股票概览
22.34
-0.04%
-0.01
22.4
开盘价
22.55
最高价
22.22
最低价
8,567
成交量
数据更新至: 2024-05-20
技术指标
22.30
MA5 (5日均线)
22.62
MA10 (10日均线)
22.90
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 | 22.4 | 22.55 | 22.22 | 22.34 | -0.04% | 8,567 | 19,156,693 |
| 2024-05-17 | 22.2 | 22.35 | 22.15 | 22.35 | +0.68% | 9,387 | 20,850,216 |
| 2024-05-16 | 22.3 | 22.4 | 22.15 | 22.2 | -0.09% | 5,374 | 11,979,421 |
| 2024-05-15 | 22.47 | 22.49 | 22.2 | 22.22 | -0.85% | 6,963 | 15,522,877 |
| 2024-05-14 | 22.41 | 22.58 | 22.35 | 22.41 | +0.31% | 6,310 | 14,155,925 |
| 2024-05-13 | 22.81 | 22.81 | 22.32 | 22.34 | -2.06% | 14,334 | 32,220,178 |
| 2024-05-10 | 23.26 | 23.3 | 22.81 | 22.81 | -1.89% | 13,439 | 30,778,930 |
| 2024-05-09 | 23.13 | 23.27 | 23.03 | 23.25 | +1.04% | 10,492 | 24,351,658 |
| 2024-05-08 | 23.22 | 23.39 | 22.95 | 23.01 | -1.29% | 16,653 | 38,620,712 |
| 2024-05-07 | 23.5 | 23.56 | 23.12 | 23.31 | -0.55% | 21,818 | 50,742,832 |
| 2024-05-06 | 23.2 | 23.5 | 23.18 | 23.44 | +1.82% | 15,707 | 36,678,265 |
| 2024-04-30 | 23.55 | 23.64 | 23 | 23.02 | -2.21% | 22,129 | 51,372,898 |
| 2024-04-29 | 23.65 | 23.71 | 23.34 | 23.54 | +0.86% | 19,638 | 46,190,469 |
| 2024-04-26 | 23.02 | 23.39 | 22.82 | 23.34 | +1.61% | 13,650 | 31,699,143 |
| 2024-04-25 | 22.82 | 23.11 | 22.82 | 22.97 | 0% | 6,882 | 15,828,825 |
| 2024-04-24 | 22.85 | 23 | 22.68 | 22.97 | +0.48% | 10,096 | 23,109,109 |
| 2024-04-23 | 23.05 | 23.24 | 22.81 | 22.86 | -1.25% | 8,957 | 20,598,692 |
| 2024-04-22 | 22.88 | 23.24 | 22.8 | 23.15 | +0.39% | 8,631 | 19,933,416 |
| 2024-04-19 | 23.26 | 23.31 | 22.92 | 23.06 | -1.16% | 9,973 | 23,042,046 |
| 2024-04-18 | 23.35 | 23.61 | 23.13 | 23.33 | -0.21% | 14,292 | 33,489,033 |
| 2024-04-17 | 23.09 | 23.48 | 22.81 | 23.38 | +3.27% | 20,470 | 47,564,635 |
| 2024-04-16 | 22.88 | 23.2 | 22.21 | 22.64 | -1.48% | 19,244 | 43,743,619 |
| 2024-04-15 | 22.81 | 23.45 | 22.67 | 22.98 | +0.31% | 18,162 | 41,917,741 |
| 2024-04-12 | 23.1 | 23.33 | 22.85 | 22.91 | -0.99% | 11,135 | 25,678,376 |
| 2024-04-11 | 22.65 | 23.4 | 22.65 | 23.14 | +1.18% | 12,839 | 29,634,367 |
| 2024-04-10 | 23.36 | 23.52 | 22.6 | 22.87 | -2.6% | 13,069 | 29,984,275 |
| 2024-04-09 | 23.62 | 23.62 | 23.31 | 23.48 | -0.3% | 13,760 | 32,250,162 |
| 2024-04-08 | 23 | 23.7 | 22.66 | 23.55 | +1.9% | 25,578 | 59,844,683 |
| 2024-04-03 | 23.23 | 23.35 | 22.8 | 23.11 | -0.52% | 13,067 | 30,102,042 |
| 2024-04-02 | 23.51 | 23.73 | 23.15 | 23.23 | -1.61% | 15,806 | 36,839,900 |
| 2024-04-01 | 23.77 | 23.8 | 23.36 | 23.61 | +1.37% | 20,734 | 48,775,631 |
| 2024-03-29 | 22.74 | 23.35 | 22.52 | 23.29 | +2.42% | 19,906 | 45,717,778 |
| 2024-03-28 | 22.3 | 22.93 | 22.28 | 22.74 | +1.84% | 16,106 | 36,477,335 |
| 2024-03-27 | 22.91 | 23 | 22.33 | 22.33 | -2.06% | 21,657 | 49,207,100 |
| 2024-03-26 | 23.39 | 23.5 | 22.56 | 22.8 | -2.56% | 22,929 | 52,662,251 |
| 2024-03-25 | 23.98 | 24.16 | 23.39 | 23.4 | -3.19% | 28,394 | 67,139,212 |
| 2024-03-22 | 24.35 | 24.51 | 23.86 | 24.17 | -0.9% | 29,526 | 71,200,114 |
| 2024-03-21 | 24.9 | 24.99 | 24.19 | 24.39 | -1.18% | 36,576 | 89,645,689 |
| 2024-03-20 | 24.63 | 24.78 | 24.39 | 24.68 | +0.61% | 23,343 | 57,260,244 |
| 2024-03-19 | 25.02 | 25.02 | 24.5 | 24.53 | -2.23% | 30,653 | 75,891,946 |
| 2024-03-18 | 24.97 | 25.09 | 24.7 | 25.09 | +1.05% | 27,844 | 69,378,008 |
| 2024-03-15 | 24.44 | 24.83 | 24.44 | 24.83 | +0.93% | 15,643 | 38,538,704 |
| 2024-03-14 | 25.3 | 25.48 | 24.4 | 24.6 | -2.73% | 25,098 | 62,279,419 |
| 2024-03-13 | 25.69 | 25.85 | 25.18 | 25.29 | -1.56% | 29,125 | 73,945,386 |
| 2024-03-12 | 25.49 | 26.53 | 25.33 | 25.69 | +1.9% | 42,245 | 109,300,070 |
| 2024-03-11 | 24.79 | 25.21 | 24.65 | 25.21 | +1.53% | 15,008 | 37,525,859 |
| 2024-03-08 | 24.87 | 24.88 | 24.37 | 24.83 | +0.44% | 15,594 | 38,400,391 |
| 2024-03-07 | 24.31 | 25.27 | 24.31 | 24.72 | +1.69% | 32,279 | 80,376,805 |
| 2024-03-06 | 24.06 | 24.45 | 23.95 | 24.31 | +0.7% | 17,697 | 42,857,318 |
| 2024-03-05 | 24.62 | 24.62 | 23.9 | 24.14 | -2.62% | 25,752 | 62,127,293 |
| 2024-03-04 | 24.75 | 24.91 | 24.44 | 24.79 | +0.53% | 16,613 | 41,012,981 |
| 2024-03-01 | 24.93 | 25.18 | 24.32 | 24.66 | -1.32% | 32,124 | 79,258,390 |
| 2024-02-29 | 24.51 | 25.1 | 24.31 | 24.99 | +2.8% | 28,091 | 69,483,352 |
| 2024-02-28 | 25.68 | 25.95 | 24.31 | 24.31 | -5.37% | 29,040 | 73,232,639 |
| 2024-02-27 | 25.29 | 25.79 | 25.15 | 25.69 | +0.59% | 19,764 | 50,399,096 |
| 2024-02-26 | 25.58 | 25.9 | 25.12 | 25.54 | +3.99% | 32,184 | 82,397,614 |
| 2024-02-23 | 24.06 | 24.65 | 23.98 | 24.56 | +1.87% | 16,920 | 41,069,644 |
| 2024-02-22 | 23.9 | 24.55 | 23.85 | 24.11 | +2.2% | 16,349 | 39,470,010 |
| 2024-02-21 | 23.13 | 24.09 | 23.13 | 23.59 | +0.73% | 14,514 | 34,424,732 |
| 2024-02-20 | 23.47 | 23.49 | 23 | 23.42 | -0.34% | 8,803 | 20,488,386 |
| 2024-02-19 | 23.5 | 23.87 | 23.24 | 23.5 | +0.86% | 13,479 | 31,647,760 |
| 2024-02-08 | 22.39 | 23.37 | 22.11 | 23.3 | +5.14% | 16,502 | 37,669,985 |
| 2024-02-07 | 22.24 | 23.05 | 21.98 | 22.16 | -0.76% | 15,168 | 34,106,085 |
| 2024-02-06 | 21.3 | 22.6 | 20.3 | 22.33 | +3.38% | 16,960 | 36,707,579 |
| 2024-02-05 | 22.98 | 22.98 | 20.98 | 21.6 | -6.37% | 11,112 | 24,502,717 |
| 2024-02-02 | 23.25 | 23.66 | 21.91 | 23.07 | -0.77% | 10,025 | 22,834,545 |
| 2024-02-01 | 23.09 | 23.83 | 22.74 | 23.25 | +1.4% | 7,292 | 17,013,860 |
| 2024-01-31 | 23.41 | 23.71 | 22.88 | 22.93 | -2.84% | 6,750 | 15,662,618 |
| 2024-01-30 | 24.01 | 24.23 | 23.6 | 23.6 | -3% | 6,276 | 15,019,969 |
| 2024-01-29 | 25.09 | 25.1 | 24.33 | 24.33 | -1.18% | 10,565 | 26,195,749 |
| 2024-01-26 | 25.1 | 25.15 | 24.59 | 24.62 | -1.32% | 10,005 | 24,810,578 |
| 2024-01-25 | 23.94 | 25.09 | 23.76 | 24.95 | +4.18% | 14,361 | 35,236,398 |
| 2024-01-24 | 23.49 | 23.97 | 22.82 | 23.95 | +2.53% | 10,579 | 24,860,535 |
| 2024-01-23 | 23.14 | 23.49 | 22.81 | 23.36 | +1.34% | 8,086 | 18,781,264 |
| 2024-01-22 | 24.45 | 24.45 | 22.69 | 23.05 | -5.38% | 9,262 | 21,867,999 |
| 2024-01-19 | 24.51 | 24.79 | 24.18 | 24.36 | -1.38% | 7,647 | 18,707,948 |
| 2024-01-18 | 24.28 | 24.78 | 23.62 | 24.7 | +1.4% | 15,478 | 37,190,734 |
| 2024-01-17 | 25 | 25.03 | 24.29 | 24.36 | -2.56% | 9,186 | 22,640,090 |
| 2024-01-16 | 24.9 | 25.19 | 24.67 | 25 | +0.16% | 7,919 | 19,698,973 |
| 2024-01-15 | 25.1 | 25.3 | 24.86 | 24.96 | -0.6% | 7,997 | 19,971,077 |
| 2024-01-12 | 25.61 | 25.85 | 25.09 | 25.11 | -2.56% | 10,942 | 27,899,121 |
| 2024-01-11 | 25.45 | 25.87 | 25.14 | 25.77 | +2.06% | 10,266 | 26,320,676 |
| 2024-01-10 | 25.88 | 25.88 | 24.93 | 25.25 | -1.48% | 9,460 | 23,931,467 |
| 2024-01-09 | 25.66 | 26.16 | 25.54 | 25.63 | +0.08% | 8,690 | 22,462,959 |
| 2024-01-08 | 25.8 | 26.2 | 25.6 | 25.61 | -1.23% | 9,348 | 24,152,300 |
| 2024-01-05 | 26.45 | 26.76 | 25.84 | 25.93 | -2.67% | 11,886 | 31,253,287 |
| 2024-01-04 | 26.36 | 26.72 | 26.23 | 26.64 | +0.87% | 7,182 | 19,094,992 |
| 2024-01-03 | 26.99 | 26.99 | 26.36 | 26.41 | -1.79% | 9,591 | 25,512,480 |
| 2024-01-02 | 27.29 | 27.29 | 26.86 | 26.89 | -1.18% | 9,791 | 26,388,537 |
| 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：