股票概览
22.28
+1.46%
+0.32
21.96
开盘价
22.4
最高价
21.82
最低价
913,355
成交量
数据更新至: 2024-05-20
技术指标
21.42
MA5 (5日均线)
20.97
MA10 (10日均线)
20.53
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 | 21.96 | 22.4 | 21.82 | 22.28 | +1.46% | 913,355 | 2,028,657,665 |
| 2024-05-17 | 21.8 | 22.15 | 21.41 | 21.96 | -1.04% | 1,210,191 | 2,630,321,303 |
| 2024-05-16 | 20.65 | 22.34 | 20.64 | 22.19 | +9.26% | 1,910,906 | 4,163,939,869 |
| 2024-05-15 | 20.37 | 20.7 | 20.18 | 20.31 | -0.15% | 468,075 | 958,836,097 |
| 2024-05-14 | 20.06 | 20.58 | 20.06 | 20.34 | +1.4% | 373,444 | 759,534,935 |
| 2024-05-13 | 20.13 | 20.3 | 19.8 | 20.06 | -1.67% | 412,947 | 826,934,909 |
| 2024-05-10 | 20.83 | 20.93 | 20.23 | 20.4 | -2.39% | 484,806 | 991,310,528 |
| 2024-05-09 | 20.4 | 21.11 | 20.31 | 20.9 | +2.8% | 617,452 | 1,278,614,135 |
| 2024-05-08 | 20.8 | 20.81 | 20.32 | 20.33 | -2.91% | 439,608 | 901,740,969 |
| 2024-05-07 | 21.14 | 21.39 | 20.8 | 20.94 | -1.27% | 521,190 | 1,098,173,660 |
| 2024-05-06 | 21.41 | 21.71 | 21.09 | 21.21 | +1.24% | 663,244 | 1,416,855,427 |
| 2024-04-30 | 21.2 | 21.3 | 20.47 | 20.95 | -0.52% | 830,968 | 1,735,043,543 |
| 2024-04-29 | 20.39 | 21.18 | 20.38 | 21.06 | +4.15% | 850,125 | 1,773,092,655 |
| 2024-04-26 | 19.65 | 20.41 | 19.51 | 20.22 | +4.01% | 778,140 | 1,562,097,511 |
| 2024-04-25 | 19.5 | 19.69 | 19.33 | 19.44 | -1.37% | 352,895 | 687,996,888 |
| 2024-04-24 | 19.15 | 19.85 | 18.98 | 19.71 | +3.63% | 617,886 | 1,204,513,147 |
| 2024-04-23 | 19.37 | 19.57 | 18.89 | 19.02 | -1.35% | 368,505 | 704,559,705 |
| 2024-04-22 | 18.88 | 19.53 | 18.51 | 19.28 | -1.98% | 577,730 | 1,105,361,980 |
| 2024-04-19 | 20.1 | 20.23 | 19.54 | 19.67 | -3.01% | 634,404 | 1,256,062,627 |
| 2024-04-18 | 20.33 | 20.81 | 19.93 | 20.28 | -1.36% | 742,366 | 1,507,147,992 |
| 2024-04-17 | 19.99 | 20.64 | 19.87 | 20.56 | +4.63% | 795,563 | 1,619,919,368 |
| 2024-04-16 | 20.07 | 20.54 | 19.6 | 19.65 | -3.34% | 683,765 | 1,367,825,397 |
| 2024-04-15 | 19.95 | 20.75 | 19.67 | 20.33 | +1.55% | 757,470 | 1,532,864,996 |
| 2024-04-12 | 20.25 | 20.54 | 19.98 | 20.02 | -0.4% | 550,999 | 1,115,444,905 |
| 2024-04-11 | 19.68 | 20.53 | 19.66 | 20.1 | +2.13% | 705,259 | 1,425,281,923 |
| 2024-04-10 | 20.21 | 20.25 | 19.44 | 19.68 | -3.24% | 566,153 | 1,119,355,191 |
| 2024-04-09 | 20.55 | 20.68 | 20.01 | 20.34 | -1.17% | 550,786 | 1,114,039,483 |
| 2024-04-08 | 20.85 | 21.16 | 20.55 | 20.58 | -2% | 476,878 | 994,509,457 |
| 2024-04-03 | 21.44 | 21.51 | 20.83 | 21 | -2.51% | 498,692 | 1,051,018,456 |
| 2024-04-02 | 22.01 | 22.02 | 21.3 | 21.54 | -2.45% | 667,359 | 1,442,435,227 |
| 2024-04-01 | 21.72 | 22.14 | 21.54 | 22.08 | +1.7% | 791,205 | 1,734,523,400 |
| 2024-03-29 | 21.6 | 21.95 | 21.2 | 21.71 | -1.09% | 744,191 | 1,602,695,580 |
| 2024-03-28 | 20.7 | 22.35 | 20.7 | 21.95 | +6.4% | 1,286,566 | 2,784,691,904 |
| 2024-03-27 | 21.59 | 21.68 | 20.61 | 20.63 | -4.4% | 824,158 | 1,728,579,077 |
| 2024-03-26 | 22.12 | 22.55 | 21.4 | 21.58 | -2.75% | 1,023,211 | 2,235,484,943 |
| 2024-03-25 | 22.81 | 23.18 | 22.16 | 22.19 | -2.8% | 764,758 | 1,740,295,745 |
| 2024-03-22 | 23.15 | 23.22 | 22.52 | 22.83 | -1.21% | 904,318 | 2,070,832,960 |
| 2024-03-21 | 23.45 | 23.66 | 23.01 | 23.11 | -1.91% | 790,609 | 1,839,304,223 |
| 2024-03-20 | 23.33 | 23.86 | 23.2 | 23.56 | +0.38% | 825,227 | 1,940,381,380 |
| 2024-03-19 | 23.6 | 23.97 | 23.32 | 23.47 | -1.68% | 921,539 | 2,175,244,316 |
| 2024-03-18 | 23.23 | 24.13 | 23.08 | 23.87 | +3.02% | 1,525,772 | 3,628,282,861 |
| 2024-03-15 | 23 | 23.24 | 22.48 | 23.17 | +0.48% | 1,065,063 | 2,430,949,485 |
| 2024-03-14 | 23.01 | 23.63 | 22.62 | 23.06 | -1.75% | 1,211,919 | 2,794,799,750 |
| 2024-03-13 | 24.6 | 24.69 | 23.37 | 23.47 | -3.1% | 1,608,682 | 3,835,075,112 |
| 2024-03-12 | 24.76 | 25.1 | 24.01 | 24.22 | -2.14% | 1,355,062 | 3,302,649,409 |
| 2024-03-11 | 24 | 24.76 | 23.81 | 24.75 | -0.72% | 1,652,302 | 4,026,493,272 |
| 2024-03-08 | 25.5 | 25.65 | 24.08 | 24.93 | -0.28% | 1,913,942 | 4,725,731,114 |
| 2024-03-07 | 24.6 | 25.32 | 23.91 | 25 | +1.67% | 2,098,670 | 5,205,087,124 |
| 2024-03-06 | 24.31 | 25.04 | 24 | 24.59 | -0.73% | 1,691,805 | 4,138,582,508 |
| 2024-03-05 | 24.89 | 25.63 | 24.1 | 24.77 | -2.86% | 2,522,499 | 6,263,648,764 |
| 2024-03-04 | 24.84 | 26.52 | 23.79 | 25.5 | +4.9% | 3,306,234 | 8,345,508,864 |
| 2024-03-01 | 22.3 | 24.31 | 22.18 | 24.31 | +10% | 2,799,324 | 6,615,195,804 |
| 2024-02-29 | 20.1 | 22.1 | 20.1 | 22.1 | +10% | 2,243,646 | 4,859,163,258 |
| 2024-02-28 | 21.25 | 22.13 | 20.09 | 20.09 | -2.29% | 2,157,462 | 4,576,813,232 |
| 2024-02-27 | 18.54 | 20.56 | 18.36 | 20.56 | +10.01% | 1,334,769 | 2,641,852,227 |
| 2024-02-26 | 18.25 | 18.95 | 18.03 | 18.69 | +2.24% | 805,954 | 1,499,448,033 |
| 2024-02-23 | 18.59 | 18.59 | 18.07 | 18.28 | +0.49% | 650,189 | 1,187,011,417 |
| 2024-02-22 | 17.85 | 18.59 | 17.85 | 18.19 | +4.3% | 858,425 | 1,563,002,305 |
| 2024-02-21 | 17.19 | 17.87 | 17.1 | 17.44 | +0.29% | 537,786 | 944,270,325 |
| 2024-02-20 | 17.54 | 17.54 | 17.18 | 17.39 | -2.03% | 496,347 | 861,597,806 |
| 2024-02-19 | 17.48 | 17.75 | 17.08 | 17.75 | +6.1% | 775,935 | 1,350,874,566 |
| 2024-02-08 | 16.22 | 16.88 | 16.2 | 16.73 | +3.91% | 561,404 | 930,152,149 |
| 2024-02-07 | 15.78 | 16.3 | 15.65 | 16.1 | +2.03% | 570,761 | 915,974,574 |
| 2024-02-06 | 14.5 | 15.83 | 14.43 | 15.78 | +7.27% | 533,805 | 819,375,291 |
| 2024-02-05 | 15.18 | 15.49 | 14.22 | 14.71 | -3.22% | 537,675 | 800,366,011 |
| 2024-02-02 | 15.78 | 16.06 | 14.56 | 15.2 | -3.74% | 507,555 | 774,344,126 |
| 2024-02-01 | 15.53 | 16.3 | 15.32 | 15.79 | +1.48% | 359,206 | 569,588,038 |
| 2024-01-31 | 16.12 | 16.25 | 15.54 | 15.56 | -4.13% | 356,434 | 565,303,987 |
| 2024-01-30 | 16.78 | 17.02 | 16.2 | 16.23 | -3.91% | 362,570 | 601,809,599 |
| 2024-01-29 | 17.5 | 17.57 | 16.8 | 16.89 | -3.6% | 356,239 | 608,349,910 |
| 2024-01-26 | 17.74 | 17.85 | 17.5 | 17.52 | -1.52% | 396,275 | 700,305,534 |
| 2024-01-25 | 17.08 | 17.84 | 16.98 | 17.79 | +3.19% | 596,689 | 1,046,704,536 |
| 2024-01-24 | 17.3 | 17.37 | 16.47 | 17.24 | +0.29% | 514,575 | 870,073,598 |
| 2024-01-23 | 16.48 | 17.37 | 16.41 | 17.19 | +3.74% | 460,146 | 784,095,197 |
| 2024-01-22 | 17.5 | 17.51 | 16.38 | 16.57 | -4.16% | 410,549 | 696,796,769 |
| 2024-01-19 | 17.18 | 17.56 | 17.11 | 17.29 | +0.17% | 355,736 | 617,977,259 |
| 2024-01-18 | 16.8 | 17.29 | 16.65 | 17.26 | +1.95% | 477,953 | 807,456,165 |
| 2024-01-17 | 17.27 | 17.44 | 16.93 | 16.93 | -2.25% | 277,143 | 476,969,298 |
| 2024-01-16 | 17.39 | 17.39 | 16.92 | 17.32 | -0.46% | 279,684 | 479,661,988 |
| 2024-01-15 | 17.4 | 17.6 | 17.15 | 17.4 | 0% | 195,505 | 340,052,334 |
| 2024-01-12 | 17.61 | 17.77 | 17.33 | 17.4 | -1.86% | 285,335 | 500,420,557 |
| 2024-01-11 | 17.07 | 17.89 | 17.04 | 17.73 | +4.05% | 523,726 | 922,256,619 |
| 2024-01-10 | 17.13 | 17.33 | 16.8 | 17.04 | -0.81% | 319,131 | 544,549,998 |
| 2024-01-09 | 17.22 | 17.42 | 17.05 | 17.18 | +0.59% | 286,965 | 493,922,400 |
| 2024-01-08 | 17.64 | 17.65 | 17.07 | 17.08 | -3.45% | 324,207 | 560,282,368 |
| 2024-01-05 | 18.21 | 18.24 | 17.56 | 17.69 | -2.91% | 377,647 | 676,602,335 |
| 2024-01-04 | 18.53 | 18.53 | 18.1 | 18.22 | -1.67% | 300,473 | 547,517,820 |
| 2024-01-03 | 18.76 | 18.86 | 18.34 | 18.53 | -1.65% | 282,552 | 523,898,768 |
| 2024-01-02 | 19.32 | 19.35 | 18.84 | 18.84 | -2.64% | 308,312 | 585,145,038 |
| 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：