | 23.06 | 22.27 | 23.06 | +2.4% | 113,062 | 257,362,074 |
| 2024-04-23 | 22.19 | 22.68 | 22.14 | 22.52 | +3.16% | 106,302 | 238,065,039 |
| 2024-04-22 | 22 | 22.12 | 21.36 | 21.83 | -1.58% | 56,542 | 123,075,669 |
| 2024-04-19 | 22.07 | 22.45 | 22 | 22.18 | -0.4% | 76,154 | 169,249,385 |
| 2024-04-18 | 22 | 22.74 | 21.71 | 22.27 | +0.91% | 116,634 | 260,732,070 |
| 2024-04-17 | 21.44 | 22.19 | 21.44 | 22.07 | +4.85% | 96,075 | 210,419,199 |
| 2024-04-16 | 22.06 | 22.14 | 20.97 | 21.05 | -5.31% | 96,875 | 207,707,859 |
| 2024-04-15 | 22.11 | 22.63 | 21.67 | 22.23 | +0.23% | 86,042 | 190,761,740 |
| 2024-04-12 | 22.63 | 22.88 | 22.18 | 22.18 | -2.85% | 69,133 | 155,077,100 |
| 2024-04-11 | 21.72 | 23.18 | 21.68 | 22.83 | +4.25% | 126,453 | 286,558,314 |
| 2024-04-10 | 22.75 | 22.85 | 21.66 | 21.9 | -4.28% | 105,851 | 233,562,413 |
| 2024-04-09 | 22.7 | 23.03 | 22.62 | 22.88 | +0.88% | 49,816 | 113,702,136 |
| 2024-04-08 | 23.18 | 23.18 | 22.51 | 22.68 | -2.33% | 67,656 | 154,628,960 |
| 2024-04-03 | 23.91 | 23.91 | 23.09 | 23.22 | -2.93% | 81,310 | 189,851,564 |
| 2024-04-02 | 24.39 | 24.44 | 23.67 | 23.92 | -1.6% | 78,388 | 187,594,743 |
| 2024-04-01 | 23.69 | 24.36 | 23.69 | 24.31 | +2.7% | 92,353 | 222,315,244 |
| 2024-03-29 | 23.68 | 23.87 | 23.19 | 23.67 | -0.88% | 91,500 | 214,950,969 |
| 2024-03-28 | 23 | 24.21 | 22.91 | 23.88 | +3.42% | 125,854 | 298,921,601 |
| 2024-03-27 | 24.6 | 24.87 | 23.01 | 23.09 | -6.52% | 154,562 | 367,885,703 |
| 2024-03-26 | 25.88 | 26.16 | 24.29 | 24.7 | -6.16% | 229,013 | 575,620,744 |
| 2024-03-25 | 27.73 | 27.74 | 26.24 | 26.32 | -4.88% | 280,881 | 754,178,975 |
| 2024-03-22 | 26.28 | 28.46 | 25.9 | 27.67 | +4.22% | 444,062 | 1,213,221,997 |
| 2024-03-21 | 27.6 | 27.78 | 26.38 | 26.55 | -0.93% | 257,786 | 693,542,430 |
| 2024-03-20 | 25.9 | 26.91 | 25.8 | 26.8 | +3.16% | 277,492 | 737,523,473 |
| 2024-03-19 | 26.3 | 26.69 | 25.92 | 25.98 | -1.96% | 160,097 | 420,845,369 |
| 2024-03-18 | 25.55 | 26.65 | 25.32 | 26.5 | +3.92% | 220,316 | 573,227,599 |
| 2024-03-15 | 25.35 | 25.58 | 24.88 | 25.5 | +0.04% | 113,016 | 284,286,225 |
| 2024-03-14 | 25.98 | 25.98 | 25.1 | 25.49 | -3.23% | 161,903 | 413,862,574 |
| 2024-03-13 | 25.96 | 26.8 | 25.7 | 26.34 | +1.11% | 246,867 | 649,251,623 |
| 2024-03-12 | 25.9 | 26.37 | 25.66 | 26.05 | +1.4% | 173,341 | 451,114,778 |
| 2024-03-11 | 25.49 | 25.69 | 25.13 | 25.69 | -0.19% | 125,991 | 320,643,395 |
| 2024-03-08 | 25.5 | 25.97 | 25 | 25.74 | +0.12% | 152,556 | 388,041,485 |
| 2024-03-07 | 25.98 | 26.76 | 25.69 | 25.71 | -1.19% | 203,319 | 533,926,352 |
| 2024-03-06 | 26.19 | 26.59 | 25.65 | 26.02 | -2.47% | 172,121 | 449,621,112 |
| 2024-03-05 | 26.65 | 27.7 | 25.9 | 26.68 | -1.66% | 300,380 | 804,969,374 |
| 2024-03-04 | 26.9 | 27.4 | 26.26 | 27.13 | -1.88% | 321,582 | 862,907,211 |
| 2024-03-01 | 25.4 | 27.66 | 25.3 | 27.65 | +7.76% | 430,013 | 1,140,345,806 |
| 2024-02-29 | 24.01 | 25.66 | 24.01 | 25.66 | +5.68% | 261,571 | 654,506,377 |
| 2024-02-28 | 26 | 26.95 | 24.26 | 24.28 | -7.61% | 360,917 | 933,430,857 |
| 2024-02-27 | 25.4 | 26.49 | 25.17 | 26.28 | +1.35% | 351,546 | 907,661,169 |
| 2024-02-26 | 25.52 | 26.42 | 25.03 | 25.93 | -3.25% | 374,633 | 965,053,975 |
| 2024-02-23 | 24.5 | 27 | 24.18 | 26.8 | +9.03% | 488,212 | 1,241,232,416 |
| 2024-02-22 | 23.75 | 25.39 | 23.75 | 24.58 | +5% | 379,491 | 926,258,227 |
| 2024-02-21 | 24.02 | 25.45 | 23.22 | 23.41 | -1.93% | 512,635 | 1,238,261,630 |
| 2024-02-20 | 23.87 | 23.87 | 23.11 | 23.87 | +10% | 173,164 | 411,681,788 |
| 2024-02-19 | 21.52 | 21.7 | 20.99 | 21.7 | +9.98% | 96,713 | 208,459,869 |
| 2024-02-08 | 19.19 | 19.85 | 19.09 | 19.73 | +3.41% | 142,038 | 278,080,219 |
| 2024-02-07 | 18.35 | 19.69 | 18.13 | 19.08 | +3.98% | 184,413 | 351,422,160 |
| 2024-02-06 | 17.31 | 18.83 | 16.52 | 18.35 | +3.26% | 171,917 | 305,506,764 |
| 2024-02-05 | 19.5 | 19.5 | 17.76 | 17.77 | -9.93% | 178,229 | 323,234,982 |
| 2024-02-02 | 20.3 | 21.15 | 19.09 | 19.73 | -2.81% | 141,810 | 285,374,766 |
| 2024-02-01 | 20.5 | 21.12 | 19.59 | 20.3 | -0.98% | 133,538 | 271,345,538 |
| 2024-01-31 | 21.97 | 22.25 | 20.48 | 20.5 | -6.73% | 182,832 | 390,652,523 |
| 2024-01-30 | 22.21 | 22.91 | 21.77 | 21.98 | -0.99% | 115,070 | 256,831,888 |
| 2024-01-29 | 22.86 | 23.16 | 22.17 | 22.2 | -2.07% | 118,243 | 267,607,141 |
| 2024-01-26 | 22.87 | 23.25 | 22.61 | 22.67 | -2.03% | 199,408 | 456,669,364 |
| 2024-01-25 | 20.86 | 23.14 | 20.75 | 23.14 | +9.98% | 261,589 | 586,752,569 |
| 2024-01-24 | 20.7 | 21.12 | 20.02 | 21.04 | +1.64% | 93,271 | 192,254,726 |
| 2024-01-23 | 19.88 | 20.87 | 19.76 | 20.7 | +4.55% | 116,784 | 238,618,966 |
| 2024-01-22 | 21.33 | 21.54 | 19.65 | 19.8 | -7.39% | 115,238 | 235,744,791 |
| 2024-01-19 | 21.38 | 21.89 | 21.29 | 21.38 | -0.56% | 86,114 | 185,858,341 |
| 2024-01-18 | 21.34 | 21.6 | 20.67 | 21.5 | +0.47% | 81,833 | 172,286,375 |
| 2024-01-17 | 22.03 | 22.15 | 21.4 | 21.4 | -2.46% | 43,940 | 95,704,867 |
| 2024-01-16 | 22.28 | 22.28 | 21.6 | 21.94 | -1.53% | 61,136 | 133,536,278 |
| 2024-01-15 | 22.39 | 22.53 | 21.95 | 22.28 | -0.31% | 45,038 | 100,415,753 |
| 2024-01-12 | 22.84 | 22.94 | 22.32 | 22.35 | -2.15% | 54,556 | 122,645,556 |
| 2024-01-11 | 22.16 | 22.86 | 22.16 | 22.84 | +3.07% | 74,845 | 169,494,416 |
| 2024-01-10 | 22.92 | 23.03 | 22 | 22.16 | -3.78% | 94,660 | 211,184,181 |
| 2024-01-09 | 23.65 | 23.99 | 22.66 | 23.03 | -2.37% | 102,955 | 238,769,190 |
| 2024-01-08 | 23.77 | 24.08 | 23.54 | 23.59 | -1.67% | 45,803 | 108,870,765 |
| 2024-01-05 | 24.58 | 24.58 | 23.82 | 23.99 | -1.48% | 58,895 | 142,527,419 |
| 2024-01-04 | 24.84 | 24.88 | 24.27 | 24.35 | -2.13% | 62,773 | 153,576,927 |
| 2024-01-03 | 24.81 | 25.18 | 24.61 | 24.88 | -0.48% | 55,953 | 139,295,965 |
| 2024-01-02 | 25.19 | 25.5 | 24.89 | 25 | -0.75% | 68,225 | 171,547,687 |
| 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：