股票概览
23.15
+6.93%
+1.5
21.42
开盘价
23.16
最高价
21.35
最低价
279,446
成交量
数据更新至: 2024-05-20
技术指标
22.27
MA5 (5日均线)
21.35
MA10 (10日均线)
20.34
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 | 21.42 | 23.16 | 21.35 | 23.15 | +6.93% | 279,446 | 625,451,337 |
| 2024-05-17 | 21.75 | 21.91 | 21.2 | 21.65 | -1.86% | 213,304 | 458,401,105 |
| 2024-05-16 | 22.42 | 23.09 | 21.98 | 22.06 | -2.82% | 249,165 | 557,499,607 |
| 2024-05-15 | 21.56 | 23.95 | 21.27 | 22.7 | +4.27% | 370,050 | 831,196,144 |
| 2024-05-14 | 21.4 | 22.87 | 21.36 | 21.77 | +0.42% | 352,688 | 782,299,248 |
| 2024-05-13 | 20.24 | 21.8 | 19.73 | 21.68 | +6.22% | 336,023 | 711,757,919 |
| 2024-05-10 | 20.67 | 20.83 | 20.19 | 20.41 | -2.06% | 172,134 | 351,173,682 |
| 2024-05-09 | 19.45 | 20.99 | 19.4 | 20.84 | +8.09% | 267,909 | 548,271,639 |
| 2024-05-08 | 19.91 | 19.93 | 19.2 | 19.28 | -3.21% | 102,848 | 200,729,695 |
| 2024-05-07 | 20.07 | 20.34 | 19.82 | 19.92 | -0.6% | 111,917 | 223,946,729 |
| 2024-05-06 | 20.03 | 20.25 | 19.82 | 20.04 | +1.67% | 132,753 | 265,956,991 |
| 2024-04-30 | 20 | 20.01 | 19.54 | 19.71 | -1.79% | 101,597 | 200,552,593 |
| 2024-04-29 | 19.63 | 20.19 | 19.63 | 20.07 | +2.24% | 159,680 | 318,469,620 |
| 2024-04-26 | 18.24 | 19.77 | 18.21 | 19.63 | +7.68% | 221,794 | 427,804,670 |
| 2024-04-25 | 18.64 | 18.96 | 17.76 | 18.23 | -3.03% | 160,959 | 295,419,191 |
| 2024-04-24 | 18.61 | 18.97 | 18.15 | 18.8 | -0.69% | 136,890 | 255,293,795 |
| 2024-04-23 | 19.17 | 19.66 | 18.85 | 18.93 | -1.92% | 103,983 | 199,531,131 |
| 2024-04-22 | 18.9 | 19.35 | 18.02 | 19.3 | +1.37% | 128,500 | 241,119,791 |
| 2024-04-19 | 19.52 | 19.58 | 18.58 | 19.04 | -3.25% | 150,473 | 285,940,851 |
| 2024-04-18 | 19.88 | 20.17 | 19.49 | 19.68 | -1.94% | 159,043 | 314,266,705 |
| 2024-04-17 | 18.75 | 20.07 | 18.75 | 20.07 | +9.14% | 180,021 | 352,497,836 |
| 2024-04-16 | 19.83 | 19.83 | 18.38 | 18.39 | -8.96% | 189,917 | 360,986,359 |
| 2024-04-15 | 20.05 | 20.5 | 19.52 | 20.2 | -0.74% | 204,335 | 407,794,302 |
| 2024-04-12 | 19.67 | 20.68 | 19.67 | 20.35 | +3.72% | 256,083 | 518,775,322 |
| 2024-04-11 | 18.27 | 20.3 | 18.15 | 19.62 | +4.25% | 240,546 | 474,556,840 |
| 2024-04-10 | 19.73 | 19.74 | 18.47 | 18.82 | -4.71% | 163,920 | 310,154,725 |
| 2024-04-09 | 19.7 | 19.86 | 19.23 | 19.75 | -0.6% | 168,555 | 330,007,966 |
| 2024-04-08 | 20.48 | 20.55 | 19.87 | 19.87 | -5.61% | 285,105 | 573,903,559 |
| 2024-04-03 | 19.29 | 21.5 | 19.2 | 21.05 | +9.07% | 368,175 | 750,295,635 |
| 2024-04-02 | 19.87 | 20.14 | 19.13 | 19.3 | -3.4% | 169,962 | 329,708,612 |
| 2024-04-01 | 17.83 | 20.38 | 17.83 | 19.98 | +13.2% | 230,196 | 444,537,013 |
| 2024-03-29 | 17.37 | 17.67 | 16.99 | 17.65 | +2.26% | 48,763 | 84,304,267 |
| 2024-03-28 | 16.98 | 17.53 | 16.77 | 17.26 | +2.37% | 61,081 | 105,165,209 |
| 2024-03-27 | 17.92 | 17.97 | 16.8 | 16.86 | -5.6% | 61,352 | 106,143,667 |
| 2024-03-26 | 18.14 | 18.37 | 17.69 | 17.86 | -1.49% | 54,290 | 97,701,216 |
| 2024-03-25 | 18.9 | 19 | 18.09 | 18.13 | -4.88% | 75,176 | 139,495,453 |
| 2024-03-22 | 19.58 | 19.75 | 19.02 | 19.06 | -2.56% | 60,879 | 117,570,626 |
| 2024-03-21 | 19.73 | 19.99 | 19.42 | 19.56 | -0.76% | 65,138 | 128,250,203 |
| 2024-03-20 | 19.44 | 19.77 | 19.41 | 19.71 | +0.56% | 47,337 | 92,810,434 |
| 2024-03-19 | 19.52 | 19.81 | 19.44 | 19.6 | 0% | 66,853 | 131,465,136 |
| 2024-03-18 | 19.38 | 19.6 | 19.11 | 19.6 | +2.19% | 77,437 | 149,991,288 |
| 2024-03-15 | 18.93 | 19.18 | 18.7 | 19.18 | +0.95% | 44,573 | 84,350,037 |
| 2024-03-14 | 19.3 | 19.3 | 18.75 | 19 | -1.61% | 54,934 | 104,578,154 |
| 2024-03-13 | 19.4 | 19.67 | 19.26 | 19.31 | -0.31% | 57,868 | 112,669,806 |
| 2024-03-12 | 19.11 | 19.54 | 19.02 | 19.37 | +1.52% | 68,905 | 133,126,761 |
| 2024-03-11 | 18.71 | 19.09 | 18.51 | 19.08 | +1.38% | 54,022 | 101,576,287 |
| 2024-03-08 | 18.56 | 18.9 | 18.44 | 18.82 | +1.84% | 49,771 | 93,024,508 |
| 2024-03-07 | 18.89 | 19.16 | 18.48 | 18.48 | -1.96% | 61,891 | 116,418,903 |
| 2024-03-06 | 19.02 | 19.2 | 18.43 | 18.85 | -1.41% | 68,467 | 128,730,788 |
| 2024-03-05 | 19.4 | 19.46 | 19 | 19.12 | -1.75% | 54,711 | 105,221,365 |
| 2024-03-04 | 19.62 | 19.69 | 19.12 | 19.46 | -0.56% | 74,191 | 143,759,218 |
| 2024-03-01 | 19.12 | 19.65 | 19.07 | 19.57 | +2.3% | 79,275 | 153,803,211 |
| 2024-02-29 | 17.89 | 19.15 | 17.87 | 19.13 | +6.04% | 88,535 | 166,352,363 |
| 2024-02-28 | 19.75 | 19.91 | 18.02 | 18.04 | -8.1% | 122,604 | 233,521,332 |
| 2024-02-27 | 18.8 | 19.64 | 18.6 | 19.63 | +4.36% | 76,582 | 146,505,637 |
| 2024-02-26 | 18.46 | 19.16 | 18.43 | 18.81 | +1.68% | 83,661 | 157,237,255 |
| 2024-02-23 | 18.07 | 18.55 | 17.89 | 18.5 | +2.44% | 67,750 | 123,452,169 |
| 2024-02-22 | 17.62 | 18.08 | 17.62 | 18.06 | +2.32% | 70,406 | 126,326,103 |
| 2024-02-21 | 17.41 | 18.26 | 17.32 | 17.65 | -0.28% | 92,207 | 164,279,943 |
| 2024-02-20 | 17.05 | 17.98 | 16.88 | 17.7 | +2.37% | 97,026 | 168,033,430 |
| 2024-02-19 | 17.85 | 17.86 | 16.88 | 17.29 | -1.59% | 116,618 | 201,357,081 |
| 2024-02-08 | 16.02 | 17.65 | 15.98 | 17.57 | +10.71% | 124,304 | 213,593,445 |
| 2024-02-07 | 15.09 | 16.33 | 15.09 | 15.87 | +4.48% | 142,702 | 226,613,585 |
| 2024-02-06 | 13.67 | 15.36 | 13.65 | 15.19 | +7.5% | 111,716 | 163,127,442 |
| 2024-02-05 | 15.49 | 15.53 | 13.7 | 14.13 | -9.01% | 116,133 | 167,606,283 |
| 2024-02-02 | 16.46 | 16.83 | 14.9 | 15.53 | -6.22% | 89,387 | 141,191,577 |
| 2024-02-01 | 16.53 | 17.03 | 16.36 | 16.56 | -0.42% | 66,851 | 111,647,167 |
| 2024-01-31 | 17.66 | 17.78 | 16.61 | 16.63 | -5.83% | 80,648 | 137,762,718 |
| 2024-01-30 | 18.23 | 18.48 | 17.62 | 17.66 | -3.66% | 40,245 | 72,688,000 |
| 2024-01-29 | 19.04 | 19.21 | 18.33 | 18.33 | -3.12% | 38,081 | 70,922,825 |
| 2024-01-26 | 19.44 | 19.58 | 18.83 | 18.92 | -3.12% | 52,634 | 100,723,375 |
| 2024-01-25 | 18.63 | 19.55 | 18.42 | 19.53 | +4.55% | 59,376 | 113,702,218 |
| 2024-01-24 | 18.76 | 18.94 | 17.88 | 18.68 | -0.21% | 58,765 | 107,820,111 |
| 2024-01-23 | 18.54 | 18.88 | 18.26 | 18.72 | +1.24% | 55,031 | 102,496,691 |
| 2024-01-22 | 19.67 | 19.78 | 18.38 | 18.49 | -6% | 64,746 | 123,562,601 |
| 2024-01-19 | 19.8 | 20.26 | 19.6 | 19.67 | -1.06% | 41,083 | 81,741,818 |
| 2024-01-18 | 19.89 | 20.12 | 19.21 | 19.88 | -0.7% | 70,946 | 139,053,059 |
| 2024-01-17 | 20.55 | 20.55 | 20.02 | 20.02 | -2.72% | 31,982 | 64,895,828 |
| 2024-01-16 | 20.55 | 20.65 | 20.21 | 20.58 | -0.34% | 49,131 | 100,200,924 |
| 2024-01-15 | 20.34 | 20.92 | 20.15 | 20.65 | +1.57% | 66,135 | 136,297,146 |
| 2024-01-12 | 21.07 | 21.11 | 20.33 | 20.33 | -2.73% | 58,379 | 120,351,873 |
| 2024-01-11 | 20.51 | 21.09 | 20.39 | 20.9 | +1.9% | 37,337 | 77,658,750 |
| 2024-01-10 | 20.67 | 20.92 | 20.24 | 20.51 | -0.87% | 42,250 | 86,961,121 |
| 2024-01-09 | 20.93 | 21.25 | 20.49 | 20.69 | -0.43% | 40,493 | 84,516,760 |
| 2024-01-08 | 21.38 | 21.38 | 20.78 | 20.78 | -2.81% | 36,368 | 76,333,116 |
| 2024-01-05 | 21.99 | 22.22 | 21.2 | 21.38 | -2.46% | 41,422 | 89,571,420 |
| 2024-01-04 | 22.34 | 22.34 | 21.81 | 21.92 | -1.48% | 31,876 | 70,228,392 |
| 2024-01-03 | 22.6 | 22.62 | 22.11 | 22.25 | -1.68% | 38,095 | 84,947,315 |
| 2024-01-02 | 22.8 | 22.86 | 22.47 | 22.63 | -0.75% | 42,929 | 97,072,888 |
| 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：