股票概览
22.64
+1.8%
+0.4
22.17
开盘价
22.64
最高价
22.1
最低价
75,731
成交量
数据更新至: 2024-05-20
技术指标
22.08
MA5 (5日均线)
22.39
MA10 (10日均线)
21.77
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 | 22.17 | 22.64 | 22.1 | 22.64 | +1.8% | 75,731 | 169,791,476 |
| 2024-05-17 | 21.73 | 22.24 | 21.49 | 22.24 | +2.63% | 64,746 | 141,589,875 |
| 2024-05-16 | 21.65 | 21.99 | 21.57 | 21.67 | +0.14% | 51,195 | 111,486,331 |
| 2024-05-15 | 22.17 | 22.17 | 21.62 | 21.64 | -2.48% | 67,765 | 148,057,288 |
| 2024-05-14 | 21.99 | 22.49 | 21.93 | 22.19 | +1.51% | 72,667 | 161,466,697 |
| 2024-05-13 | 21.98 | 22.28 | 21.75 | 21.86 | -1.93% | 83,751 | 183,862,052 |
| 2024-05-10 | 23.23 | 23.55 | 22.18 | 22.29 | -4.7% | 181,192 | 411,209,024 |
| 2024-05-09 | 23.8 | 24.17 | 23.14 | 23.39 | -1.31% | 207,204 | 487,922,339 |
| 2024-05-08 | 22.55 | 24.48 | 22.55 | 23.7 | +6.52% | 292,055 | 686,563,951 |
| 2024-05-07 | 22.25 | 22.41 | 21.96 | 22.25 | 0% | 95,597 | 212,169,831 |
| 2024-05-06 | 21.22 | 22.27 | 21.12 | 22.25 | +5.8% | 153,366 | 335,740,506 |
| 2024-04-30 | 21.16 | 21.66 | 21.01 | 21.03 | -0.57% | 92,472 | 197,265,671 |
| 2024-04-29 | 20.75 | 21.27 | 20.63 | 21.15 | +1.44% | 82,148 | 172,490,803 |
| 2024-04-26 | 21.1 | 21.2 | 20.33 | 20.85 | -1.97% | 120,131 | 249,316,067 |
| 2024-04-25 | 20.99 | 21.56 | 20.93 | 21.27 | +0.47% | 67,528 | 143,561,479 |
| 2024-04-24 | 20.6 | 21.28 | 20.42 | 21.17 | +2.52% | 58,900 | 123,223,323 |
| 2024-04-23 | 20.73 | 20.96 | 20.38 | 20.65 | -0.82% | 46,906 | 96,647,316 |
| 2024-04-22 | 20.99 | 21.24 | 20.81 | 20.82 | -1.42% | 41,933 | 88,043,309 |
| 2024-04-19 | 21.1 | 21.37 | 20.72 | 21.12 | -0.38% | 68,167 | 143,389,362 |
| 2024-04-18 | 21.31 | 21.57 | 21.05 | 21.2 | -1.44% | 87,983 | 187,182,845 |
| 2024-04-17 | 20.7 | 21.51 | 20.42 | 21.51 | +4.42% | 106,745 | 225,546,689 |
| 2024-04-16 | 20.41 | 21.09 | 19.9 | 20.6 | -0.53% | 99,458 | 203,952,470 |
| 2024-04-15 | 20.7 | 21.31 | 20.41 | 20.71 | +1.87% | 106,935 | 223,640,692 |
| 2024-04-12 | 20.61 | 21.01 | 20.29 | 20.33 | -2.77% | 86,204 | 177,663,547 |
| 2024-04-11 | 21.21 | 22 | 20.76 | 20.91 | -1.92% | 134,021 | 286,161,628 |
| 2024-04-10 | 21.24 | 21.74 | 21.08 | 21.32 | -2.43% | 131,591 | 281,844,628 |
| 2024-04-09 | 20.2 | 21.9 | 20.2 | 21.85 | +7.48% | 185,211 | 390,835,173 |
| 2024-04-08 | 21.1 | 21.58 | 20.33 | 20.33 | -2.63% | 167,761 | 352,223,088 |
| 2024-04-03 | 19.7 | 21.01 | 19.52 | 20.88 | +5.88% | 158,683 | 322,370,512 |
| 2024-04-02 | 19.52 | 19.74 | 19.41 | 19.72 | +0.56% | 70,762 | 138,531,602 |
| 2024-04-01 | 19.18 | 19.73 | 19.08 | 19.61 | +3.21% | 90,124 | 175,467,754 |
| 2024-03-29 | 18.53 | 19.08 | 18.53 | 19 | +1.88% | 51,844 | 97,924,030 |
| 2024-03-28 | 18.6 | 19.12 | 18.38 | 18.65 | +0.11% | 69,743 | 130,857,995 |
| 2024-03-27 | 19.23 | 19.35 | 18.63 | 18.63 | -3.07% | 78,766 | 149,150,007 |
| 2024-03-26 | 18.51 | 19.27 | 18.46 | 19.22 | +3.44% | 86,999 | 165,149,155 |
| 2024-03-25 | 18.9 | 19.17 | 18.58 | 18.58 | -1.17% | 55,288 | 104,037,358 |
| 2024-03-22 | 19.01 | 19.22 | 18.75 | 18.8 | -1.52% | 50,660 | 95,657,628 |
| 2024-03-21 | 19.29 | 19.33 | 19.01 | 19.09 | -0.68% | 56,091 | 107,365,827 |
| 2024-03-20 | 19.2 | 19.45 | 19.08 | 19.22 | +0.26% | 50,050 | 96,320,966 |
| 2024-03-19 | 19.53 | 19.73 | 19.15 | 19.17 | -1.84% | 71,594 | 139,124,826 |
| 2024-03-18 | 19.42 | 19.59 | 19.07 | 19.53 | +1.56% | 95,822 | 185,369,653 |
| 2024-03-15 | 19 | 19.48 | 18.87 | 19.23 | +1.21% | 95,922 | 184,575,634 |
| 2024-03-14 | 18.85 | 19.16 | 18.52 | 19 | +1.44% | 80,016 | 150,727,292 |
| 2024-03-13 | 18.86 | 19.05 | 18.67 | 18.73 | -0.85% | 63,410 | 119,499,442 |
| 2024-03-12 | 18.96 | 19.26 | 18.8 | 18.89 | +0.16% | 82,857 | 157,388,693 |
| 2024-03-11 | 18.7 | 18.92 | 18.44 | 18.86 | -0.74% | 85,516 | 159,984,172 |
| 2024-03-08 | 19.38 | 19.38 | 18.8 | 19 | -1.71% | 72,889 | 138,833,829 |
| 2024-03-07 | 19.48 | 19.65 | 19.07 | 19.33 | -0.77% | 76,896 | 148,711,046 |
| 2024-03-06 | 19.38 | 20.09 | 19.36 | 19.48 | -0.51% | 98,641 | 193,347,847 |
| 2024-03-05 | 19.51 | 19.77 | 18.84 | 19.58 | +0.05% | 150,118 | 289,098,252 |
| 2024-03-04 | 18.5 | 20.53 | 18.12 | 19.57 | +13.85% | 235,793 | 451,241,003 |
| 2024-03-01 | 17.7 | 17.72 | 16.9 | 17.19 | -3.15% | 110,603 | 190,527,377 |
| 2024-02-29 | 17.21 | 17.88 | 17.03 | 17.75 | +3.44% | 76,718 | 135,091,566 |
| 2024-02-28 | 17.8 | 18.48 | 17.1 | 17.16 | -3.32% | 114,911 | 205,584,524 |
| 2024-02-27 | 16.92 | 17.82 | 16.81 | 17.75 | +4.41% | 80,793 | 140,041,049 |
| 2024-02-26 | 17.16 | 17.4 | 16.78 | 17 | -0.53% | 62,118 | 105,931,434 |
| 2024-02-23 | 17 | 17.15 | 16.72 | 17.09 | +0.65% | 59,112 | 100,148,707 |
| 2024-02-22 | 16.7 | 17.07 | 16.66 | 16.98 | +0.59% | 51,047 | 86,241,289 |
| 2024-02-21 | 16.89 | 17.36 | 16.7 | 16.88 | -1.8% | 97,550 | 166,727,175 |
| 2024-02-20 | 16.49 | 17.26 | 16.27 | 17.19 | +3.24% | 79,527 | 133,670,705 |
| 2024-02-19 | 17.3 | 17.44 | 16.37 | 16.65 | -1.77% | 101,157 | 170,469,416 |
| 2024-02-08 | 15.17 | 17.34 | 15.01 | 16.95 | +11.66% | 127,281 | 210,170,238 |
| 2024-02-07 | 14.7 | 15.43 | 14.4 | 15.18 | +4.91% | 93,640 | 141,311,713 |
| 2024-02-06 | 12.79 | 14.58 | 12.63 | 14.47 | +12.34% | 91,221 | 124,538,529 |
| 2024-02-05 | 13.96 | 13.96 | 12.03 | 12.88 | -8.52% | 102,446 | 132,990,201 |
| 2024-02-02 | 15.09 | 15.23 | 13.52 | 14.08 | -6.69% | 88,480 | 126,658,461 |
| 2024-02-01 | 15 | 15.57 | 14.73 | 15.09 | +2.51% | 64,383 | 97,337,400 |
| 2024-01-31 | 15.35 | 15.42 | 14.71 | 14.72 | -3.79% | 45,217 | 67,881,236 |
| 2024-01-30 | 15.9 | 16.06 | 15.27 | 15.3 | -4.97% | 40,644 | 63,665,771 |
| 2024-01-29 | 16.8 | 16.8 | 16.07 | 16.1 | -0.86% | 64,369 | 105,442,063 |
| 2024-01-26 | 16.2 | 16.57 | 16.15 | 16.24 | +0.25% | 39,218 | 64,216,791 |
| 2024-01-25 | 15.62 | 16.26 | 15.5 | 16.2 | +3.32% | 40,278 | 64,283,668 |
| 2024-01-24 | 15.69 | 15.93 | 14.95 | 15.68 | +0.06% | 48,623 | 75,033,558 |
| 2024-01-23 | 15.39 | 15.83 | 15.27 | 15.67 | +0.71% | 36,891 | 57,289,774 |
| 2024-01-22 | 16.62 | 16.67 | 15.23 | 15.56 | -6.15% | 47,880 | 76,707,200 |
| 2024-01-19 | 16.6 | 16.94 | 16.55 | 16.58 | -0.12% | 31,403 | 52,437,664 |
| 2024-01-18 | 16.92 | 17 | 16.05 | 16.6 | -2.35% | 53,887 | 88,840,525 |
| 2024-01-17 | 17.31 | 17.48 | 17 | 17 | -2.52% | 26,621 | 45,858,407 |
| 2024-01-16 | 17.44 | 17.54 | 17.15 | 17.44 | -0.11% | 27,284 | 47,361,454 |
| 2024-01-15 | 17.33 | 17.58 | 17.19 | 17.46 | +0.87% | 31,309 | 54,484,350 |
| 2024-01-12 | 17.34 | 17.62 | 17.3 | 17.31 | -0.8% | 25,069 | 43,645,543 |
| 2024-01-11 | 16.92 | 17.55 | 16.84 | 17.45 | +3.38% | 38,894 | 67,151,087 |
| 2024-01-10 | 17.05 | 17.16 | 16.69 | 16.88 | -1.52% | 27,393 | 46,406,402 |
| 2024-01-09 | 17.26 | 17.41 | 17.01 | 17.14 | -0.23% | 33,920 | 58,190,539 |
| 2024-01-08 | 17.59 | 17.59 | 17.18 | 17.18 | -2% | 33,272 | 57,899,522 |
| 2024-01-05 | 18.04 | 18.04 | 17.47 | 17.53 | -2.88% | 34,050 | 60,361,479 |
| 2024-01-04 | 18.03 | 18.14 | 17.89 | 18.05 | -0.06% | 22,685 | 40,807,847 |
| 2024-01-03 | 18.11 | 18.33 | 17.9 | 18.06 | -0.66% | 27,488 | 49,799,384 |
| 2024-01-02 | 18 | 18.55 | 17.8 | 18.18 | +0.78% | 45,005 | 82,125,566 |
| 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：