股票概览
22.49
+0.4%
+0.09
22.41
开盘价
22.95
最高价
22.31
最低价
40,266
成交量
数据更新至: 2024-05-20
技术指标
22.88
MA5 (5日均线)
23.30
MA10 (10日均线)
22.37
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 | 22.41 | 22.95 | 22.31 | 22.49 | +0.4% | 40,266 | 91,263,813 |
| 2024-05-17 | 22.4 | 22.5 | 21.95 | 22.4 | +0.63% | 37,353 | 82,999,901 |
| 2024-05-16 | 23.65 | 23.65 | 22.15 | 22.26 | -5.28% | 64,882 | 146,973,144 |
| 2024-05-15 | 23.9 | 23.96 | 23.49 | 23.5 | -1.01% | 17,533 | 41,573,448 |
| 2024-05-14 | 23.2 | 23.87 | 23.13 | 23.74 | +1.24% | 30,663 | 72,230,295 |
| 2024-05-13 | 23.75 | 23.99 | 23.4 | 23.45 | -1.26% | 42,187 | 99,786,941 |
| 2024-05-10 | 24.45 | 24.66 | 23.65 | 23.75 | -2.66% | 39,617 | 94,750,090 |
| 2024-05-09 | 23.48 | 24.75 | 23.33 | 24.4 | +4.41% | 70,029 | 169,955,797 |
| 2024-05-08 | 23.55 | 24.06 | 23.18 | 23.37 | -0.97% | 46,812 | 110,145,669 |
| 2024-05-07 | 23.2 | 23.61 | 22.97 | 23.6 | +2.39% | 46,258 | 107,680,042 |
| 2024-05-06 | 22.33 | 23.25 | 22.1 | 23.05 | +5.2% | 72,035 | 163,231,903 |
| 2024-04-30 | 21.69 | 22.17 | 21.67 | 21.91 | +0.55% | 37,004 | 81,268,733 |
| 2024-04-29 | 22.3 | 22.38 | 21.7 | 21.79 | -1.85% | 53,178 | 117,158,974 |
| 2024-04-26 | 21.99 | 22.3 | 21.84 | 22.2 | +0.82% | 48,348 | 106,788,671 |
| 2024-04-25 | 21.16 | 22.47 | 21.09 | 22.02 | +4.36% | 81,845 | 180,914,417 |
| 2024-04-24 | 20.73 | 21.18 | 20.33 | 21.1 | +2.18% | 48,101 | 99,961,649 |
| 2024-04-23 | 20.68 | 21.04 | 20.22 | 20.65 | -0.1% | 48,188 | 99,273,443 |
| 2024-04-22 | 20.62 | 21.15 | 20.52 | 20.67 | +0.15% | 38,308 | 79,906,824 |
| 2024-04-19 | 20.58 | 20.91 | 20.38 | 20.64 | +0.93% | 46,891 | 96,533,720 |
| 2024-04-18 | 19.76 | 20.98 | 19.69 | 20.45 | +2.87% | 80,287 | 164,413,192 |
| 2024-04-17 | 19.29 | 20.2 | 19.01 | 19.88 | +4.3% | 48,226 | 95,541,714 |
| 2024-04-16 | 19.77 | 19.99 | 18.96 | 19.06 | -3.88% | 52,370 | 101,281,288 |
| 2024-04-15 | 20.79 | 20.79 | 19.52 | 19.83 | -4.62% | 66,192 | 132,887,871 |
| 2024-04-12 | 20.76 | 21.23 | 20.61 | 20.79 | +0.05% | 43,402 | 90,709,402 |
| 2024-04-11 | 21.06 | 21.63 | 20.71 | 20.78 | -1.14% | 66,048 | 139,757,327 |
| 2024-04-10 | 20.52 | 21.35 | 20.4 | 21.02 | +1.64% | 73,258 | 152,807,164 |
| 2024-04-09 | 20.88 | 20.96 | 20.05 | 20.68 | -1.34% | 87,627 | 179,051,181 |
| 2024-04-08 | 21.08 | 21.64 | 20.96 | 20.96 | +0.14% | 118,561 | 252,609,570 |
| 2024-04-03 | 20.67 | 21.23 | 20.5 | 20.93 | +1.65% | 106,540 | 222,541,862 |
| 2024-04-02 | 19.92 | 20.66 | 19.73 | 20.59 | +3.36% | 142,348 | 288,047,880 |
| 2024-04-01 | 19.56 | 20.31 | 19.41 | 19.92 | +5.45% | 154,523 | 306,050,562 |
| 2024-03-29 | 16.79 | 19.09 | 16.79 | 18.89 | +12.37% | 150,755 | 276,537,566 |
| 2024-03-28 | 16.19 | 16.86 | 16.18 | 16.81 | +3% | 42,048 | 69,900,689 |
| 2024-03-27 | 16.53 | 16.85 | 16.22 | 16.32 | -1.45% | 44,708 | 73,740,883 |
| 2024-03-26 | 16.69 | 16.87 | 16.32 | 16.56 | -1.19% | 27,771 | 45,956,199 |
| 2024-03-25 | 17.31 | 17.43 | 16.73 | 16.76 | -3.18% | 44,575 | 75,672,660 |
| 2024-03-22 | 17.7 | 17.78 | 17.22 | 17.31 | -2.26% | 36,380 | 63,223,576 |
| 2024-03-21 | 17.98 | 18 | 17.56 | 17.71 | -1.12% | 33,305 | 59,121,074 |
| 2024-03-20 | 17.78 | 18.14 | 17.65 | 17.91 | +0.84% | 37,682 | 67,361,445 |
| 2024-03-19 | 18.05 | 18.15 | 17.75 | 17.76 | -0.67% | 37,151 | 66,589,216 |
| 2024-03-18 | 17.6 | 17.92 | 17.33 | 17.88 | +1.82% | 57,213 | 101,179,625 |
| 2024-03-15 | 17.2 | 17.65 | 17.18 | 17.56 | +1.44% | 59,550 | 103,639,841 |
| 2024-03-14 | 18.19 | 18.37 | 16.95 | 17.31 | +1.23% | 106,994 | 187,651,833 |
| 2024-03-13 | 17.1 | 17.26 | 16.71 | 17.1 | +0.18% | 48,400 | 82,115,973 |
| 2024-03-12 | 16.76 | 17.12 | 16.74 | 17.07 | +2.15% | 48,101 | 81,545,724 |
| 2024-03-11 | 16.7 | 16.75 | 16.36 | 16.71 | +1.27% | 66,220 | 109,733,503 |
| 2024-03-08 | 16.24 | 16.7 | 16.12 | 16.5 | +1.6% | 92,508 | 150,952,355 |
| 2024-03-07 | 16.88 | 17.06 | 16.2 | 16.24 | -3.85% | 56,480 | 93,726,414 |
| 2024-03-06 | 16.94 | 17.2 | 16.61 | 16.89 | -0.47% | 36,357 | 61,323,314 |
| 2024-03-05 | 17.43 | 17.43 | 16.85 | 16.97 | -3.03% | 45,134 | 77,376,823 |
| 2024-03-04 | 17.3 | 17.62 | 17.1 | 17.5 | +1.21% | 48,441 | 84,274,975 |
| 2024-03-01 | 17.18 | 17.35 | 16.84 | 17.29 | +0.88% | 42,066 | 72,098,752 |
| 2024-02-29 | 16.3 | 17.17 | 16.3 | 17.14 | +4.13% | 52,651 | 88,683,610 |
| 2024-02-28 | 17.7 | 18.02 | 16.46 | 16.46 | -5.94% | 73,106 | 126,906,811 |
| 2024-02-27 | 17 | 17.54 | 16.88 | 17.5 | +2.46% | 40,996 | 70,424,100 |
| 2024-02-26 | 16.98 | 17.4 | 16.74 | 17.08 | +1.07% | 53,003 | 90,508,570 |
| 2024-02-23 | 16.62 | 16.9 | 16.37 | 16.9 | +1.26% | 39,801 | 66,215,069 |
| 2024-02-22 | 16.3 | 16.73 | 16.3 | 16.69 | +2.14% | 41,147 | 68,168,945 |
| 2024-02-21 | 16.19 | 16.89 | 16 | 16.34 | +0.99% | 55,824 | 91,887,346 |
| 2024-02-20 | 16.11 | 16.42 | 15.98 | 16.18 | +0.5% | 47,104 | 76,336,809 |
| 2024-02-19 | 16.09 | 16.67 | 15.9 | 16.1 | +1.32% | 61,707 | 100,321,865 |
| 2024-02-08 | 15 | 16.73 | 15 | 15.89 | +4.4% | 85,565 | 138,169,536 |
| 2024-02-07 | 14.3 | 15.25 | 14.19 | 15.22 | +6.43% | 82,348 | 122,865,727 |
| 2024-02-06 | 12.81 | 14.59 | 12.72 | 14.3 | +9.92% | 81,080 | 111,070,607 |
| 2024-02-05 | 14.95 | 14.95 | 12.47 | 13.01 | -13.67% | 122,130 | 163,631,718 |
| 2024-02-02 | 16.03 | 16.16 | 14.51 | 15.07 | -5.99% | 54,200 | 82,861,772 |
| 2024-02-01 | 15.87 | 16.48 | 15.72 | 16.03 | +0.94% | 35,166 | 56,542,723 |
| 2024-01-31 | 16.58 | 16.78 | 15.8 | 15.88 | -5.19% | 39,122 | 63,477,989 |
| 2024-01-30 | 17.03 | 17.56 | 16.75 | 16.75 | -2.22% | 26,435 | 45,280,772 |
| 2024-01-29 | 17.65 | 17.95 | 17.09 | 17.13 | -2.56% | 22,237 | 38,748,049 |
| 2024-01-26 | 17.97 | 18.16 | 17.5 | 17.58 | -3.03% | 24,703 | 44,033,473 |
| 2024-01-25 | 17.71 | 18.19 | 17.4 | 18.13 | +2.14% | 35,238 | 63,025,321 |
| 2024-01-24 | 17.53 | 17.95 | 16.88 | 17.75 | +1.54% | 29,503 | 51,224,281 |
| 2024-01-23 | 17.11 | 17.6 | 16.94 | 17.48 | +1.45% | 36,582 | 63,395,238 |
| 2024-01-22 | 18.7 | 18.7 | 16.98 | 17.23 | -7.17% | 52,951 | 93,744,528 |
| 2024-01-19 | 18.96 | 19.12 | 18.55 | 18.56 | -2.32% | 25,408 | 47,784,570 |
| 2024-01-18 | 19.4 | 19.45 | 18.5 | 19 | -2.46% | 51,796 | 97,555,781 |
| 2024-01-17 | 19.9 | 20.03 | 19.48 | 19.48 | -2.55% | 16,928 | 33,419,522 |
| 2024-01-16 | 20.04 | 20.21 | 19.64 | 19.99 | -0.25% | 19,417 | 38,685,337 |
| 2024-01-15 | 20.15 | 20.3 | 19.87 | 20.04 | -0.55% | 16,023 | 32,195,999 |
| 2024-01-12 | 20.25 | 20.55 | 20.14 | 20.15 | -1.27% | 15,145 | 30,800,226 |
| 2024-01-11 | 20.04 | 20.51 | 19.94 | 20.41 | +2.77% | 20,703 | 41,988,128 |
| 2024-01-10 | 20 | 20.2 | 19.58 | 19.86 | -0.7% | 18,399 | 36,646,786 |
| 2024-01-09 | 19.77 | 20.19 | 19.66 | 20 | +1.52% | 27,807 | 55,348,941 |
| 2024-01-08 | 21.11 | 21.26 | 19.5 | 19.7 | -6.81% | 70,036 | 140,808,010 |
| 2024-01-05 | 21.59 | 21.59 | 21.03 | 21.14 | -1.86% | 18,890 | 40,239,172 |
| 2024-01-04 | 21.29 | 21.6 | 21.2 | 21.54 | +0.75% | 16,534 | 35,384,465 |
| 2024-01-03 | 21.68 | 21.93 | 21.32 | 21.38 | -1.29% | 21,792 | 47,058,344 |
| 2024-01-02 | 21.96 | 22.04 | 21.66 | 21.66 | -1.32% | 22,136 | 48,131,157 |
| 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：