股票概览
22.81
+2.38%
+0.53
22.15
开盘价
23.08
最高价
22.08
最低价
41,799
成交量
数据更新至: 2024-05-20
技术指标
22.70
MA5 (5日均线)
22.78
MA10 (10日均线)
21.21
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 | 22.15 | 23.08 | 22.08 | 22.81 | +2.38% | 41,799 | 94,741,746 |
| 2024-05-17 | 22.33 | 22.49 | 21.94 | 22.28 | 0% | 42,318 | 93,816,957 |
| 2024-05-16 | 22.42 | 23.09 | 22.1 | 22.28 | -0.76% | 53,191 | 119,953,392 |
| 2024-05-15 | 23.4 | 23.87 | 22.32 | 22.45 | -5.27% | 91,763 | 209,937,062 |
| 2024-05-14 | 24.07 | 26.54 | 23.25 | 23.7 | -4.44% | 135,679 | 335,972,198 |
| 2024-05-13 | 23.6 | 25.36 | 23.5 | 24.8 | +3.33% | 90,959 | 222,942,722 |
| 2024-05-10 | 21.82 | 25.6 | 21.67 | 24 | +10.04% | 101,342 | 235,946,641 |
| 2024-05-09 | 21.73 | 22.24 | 21.53 | 21.81 | +0.37% | 25,915 | 56,728,204 |
| 2024-05-08 | 21.82 | 22.11 | 21.41 | 21.73 | -0.78% | 29,855 | 64,667,224 |
| 2024-05-07 | 21.91 | 22.05 | 21.7 | 21.9 | -3.01% | 33,464 | 73,098,083 |
| 2024-05-06 | 22.18 | 23.01 | 21.58 | 22.58 | +2.64% | 55,811 | 124,032,371 |
| 2024-04-30 | 21.7 | 22.19 | 21.3 | 22 | +0.32% | 50,253 | 109,285,426 |
| 2024-04-29 | 19.79 | 22.33 | 19.73 | 21.93 | +7.87% | 98,809 | 208,784,333 |
| 2024-04-26 | 18.8 | 20.46 | 18.36 | 20.33 | +7.17% | 86,667 | 169,150,441 |
| 2024-04-25 | 18.5 | 20.3 | 18.31 | 18.97 | +1.44% | 59,778 | 114,972,779 |
| 2024-04-24 | 18.28 | 18.7 | 18.02 | 18.7 | +3.03% | 23,986 | 44,084,844 |
| 2024-04-23 | 17.91 | 18.3 | 17.84 | 18.15 | +1.97% | 21,816 | 39,477,365 |
| 2024-04-22 | 17.66 | 18.09 | 17.25 | 17.8 | -0.61% | 19,837 | 35,154,800 |
| 2024-04-19 | 17.89 | 18.35 | 17.61 | 17.91 | -0.89% | 22,640 | 40,532,240 |
| 2024-04-18 | 18.06 | 18.48 | 17.8 | 18.07 | -0.55% | 27,944 | 50,724,612 |
| 2024-04-17 | 17.42 | 18.34 | 17.42 | 18.17 | +5.89% | 44,689 | 80,455,191 |
| 2024-04-16 | 18.23 | 18.32 | 17.12 | 17.16 | -6.89% | 44,639 | 78,073,801 |
| 2024-04-15 | 19.02 | 19.35 | 18.1 | 18.43 | -3.76% | 33,390 | 62,071,647 |
| 2024-04-12 | 19.6 | 19.84 | 19.08 | 19.15 | -2.74% | 21,709 | 42,015,289 |
| 2024-04-11 | 19.2 | 20.09 | 18.9 | 19.69 | +2.34% | 29,769 | 58,405,949 |
| 2024-04-10 | 20 | 20.03 | 19 | 19.24 | -4.04% | 27,979 | 54,326,852 |
| 2024-04-09 | 20.11 | 20.38 | 19.74 | 20.05 | -0.25% | 30,197 | 60,421,364 |
| 2024-04-08 | 20.8 | 20.94 | 20.05 | 20.1 | -3.27% | 23,944 | 48,854,526 |
| 2024-04-03 | 21 | 21.3 | 20.7 | 20.78 | -1.47% | 37,254 | 78,003,922 |
| 2024-04-02 | 21.66 | 21.72 | 20.7 | 21.09 | -2.5% | 50,090 | 105,580,627 |
| 2024-04-01 | 21.75 | 21.75 | 20.5 | 21.63 | -1.46% | 71,332 | 150,313,547 |
| 2024-03-29 | 20.72 | 21.97 | 20.59 | 21.95 | +5.94% | 30,754 | 65,947,255 |
| 2024-03-28 | 20.4 | 21.15 | 20.31 | 20.72 | +1.32% | 23,687 | 49,196,994 |
| 2024-03-27 | 21.12 | 21.34 | 20.3 | 20.45 | -3.4% | 27,259 | 56,750,753 |
| 2024-03-26 | 21.85 | 21.85 | 20.36 | 21.17 | -2.26% | 62,403 | 130,989,157 |
| 2024-03-25 | 22.33 | 22.5 | 21.55 | 21.66 | -3.09% | 29,426 | 64,940,342 |
| 2024-03-22 | 22.72 | 22.93 | 22.08 | 22.35 | -2.32% | 43,112 | 96,642,330 |
| 2024-03-21 | 23.38 | 23.91 | 22.75 | 22.88 | -2.43% | 31,356 | 72,783,656 |
| 2024-03-20 | 23.38 | 23.72 | 23.14 | 23.45 | +0.34% | 23,688 | 55,233,837 |
| 2024-03-19 | 23.38 | 24.22 | 23.1 | 23.37 | -0.04% | 38,482 | 90,665,467 |
| 2024-03-18 | 22.81 | 23.38 | 22.63 | 23.38 | +3% | 28,629 | 66,001,896 |
| 2024-03-15 | 22.69 | 22.77 | 22.27 | 22.7 | -0.18% | 21,593 | 48,653,529 |
| 2024-03-14 | 23.06 | 23.24 | 22.3 | 22.74 | -1.34% | 24,348 | 55,436,268 |
| 2024-03-13 | 22.72 | 23.34 | 22.67 | 23.05 | +0.88% | 27,218 | 62,624,965 |
| 2024-03-12 | 22.79 | 23 | 22.29 | 22.85 | -0.13% | 46,397 | 104,880,486 |
| 2024-03-11 | 21.95 | 23.1 | 21.95 | 22.88 | +5.58% | 63,018 | 142,906,232 |
| 2024-03-08 | 21.54 | 21.83 | 21 | 21.67 | +0.6% | 35,369 | 75,993,512 |
| 2024-03-07 | 21.59 | 22.38 | 21.4 | 21.54 | -0.19% | 58,774 | 128,503,342 |
| 2024-03-06 | 20.74 | 21.89 | 20.65 | 21.58 | +4% | 57,757 | 123,449,330 |
| 2024-03-05 | 21.06 | 22.12 | 20.62 | 20.75 | -1.33% | 74,748 | 159,980,647 |
| 2024-03-04 | 21.38 | 21.59 | 20.52 | 21.03 | -1.41% | 54,504 | 114,132,929 |
| 2024-03-01 | 20.35 | 21.51 | 20.35 | 21.33 | +5.44% | 71,042 | 149,183,213 |
| 2024-02-29 | 18.88 | 20.3 | 18.53 | 20.23 | +6.98% | 55,196 | 107,934,675 |
| 2024-02-28 | 20.66 | 21.46 | 18.91 | 18.91 | -8.87% | 74,964 | 151,768,871 |
| 2024-02-27 | 19.99 | 20.9 | 19.85 | 20.75 | +2.98% | 52,683 | 108,176,731 |
| 2024-02-26 | 19.36 | 20.68 | 19.35 | 20.15 | +4.62% | 59,460 | 118,764,358 |
| 2024-02-23 | 18.97 | 19.29 | 18.71 | 19.26 | +1.58% | 36,724 | 69,751,675 |
| 2024-02-22 | 18.59 | 18.96 | 18.29 | 18.96 | +2.27% | 36,741 | 68,774,560 |
| 2024-02-21 | 18.12 | 19.42 | 18.04 | 18.54 | +0.87% | 37,378 | 70,057,591 |
| 2024-02-20 | 18.01 | 18.43 | 17.6 | 18.38 | +0.99% | 40,440 | 73,075,844 |
| 2024-02-19 | 18.2 | 18.3 | 17.57 | 18.2 | +2.82% | 76,393 | 137,132,023 |
| 2024-02-08 | 15.1 | 17.78 | 14.56 | 17.7 | +18.16% | 98,784 | 160,626,261 |
| 2024-02-07 | 15.55 | 16.06 | 14.62 | 14.98 | -2.73% | 92,252 | 142,164,427 |
| 2024-02-06 | 14.91 | 16.23 | 14.3 | 15.4 | -0.13% | 119,118 | 181,661,229 |
| 2024-02-05 | 17.33 | 17.6 | 15.3 | 15.42 | -12.68% | 75,501 | 121,541,319 |
| 2024-02-02 | 18.81 | 19.14 | 17.01 | 17.66 | -6.11% | 39,299 | 70,363,651 |
| 2024-02-01 | 19.31 | 19.41 | 18.5 | 18.81 | -2.03% | 47,120 | 89,088,942 |
| 2024-01-31 | 19.86 | 20.16 | 19.08 | 19.2 | -4.71% | 40,699 | 79,164,006 |
| 2024-01-30 | 20.55 | 21.2 | 20.1 | 20.15 | -3.5% | 29,093 | 60,042,446 |
| 2024-01-29 | 22 | 22.14 | 20.66 | 20.88 | -5.09% | 49,976 | 105,639,228 |
| 2024-01-26 | 22.78 | 22.78 | 21.88 | 22 | -3.64% | 35,963 | 80,038,898 |
| 2024-01-25 | 22.08 | 23.19 | 21.43 | 22.83 | +3.3% | 37,165 | 82,736,005 |
| 2024-01-24 | 22.4 | 22.61 | 21.47 | 22.1 | -1.78% | 50,144 | 109,641,529 |
| 2024-01-23 | 22.6 | 23.15 | 21.8 | 22.5 | -0.57% | 49,414 | 111,097,366 |
| 2024-01-22 | 24.05 | 24.07 | 22.55 | 22.63 | -6.37% | 35,529 | 82,672,312 |
| 2024-01-19 | 25.33 | 25.35 | 24.11 | 24.17 | -5.07% | 38,813 | 94,910,296 |
| 2024-01-18 | 24.78 | 25.48 | 24.45 | 25.46 | +1.35% | 44,066 | 109,469,768 |
| 2024-01-17 | 25.72 | 26.09 | 25.1 | 25.12 | -2.33% | 48,281 | 123,335,992 |
| 2024-01-16 | 25.55 | 26 | 24.7 | 25.72 | +1.34% | 58,321 | 148,120,585 |
| 2024-01-15 | 25.31 | 25.54 | 24.39 | 25.38 | -0.35% | 60,519 | 151,458,043 |
| 2024-01-12 | 24.06 | 26.85 | 23.87 | 25.47 | +7.02% | 71,132 | 181,269,942 |
| 2024-01-11 | 23.28 | 24.03 | 23.01 | 23.8 | +2.19% | 25,260 | 59,332,461 |
| 2024-01-10 | 23 | 24.27 | 22.63 | 23.29 | +1.39% | 54,963 | 129,454,628 |
| 2024-01-09 | 24.1 | 24.32 | 22.4 | 22.97 | -4.61% | 51,686 | 120,486,396 |
| 2024-01-08 | 24.5 | 24.75 | 23.93 | 24.08 | -2.71% | 23,839 | 58,061,076 |
| 2024-01-05 | 25.28 | 25.4 | 24.58 | 24.75 | -1.71% | 14,030 | 35,059,315 |
| 2024-01-04 | 25.36 | 25.55 | 24.88 | 25.18 | -1.14% | 14,857 | 37,280,229 |
| 2024-01-03 | 25.66 | 25.8 | 25.18 | 25.47 | -1.32% | 17,521 | 44,665,788 |
| 2024-01-02 | 25.75 | 25.97 | 25.45 | 25.81 | -0.46% | 16,268 | 41,893,411 |
| 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：