股票概览
22.87
+1.15%
+0.26
22.27
开盘价
23.1
最高价
22.27
最低价
181,673
成交量
数据更新至: 2024-05-20
技术指标
21.79
MA5 (5日均线)
22.02
MA10 (10日均线)
20.76
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 | 22.27 | 23.1 | 22.27 | 22.87 | +1.15% | 181,673 | 411,707,124 |
| 2024-05-17 | 20.91 | 22.97 | 20.91 | 22.61 | +8.29% | 196,584 | 442,680,285 |
| 2024-05-16 | 20.75 | 21.25 | 20.72 | 20.88 | -0.52% | 68,938 | 144,528,225 |
| 2024-05-15 | 21.57 | 21.68 | 20.7 | 20.99 | -2.73% | 95,941 | 202,141,465 |
| 2024-05-14 | 22.62 | 23.1 | 21.38 | 21.58 | -7.62% | 168,056 | 371,450,668 |
| 2024-05-13 | 22.4 | 23.9 | 21.68 | 23.36 | +1.57% | 189,212 | 437,752,595 |
| 2024-05-10 | 21.66 | 23.52 | 21.51 | 23 | +6.24% | 218,227 | 492,887,650 |
| 2024-05-09 | 21.5 | 21.98 | 21.02 | 21.65 | -1.37% | 144,250 | 309,378,701 |
| 2024-05-08 | 21.08 | 23.33 | 21.08 | 21.95 | +3.2% | 217,619 | 482,083,324 |
| 2024-05-07 | 20.97 | 21.98 | 20.95 | 21.27 | +1.48% | 262,811 | 564,312,886 |
| 2024-05-06 | 19.3 | 20.96 | 19.18 | 20.96 | +10.03% | 204,028 | 418,332,401 |
| 2024-04-30 | 19.79 | 19.95 | 18.96 | 19.05 | -1.65% | 77,857 | 150,537,464 |
| 2024-04-29 | 19 | 19.62 | 18.87 | 19.37 | +0.31% | 97,315 | 188,373,093 |
| 2024-04-26 | 19.6 | 19.67 | 19.3 | 19.31 | -3.69% | 117,440 | 228,187,138 |
| 2024-04-25 | 19.66 | 20.25 | 19.27 | 20.05 | +1.67% | 153,870 | 303,715,574 |
| 2024-04-24 | 20.03 | 20.26 | 19.53 | 19.72 | -3.33% | 136,330 | 269,562,205 |
| 2024-04-23 | 19.27 | 21.34 | 19.27 | 20.4 | +2.87% | 199,859 | 406,371,214 |
| 2024-04-22 | 19.02 | 20.5 | 18.7 | 19.83 | +4.04% | 262,423 | 519,850,957 |
| 2024-04-19 | 16.93 | 19.06 | 16.86 | 19.06 | +9.98% | 170,842 | 313,210,108 |
| 2024-04-18 | 17.59 | 18.06 | 17.1 | 17.33 | -7.62% | 195,741 | 342,558,971 |
| 2024-04-17 | 16.31 | 19.69 | 16.3 | 18.76 | +3.53% | 264,112 | 467,898,703 |
| 2024-04-16 | 18.12 | 18.12 | 18.12 | 18.12 | -9.99% | 5,477 | 9,924,324 |
| 2024-04-15 | 20.13 | 20.13 | 20.13 | 20.13 | -10.01% | 16,267 | 32,745,471 |
| 2024-04-12 | 24.85 | 27.34 | 22.37 | 22.37 | -9.98% | 315,040 | 777,568,332 |
| 2024-04-11 | 24.5 | 24.85 | 21.58 | 24.85 | +10% | 135,500 | 323,559,222 |
| 2024-04-10 | 22.59 | 22.59 | 21.67 | 22.59 | +9.98% | 117,707 | 265,088,545 |
| 2024-04-09 | 19.42 | 20.54 | 19.42 | 20.54 | +10.02% | 133,497 | 268,676,188 |
| 2024-04-08 | 16.85 | 18.67 | 16.33 | 18.67 | +10.02% | 154,480 | 274,205,947 |
| 2024-04-03 | 16.64 | 17.6 | 16.17 | 16.97 | +1.74% | 55,568 | 93,207,793 |
| 2024-04-02 | 16.78 | 16.98 | 16.6 | 16.68 | -1.01% | 25,716 | 43,107,497 |
| 2024-04-01 | 16.58 | 16.85 | 16.41 | 16.85 | +2.37% | 23,335 | 38,810,966 |
| 2024-03-29 | 16.22 | 16.51 | 16.19 | 16.46 | +1.48% | 19,620 | 32,075,595 |
| 2024-03-28 | 15.86 | 16.35 | 15.78 | 16.22 | +2.4% | 30,022 | 48,489,936 |
| 2024-03-27 | 16.58 | 16.7 | 15.83 | 15.84 | -4.58% | 33,323 | 53,879,733 |
| 2024-03-26 | 16.73 | 16.94 | 16.22 | 16.6 | -1.54% | 35,340 | 58,573,507 |
| 2024-03-25 | 17.25 | 17.43 | 16.85 | 16.86 | -3.38% | 34,820 | 59,778,616 |
| 2024-03-22 | 17.87 | 18.02 | 17.43 | 17.45 | -2.19% | 39,859 | 70,425,858 |
| 2024-03-21 | 18.01 | 18.11 | 17.7 | 17.84 | -1.27% | 38,324 | 68,462,584 |
| 2024-03-20 | 18.09 | 18.18 | 17.81 | 18.07 | +0.39% | 35,080 | 63,286,388 |
| 2024-03-19 | 18.21 | 18.34 | 17.97 | 18 | -1.1% | 58,186 | 105,514,085 |
| 2024-03-18 | 17.7 | 18.21 | 17.7 | 18.2 | +2.82% | 70,614 | 127,476,115 |
| 2024-03-15 | 17.22 | 18 | 17.22 | 17.7 | +1.9% | 65,459 | 115,821,884 |
| 2024-03-14 | 17.56 | 17.64 | 17.11 | 17.37 | -1.47% | 39,104 | 68,010,694 |
| 2024-03-13 | 17.49 | 17.72 | 17.18 | 17.63 | +1.09% | 50,042 | 87,450,849 |
| 2024-03-12 | 17.61 | 17.65 | 17.22 | 17.44 | -0.23% | 48,169 | 83,776,253 |
| 2024-03-11 | 17.12 | 17.65 | 17.11 | 17.48 | +1.27% | 51,725 | 89,960,668 |
| 2024-03-08 | 17.96 | 18.09 | 17.09 | 17.26 | -2.76% | 78,540 | 136,701,956 |
| 2024-03-07 | 17.12 | 17.75 | 16.95 | 17.75 | +2.48% | 93,016 | 162,453,167 |
| 2024-03-06 | 16.6 | 17.5 | 16.51 | 17.32 | +4.27% | 76,299 | 131,423,010 |
| 2024-03-05 | 17.07 | 17.07 | 16.53 | 16.61 | -2.75% | 35,260 | 58,901,211 |
| 2024-03-04 | 17.39 | 17.4 | 16.75 | 17.08 | -0.76% | 38,372 | 65,264,909 |
| 2024-03-01 | 17.31 | 17.55 | 17.01 | 17.21 | -0.64% | 46,965 | 80,818,135 |
| 2024-02-29 | 16.48 | 17.42 | 16.4 | 17.32 | +3.53% | 66,252 | 113,413,551 |
| 2024-02-28 | 18.18 | 18.45 | 16.73 | 16.73 | -7.93% | 105,955 | 187,465,110 |
| 2024-02-27 | 17.35 | 18.17 | 17.35 | 18.17 | +3.53% | 82,581 | 147,013,309 |
| 2024-02-26 | 17.89 | 18 | 17.35 | 17.55 | -2.23% | 96,692 | 170,855,963 |
| 2024-02-23 | 17.66 | 18.22 | 17.4 | 17.95 | +2.69% | 116,956 | 207,055,687 |
| 2024-02-22 | 16.99 | 17.48 | 16.74 | 17.48 | +4.86% | 131,063 | 225,263,696 |
| 2024-02-21 | 15.86 | 17.45 | 15.8 | 16.67 | +2.27% | 156,104 | 259,989,141 |
| 2024-02-20 | 15.99 | 16.43 | 15.81 | 16.3 | +3.89% | 135,413 | 218,887,648 |
| 2024-02-19 | 15.1 | 15.7 | 14.74 | 15.69 | +2.82% | 140,033 | 215,984,158 |
| 2024-02-08 | 14.24 | 15.67 | 13.68 | 15.26 | +0.39% | 174,739 | 249,330,642 |
| 2024-02-07 | 15.95 | 16.4 | 15.2 | 15.2 | -10.01% | 160,022 | 252,833,458 |
| 2024-02-06 | 16.3 | 18.99 | 16.3 | 16.89 | -6.74% | 194,551 | 327,502,623 |
| 2024-02-05 | 18.11 | 18.11 | 18.11 | 18.11 | -9.99% | 8,416 | 15,241,376 |
| 2024-02-02 | 20.12 | 20.12 | 20.12 | 20.12 | -9.98% | 17,194 | 34,594,328 |
| 2024-02-01 | 25.66 | 26.77 | 22.35 | 22.35 | -9.99% | 256,522 | 637,965,385 |
| 2024-01-31 | 23.52 | 24.83 | 22.18 | 24.83 | +10.01% | 214,200 | 512,919,040 |
| 2024-01-30 | 20 | 22.57 | 19.25 | 22.57 | +9.99% | 146,730 | 306,374,002 |
| 2024-01-29 | 18.95 | 20.52 | 18.85 | 20.52 | +10.03% | 90,637 | 180,899,941 |
| 2024-01-26 | 18.69 | 18.87 | 18.55 | 18.65 | -0.32% | 21,304 | 39,840,160 |
| 2024-01-25 | 18.33 | 18.77 | 18.15 | 18.71 | +2.3% | 29,018 | 53,709,957 |
| 2024-01-24 | 18.13 | 18.35 | 17.59 | 18.29 | +0.99% | 26,490 | 47,786,765 |
| 2024-01-23 | 17.8 | 18.18 | 17.6 | 18.11 | +1.34% | 21,559 | 38,820,942 |
| 2024-01-22 | 19.24 | 19.24 | 17.77 | 17.87 | -7.12% | 31,127 | 57,595,954 |
| 2024-01-19 | 19.34 | 19.59 | 19.1 | 19.24 | -0.67% | 22,782 | 44,033,981 |
| 2024-01-18 | 19.6 | 19.67 | 18.92 | 19.37 | -1.87% | 33,940 | 65,223,195 |
| 2024-01-17 | 20.61 | 20.73 | 19.69 | 19.74 | -4.82% | 40,302 | 80,973,609 |
| 2024-01-16 | 21.46 | 21.59 | 20.36 | 20.74 | -3.85% | 53,247 | 110,275,066 |
| 2024-01-15 | 21.65 | 22.12 | 21.56 | 21.57 | -1.28% | 30,079 | 65,426,105 |
| 2024-01-12 | 21.6 | 22.39 | 21.6 | 21.85 | +0.14% | 44,919 | 98,912,160 |
| 2024-01-11 | 21.15 | 22.2 | 20.96 | 21.82 | +3.07% | 53,129 | 114,296,561 |
| 2024-01-10 | 21.55 | 21.72 | 20.8 | 21.17 | -3.11% | 43,840 | 93,240,752 |
| 2024-01-09 | 22.04 | 22.61 | 21.61 | 21.85 | -0.36% | 60,325 | 133,522,525 |
| 2024-01-08 | 22.86 | 23.98 | 21.91 | 21.93 | -4.19% | 83,357 | 189,799,565 |
| 2024-01-05 | 23.24 | 23.44 | 22.6 | 22.89 | -2.05% | 62,949 | 145,108,881 |
| 2024-01-04 | 22.31 | 23.84 | 22.26 | 23.37 | +4.56% | 88,494 | 206,138,512 |
| 2024-01-03 | 22.6 | 22.6 | 22.04 | 22.35 | -1.15% | 27,358 | 61,008,524 |
| 2024-01-02 | 22.26 | 22.75 | 22.26 | 22.61 | +1.57% | 32,626 | 73,739,589 |
| 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：