股票概览
22.76
+1.16%
+0.26
22.19
开盘价
23.44
最高价
22.09
最低价
134,209
成交量
数据更新至: 2024-05-20
技术指标
22.12
MA5 (5日均线)
23.04
MA10 (10日均线)
22.51
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 | 22.19 | 23.44 | 22.09 | 22.76 | +1.16% | 134,209 | 306,814,526 |
| 2024-05-17 | 22.4 | 22.85 | 21.9 | 22.5 | +3.45% | 119,592 | 268,253,844 |
| 2024-05-16 | 21.89 | 22.6 | 21.57 | 21.75 | -0.5% | 90,688 | 200,553,190 |
| 2024-05-15 | 21.63 | 22.58 | 21.41 | 21.86 | +0.6% | 91,561 | 202,151,667 |
| 2024-05-14 | 22.66 | 22.83 | 21.57 | 21.73 | -2.95% | 106,070 | 233,198,804 |
| 2024-05-13 | 23.46 | 23.46 | 22.23 | 22.39 | -5.65% | 118,963 | 269,079,902 |
| 2024-05-10 | 24.61 | 24.81 | 23.71 | 23.73 | -4.08% | 135,982 | 326,708,228 |
| 2024-05-09 | 24.18 | 25.11 | 23.72 | 24.74 | +3.08% | 199,754 | 488,674,923 |
| 2024-05-08 | 24.7 | 25.41 | 23.89 | 24 | -3.58% | 189,370 | 465,906,006 |
| 2024-05-07 | 22.38 | 25.47 | 22.32 | 24.89 | +11.27% | 304,732 | 735,543,317 |
| 2024-05-06 | 22.61 | 23.04 | 22.36 | 22.37 | +0.13% | 101,776 | 229,929,274 |
| 2024-04-30 | 23.07 | 23.27 | 22.1 | 22.34 | -3.12% | 142,869 | 322,111,384 |
| 2024-04-29 | 22.72 | 23.28 | 22.3 | 23.06 | +1.68% | 177,449 | 404,100,268 |
| 2024-04-26 | 20.59 | 23.77 | 20.49 | 22.68 | +4.32% | 272,045 | 607,931,236 |
| 2024-04-25 | 22.7 | 22.8 | 21.53 | 21.74 | -4.65% | 174,247 | 383,138,225 |
| 2024-04-24 | 20.98 | 23.95 | 20.83 | 22.8 | +8.42% | 223,557 | 501,601,429 |
| 2024-04-23 | 21.25 | 22 | 21 | 21.03 | -1.54% | 114,207 | 244,826,310 |
| 2024-04-22 | 21.49 | 22.11 | 20.51 | 21.36 | -0.79% | 128,407 | 275,626,353 |
| 2024-04-19 | 20.68 | 22.19 | 20.45 | 21.53 | +3.06% | 165,893 | 356,155,175 |
| 2024-04-18 | 20.77 | 21.87 | 20.13 | 20.89 | +1.41% | 173,221 | 364,778,925 |
| 2024-04-17 | 19.75 | 21.07 | 19.66 | 20.6 | +7.29% | 143,855 | 294,648,889 |
| 2024-04-16 | 21.4 | 21.41 | 19.19 | 19.2 | -11.52% | 157,465 | 312,683,415 |
| 2024-04-15 | 22.5 | 22.69 | 20.71 | 21.7 | -2.25% | 145,110 | 314,082,527 |
| 2024-04-12 | 21.98 | 23.26 | 21.9 | 22.2 | +0.5% | 134,620 | 303,148,464 |
| 2024-04-11 | 22.67 | 23.1 | 22.01 | 22.09 | -5.96% | 167,591 | 374,380,620 |
| 2024-04-10 | 23.79 | 24.55 | 22.68 | 23.49 | +0.3% | 206,671 | 487,787,818 |
| 2024-04-09 | 22.55 | 24.59 | 22.44 | 23.42 | +6.07% | 230,922 | 544,604,736 |
| 2024-04-08 | 24.9 | 24.96 | 21.98 | 22.08 | -11.54% | 227,523 | 514,854,956 |
| 2024-04-03 | 26.5 | 26.66 | 24.7 | 24.96 | -5.95% | 216,663 | 546,835,171 |
| 2024-04-02 | 27.32 | 28.1 | 26.11 | 26.54 | -2.78% | 270,591 | 730,365,066 |
| 2024-04-01 | 27.5 | 28.68 | 27.02 | 27.3 | -2.22% | 315,950 | 877,679,078 |
| 2024-03-29 | 24 | 28.28 | 23.7 | 27.92 | +12.94% | 433,870 | 1,113,707,237 |
| 2024-03-28 | 20.9 | 24.72 | 20.88 | 24.72 | +20% | 311,691 | 733,965,299 |
| 2024-03-27 | 22.51 | 22.56 | 20.5 | 20.6 | -8.32% | 131,869 | 280,699,458 |
| 2024-03-26 | 23.47 | 23.8 | 22.22 | 22.47 | -4.63% | 99,864 | 228,249,202 |
| 2024-03-25 | 25.33 | 25.64 | 23.5 | 23.56 | -6.84% | 117,069 | 286,621,947 |
| 2024-03-22 | 26.11 | 26.59 | 24.83 | 25.29 | -2.88% | 120,825 | 306,926,114 |
| 2024-03-21 | 26.86 | 27.1 | 25.57 | 26.04 | -3.05% | 152,644 | 398,753,919 |
| 2024-03-20 | 26.07 | 27.58 | 26.07 | 26.86 | +4.47% | 182,263 | 489,721,635 |
| 2024-03-19 | 25.66 | 26.26 | 25.11 | 25.71 | +0.31% | 113,323 | 292,010,167 |
| 2024-03-18 | 24.67 | 25.73 | 24.2 | 25.63 | +4.83% | 111,438 | 278,653,767 |
| 2024-03-15 | 24.34 | 24.51 | 23.9 | 24.45 | -0.16% | 63,173 | 152,965,715 |
| 2024-03-14 | 24.92 | 25 | 24.08 | 24.49 | -2.39% | 70,641 | 173,441,197 |
| 2024-03-13 | 24.79 | 25.56 | 24.4 | 25.09 | +1.91% | 93,661 | 234,002,167 |
| 2024-03-12 | 23.76 | 24.66 | 23.58 | 24.62 | +4.45% | 85,276 | 206,893,554 |
| 2024-03-11 | 23.38 | 23.65 | 22.77 | 23.57 | +0.47% | 72,923 | 169,062,000 |
| 2024-03-08 | 23.18 | 23.57 | 22.62 | 23.46 | +1.65% | 60,816 | 140,295,433 |
| 2024-03-07 | 24.64 | 24.73 | 23.05 | 23.08 | -5.37% | 73,880 | 175,580,458 |
| 2024-03-06 | 24.83 | 24.93 | 23.6 | 24.39 | 0% | 73,732 | 178,485,554 |
| 2024-03-05 | 24.79 | 25.26 | 24.05 | 24.39 | -2.94% | 69,601 | 172,180,330 |
| 2024-03-04 | 25.85 | 25.85 | 24.47 | 25.13 | -2.45% | 75,394 | 188,755,564 |
| 2024-03-01 | 25.19 | 25.78 | 25.01 | 25.76 | +2.3% | 74,435 | 189,311,814 |
| 2024-02-29 | 23.31 | 25.18 | 23.31 | 25.18 | +5.58% | 91,370 | 225,537,427 |
| 2024-02-28 | 26.87 | 27.29 | 23.76 | 23.85 | -10.91% | 127,853 | 328,376,314 |
| 2024-02-27 | 25.13 | 26.77 | 24.98 | 26.77 | +5.35% | 82,343 | 213,683,615 |
| 2024-02-26 | 25.3 | 25.95 | 24.69 | 25.41 | +0.71% | 92,315 | 233,611,504 |
| 2024-02-23 | 23.75 | 25.28 | 23.25 | 25.23 | +7.59% | 98,771 | 242,106,596 |
| 2024-02-22 | 22.83 | 23.59 | 22.83 | 23.45 | +2.9% | 64,424 | 149,890,546 |
| 2024-02-21 | 21.84 | 23.75 | 21.6 | 22.79 | +2.8% | 104,418 | 238,423,298 |
| 2024-02-20 | 21.6 | 22.31 | 21.14 | 22.17 | +2.07% | 86,516 | 187,153,051 |
| 2024-02-19 | 23 | 23 | 21.1 | 21.72 | -2.6% | 131,062 | 283,741,472 |
| 2024-02-08 | 19.46 | 22.63 | 19.12 | 22.3 | +15.96% | 130,671 | 275,288,497 |
| 2024-02-07 | 19.5 | 20.2 | 18.67 | 19.23 | -0.93% | 99,856 | 194,173,121 |
| 2024-02-06 | 18.5 | 19.75 | 17.18 | 19.41 | +4.75% | 99,908 | 185,366,259 |
| 2024-02-05 | 20.52 | 20.64 | 17.57 | 18.53 | -10.53% | 105,616 | 198,277,393 |
| 2024-02-02 | 22.05 | 22.48 | 19.89 | 20.71 | -6.16% | 82,365 | 173,940,612 |
| 2024-02-01 | 22.6 | 22.93 | 21.6 | 22.07 | -0.45% | 59,378 | 132,355,609 |
| 2024-01-31 | 23.78 | 23.78 | 22.1 | 22.17 | -6.18% | 61,894 | 140,620,047 |
| 2024-01-30 | 24.08 | 24.57 | 23.59 | 23.63 | -2.27% | 40,775 | 98,109,591 |
| 2024-01-29 | 25.58 | 25.65 | 24.18 | 24.18 | -4.62% | 44,795 | 110,338,864 |
| 2024-01-26 | 26.26 | 26.37 | 25.31 | 25.35 | -3.61% | 46,701 | 120,092,302 |
| 2024-01-25 | 25.3 | 26.39 | 24.64 | 26.3 | +4.24% | 79,235 | 205,029,048 |
| 2024-01-24 | 24.8 | 25.82 | 24.14 | 25.23 | -2.4% | 103,886 | 258,580,813 |
| 2024-01-23 | 25.79 | 26.29 | 25.66 | 25.85 | +0.23% | 50,051 | 129,649,113 |
| 2024-01-22 | 27.61 | 27.88 | 25.52 | 25.79 | -6.86% | 56,876 | 151,297,410 |
| 2024-01-19 | 28.42 | 28.65 | 27.59 | 27.69 | -2.88% | 41,088 | 114,769,608 |
| 2024-01-18 | 28.3 | 28.57 | 27.58 | 28.51 | +0.49% | 63,788 | 178,867,190 |
| 2024-01-17 | 29.5 | 29.51 | 28.2 | 28.37 | -3.67% | 38,416 | 110,309,355 |
| 2024-01-16 | 29.81 | 29.83 | 28.9 | 29.45 | -0.84% | 39,829 | 116,350,913 |
| 2024-01-15 | 30.14 | 30.4 | 29.67 | 29.7 | -1.66% | 43,636 | 130,620,426 |
| 2024-01-12 | 30.7 | 30.8 | 30 | 30.2 | -1.66% | 42,686 | 129,327,903 |
| 2024-01-11 | 30.08 | 30.95 | 29.92 | 30.71 | +2.3% | 66,021 | 200,996,731 |
| 2024-01-10 | 30.2 | 30.73 | 29.66 | 30.02 | -1.41% | 56,949 | 171,687,464 |
| 2024-01-09 | 30.98 | 31.36 | 29.95 | 30.45 | -1.77% | 78,497 | 239,821,986 |
| 2024-01-08 | 31.49 | 31.75 | 30.93 | 31 | -1.77% | 62,104 | 194,160,079 |
| 2024-01-05 | 33.51 | 33.51 | 31.13 | 31.56 | -5.4% | 107,364 | 345,008,232 |
| 2024-01-04 | 35.15 | 35.49 | 33.08 | 33.36 | -4% | 123,167 | 417,330,721 |
| 2024-01-03 | 39.57 | 39.86 | 34.5 | 34.75 | -11.73% | 201,711 | 722,788,137 |
| 2024-01-02 | 42.08 | 42.21 | 39.3 | 39.37 | -6.79% | 72,840 | 292,937,941 |
| 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：