股票概览
22.49
+1.86%
+0.41
21.95
开盘价
22.73
最高价
21.64
最低价
23,068
成交量
数据更新至: 2024-05-20
技术指标
22.72
MA5 (5日均线)
22.73
MA10 (10日均线)
21.52
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 | 21.95 | 22.73 | 21.64 | 22.49 | +1.86% | 23,068 | 51,238,995 |
| 2024-05-17 | 21.97 | 22.53 | 21.8 | 22.08 | -0.59% | 20,690 | 45,776,971 |
| 2024-05-16 | 22.77 | 23.4 | 22.09 | 22.21 | -2.93% | 27,788 | 62,829,691 |
| 2024-05-15 | 23.88 | 23.88 | 22.67 | 22.88 | -4.51% | 33,064 | 76,167,111 |
| 2024-05-14 | 22.52 | 24.65 | 22.44 | 23.96 | +5.92% | 36,923 | 87,642,632 |
| 2024-05-13 | 22.42 | 23.28 | 22.35 | 22.62 | +1.03% | 22,534 | 51,340,039 |
| 2024-05-10 | 22.57 | 22.58 | 21.89 | 22.39 | -0.4% | 12,966 | 28,795,947 |
| 2024-05-09 | 22.52 | 22.88 | 22.32 | 22.48 | -0.53% | 13,874 | 31,321,720 |
| 2024-05-08 | 22.98 | 23.68 | 22.4 | 22.6 | -4.16% | 27,522 | 62,711,464 |
| 2024-05-07 | 22.5 | 24.08 | 22.02 | 23.58 | +4.29% | 40,974 | 95,576,534 |
| 2024-05-06 | 20.55 | 22.98 | 20.49 | 22.61 | +9.65% | 44,823 | 98,798,197 |
| 2024-04-30 | 19.94 | 21.48 | 19.61 | 20.62 | +3.62% | 30,117 | 62,427,385 |
| 2024-04-29 | 20 | 21.14 | 18.96 | 19.9 | +0.05% | 33,439 | 66,119,747 |
| 2024-04-26 | 19.57 | 20.18 | 19.4 | 19.89 | +0.71% | 16,723 | 33,099,043 |
| 2024-04-25 | 19.56 | 20.2 | 19.49 | 19.75 | +0.56% | 13,208 | 26,150,486 |
| 2024-04-24 | 19.61 | 19.84 | 19.45 | 19.64 | -0.3% | 15,517 | 30,474,689 |
| 2024-04-23 | 19.9 | 20.3 | 19.55 | 19.7 | -1.99% | 21,612 | 42,986,568 |
| 2024-04-22 | 20.3 | 20.43 | 19.73 | 20.1 | -0.69% | 18,118 | 36,321,393 |
| 2024-04-19 | 20.56 | 20.69 | 19.5 | 20.24 | -2.22% | 41,364 | 83,368,748 |
| 2024-04-18 | 18.76 | 20.76 | 18.47 | 20.7 | +9.81% | 54,924 | 107,828,629 |
| 2024-04-17 | 18.09 | 18.88 | 17.7 | 18.85 | +5.01% | 51,266 | 94,334,505 |
| 2024-04-16 | 16.9 | 18.87 | 16.2 | 17.95 | +5.03% | 60,247 | 106,178,585 |
| 2024-04-15 | 17.73 | 17.76 | 16.43 | 17.09 | -3.72% | 38,333 | 65,412,625 |
| 2024-04-12 | 17.46 | 18.17 | 17.46 | 17.75 | +0.62% | 35,683 | 63,687,995 |
| 2024-04-11 | 18.1 | 18.53 | 17.5 | 17.64 | -3.4% | 26,604 | 47,464,283 |
| 2024-04-10 | 18.4 | 18.58 | 17.96 | 18.26 | -1.03% | 14,283 | 26,011,601 |
| 2024-04-09 | 18.08 | 18.68 | 17.78 | 18.45 | +1.82% | 18,022 | 32,827,403 |
| 2024-04-08 | 18.27 | 18.56 | 18.04 | 18.12 | -0.77% | 19,023 | 34,774,459 |
| 2024-04-03 | 17.95 | 18.82 | 17.85 | 18.26 | +0.05% | 29,532 | 54,337,499 |
| 2024-04-02 | 18.8 | 18.97 | 17.78 | 18.25 | -3.95% | 54,090 | 99,516,844 |
| 2024-04-01 | 18.13 | 19.08 | 17.48 | 19 | +4.8% | 56,720 | 104,241,944 |
| 2024-03-29 | 17.5 | 18.13 | 17.09 | 18.13 | +2.43% | 46,906 | 82,753,489 |
| 2024-03-28 | 16.6 | 17.8 | 16.56 | 17.7 | +5.11% | 67,901 | 117,809,775 |
| 2024-03-27 | 15.89 | 17.49 | 15.68 | 16.84 | +2.25% | 85,334 | 144,569,980 |
| 2024-03-26 | 14.5 | 17.1 | 14.2 | 16.47 | +13.59% | 109,201 | 171,159,578 |
| 2024-03-25 | 13.36 | 14.66 | 13.32 | 14.5 | +7.97% | 42,511 | 60,307,952 |
| 2024-03-22 | 13.62 | 13.78 | 13.33 | 13.43 | -2.18% | 11,232 | 15,162,349 |
| 2024-03-21 | 13.6 | 13.8 | 13.5 | 13.73 | +0.81% | 10,229 | 13,980,333 |
| 2024-03-20 | 13.69 | 13.76 | 13.56 | 13.62 | -0.51% | 8,136 | 11,082,872 |
| 2024-03-19 | 13.77 | 13.8 | 13.55 | 13.69 | 0% | 11,799 | 16,154,447 |
| 2024-03-18 | 13.4 | 13.71 | 13.38 | 13.69 | +2.39% | 13,853 | 18,819,280 |
| 2024-03-15 | 13.05 | 13.38 | 12.97 | 13.37 | +2.85% | 18,842 | 24,882,986 |
| 2024-03-14 | 12.99 | 13.14 | 12.85 | 13 | -0.23% | 12,238 | 15,923,273 |
| 2024-03-13 | 13.1 | 13.27 | 12.84 | 13.03 | -0.61% | 17,147 | 22,336,611 |
| 2024-03-12 | 12.73 | 13.25 | 12.59 | 13.11 | +2.82% | 20,111 | 26,081,966 |
| 2024-03-11 | 12.4 | 12.76 | 12.32 | 12.75 | +2.91% | 10,443 | 13,145,994 |
| 2024-03-08 | 12.17 | 12.49 | 12.12 | 12.39 | +1.72% | 11,316 | 14,027,092 |
| 2024-03-07 | 12.15 | 12.55 | 12.15 | 12.18 | +0.08% | 10,823 | 13,355,259 |
| 2024-03-06 | 12.08 | 12.32 | 11.93 | 12.17 | +0.83% | 9,791 | 11,875,272 |
| 2024-03-05 | 12.34 | 12.48 | 12 | 12.07 | -2.5% | 14,534 | 17,754,348 |
| 2024-03-04 | 12.5 | 12.7 | 12.26 | 12.38 | -1.59% | 17,717 | 21,978,076 |
| 2024-03-01 | 12.8 | 12.88 | 12.31 | 12.58 | +0.08% | 18,637 | 23,425,518 |
| 2024-02-29 | 12.11 | 12.62 | 12.04 | 12.57 | +3.2% | 18,894 | 23,396,479 |
| 2024-02-28 | 13.42 | 13.42 | 12.18 | 12.18 | -7.94% | 26,939 | 34,517,777 |
| 2024-02-27 | 12.7 | 13.75 | 12.7 | 13.23 | +2.8% | 22,230 | 29,285,881 |
| 2024-02-26 | 12.89 | 13.19 | 12.75 | 12.87 | -0.62% | 19,219 | 24,886,320 |
| 2024-02-23 | 13.2 | 13.4 | 12.7 | 12.95 | -2.12% | 24,588 | 31,766,469 |
| 2024-02-22 | 12.33 | 13.48 | 12.2 | 13.23 | +8.44% | 33,151 | 42,867,535 |
| 2024-02-21 | 11.87 | 12.69 | 11.81 | 12.2 | +1.24% | 22,724 | 28,057,417 |
| 2024-02-20 | 12.36 | 12.39 | 11.95 | 12.05 | -3.6% | 17,320 | 20,941,934 |
| 2024-02-19 | 11.32 | 12.98 | 11.29 | 12.5 | +9.94% | 51,938 | 64,448,215 |
| 2024-02-08 | 9.69 | 11.4 | 9.68 | 11.37 | +15.08% | 44,908 | 47,503,091 |
| 2024-02-07 | 10.49 | 10.49 | 9.71 | 9.88 | -3.8% | 37,432 | 37,601,512 |
| 2024-02-06 | 9.31 | 10.68 | 9.18 | 10.27 | +4.9% | 44,570 | 43,804,029 |
| 2024-02-05 | 10.99 | 10.99 | 9.48 | 9.79 | -11.24% | 52,496 | 52,779,864 |
| 2024-02-02 | 11.58 | 11.76 | 10.5 | 11.03 | -4.91% | 42,761 | 47,661,707 |
| 2024-02-01 | 11.7 | 11.71 | 11.21 | 11.6 | -0.85% | 30,073 | 34,518,653 |
| 2024-01-31 | 11.96 | 12.43 | 11.69 | 11.7 | -5.49% | 39,748 | 47,581,212 |
| 2024-01-30 | 12.76 | 12.86 | 12.31 | 12.38 | -3.73% | 19,715 | 24,839,465 |
| 2024-01-29 | 13.39 | 13.52 | 12.81 | 12.86 | -4.03% | 19,216 | 25,082,715 |
| 2024-01-26 | 13.5 | 13.77 | 13.31 | 13.4 | -1.25% | 14,000 | 18,893,057 |
| 2024-01-25 | 13.2 | 13.8 | 13.01 | 13.57 | +2.8% | 21,944 | 29,314,372 |
| 2024-01-24 | 13.18 | 13.56 | 12.58 | 13.2 | +1.15% | 27,218 | 35,532,396 |
| 2024-01-23 | 12.89 | 13.26 | 12.56 | 13.05 | -1.06% | 33,299 | 43,080,291 |
| 2024-01-22 | 14.11 | 14.14 | 13.11 | 13.19 | -6.45% | 25,317 | 34,518,928 |
| 2024-01-19 | 14.09 | 14.54 | 13.88 | 14.1 | 0% | 23,250 | 32,969,220 |
| 2024-01-18 | 14.34 | 14.34 | 13.48 | 14.1 | -2.08% | 39,751 | 55,139,834 |
| 2024-01-17 | 14.63 | 14.81 | 14.4 | 14.4 | -1.77% | 18,792 | 27,544,839 |
| 2024-01-16 | 14.72 | 14.86 | 14.38 | 14.66 | -0.54% | 13,256 | 19,418,694 |
| 2024-01-15 | 14.6 | 14.86 | 14.52 | 14.74 | +0.82% | 14,240 | 20,963,510 |
| 2024-01-12 | 14.7 | 15.02 | 14.6 | 14.62 | +0.21% | 16,638 | 24,640,173 |
| 2024-01-11 | 14.48 | 14.68 | 14.32 | 14.59 | +0.9% | 11,138 | 16,199,896 |
| 2024-01-10 | 14.5 | 14.65 | 14.23 | 14.46 | -0.28% | 12,178 | 17,584,927 |
| 2024-01-09 | 14.25 | 14.59 | 14.18 | 14.5 | +2.26% | 13,844 | 19,951,876 |
| 2024-01-08 | 14.64 | 14.65 | 14.17 | 14.18 | -3.01% | 16,783 | 24,222,566 |
| 2024-01-05 | 14.71 | 14.88 | 14.57 | 14.62 | -0.61% | 13,658 | 20,128,368 |
| 2024-01-04 | 14.7 | 14.74 | 14.51 | 14.71 | +0.14% | 13,076 | 19,101,958 |
| 2024-01-03 | 14.91 | 14.95 | 14.49 | 14.69 | -1.67% | 14,212 | 20,919,033 |
| 2024-01-02 | 14.72 | 15.03 | 14.69 | 14.94 | +1.84% | 15,112 | 22,516,108 |
| 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：