股票概览
22.43
+4.91%
+1.05
20.68
开盘价
22.78
最高价
20.62
最低价
352,968
成交量
数据更新至: 2024-05-20
技术指标
20.75
MA5 (5日均线)
20.48
MA10 (10日均线)
19.96
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 | 20.68 | 22.78 | 20.62 | 22.43 | +4.91% | 352,968 | 763,919,837 |
| 2024-05-17 | 19.91 | 21.62 | 19.46 | 21.38 | +6.9% | 333,815 | 691,277,451 |
| 2024-05-16 | 20.61 | 21.19 | 19.78 | 20 | -2.25% | 250,852 | 511,870,409 |
| 2024-05-15 | 19.4 | 21 | 18.8 | 20.46 | +4.98% | 294,825 | 594,393,919 |
| 2024-05-14 | 19.8 | 20.12 | 18.52 | 19.49 | +0.36% | 186,093 | 360,821,487 |
| 2024-05-13 | 18.47 | 20.19 | 18.25 | 19.42 | +2.75% | 202,804 | 393,575,105 |
| 2024-05-10 | 20.25 | 20.87 | 18.69 | 18.9 | -7.98% | 219,037 | 431,896,080 |
| 2024-05-09 | 19.5 | 20.88 | 19.01 | 20.54 | +2.19% | 259,227 | 516,746,697 |
| 2024-05-08 | 20.8 | 20.87 | 18.89 | 20.1 | -9.05% | 293,766 | 592,045,344 |
| 2024-05-07 | 19.18 | 22.78 | 18.82 | 22.1 | +14.75% | 450,955 | 952,892,390 |
| 2024-05-06 | 18.59 | 19.38 | 18.24 | 19.26 | +1.58% | 233,979 | 442,867,787 |
| 2024-04-30 | 20.2 | 20.55 | 18.84 | 18.96 | -10.06% | 307,676 | 596,317,705 |
| 2024-04-29 | 20.05 | 21.77 | 19.78 | 21.08 | +1.2% | 377,600 | 794,129,128 |
| 2024-04-26 | 21.6 | 22.85 | 20.63 | 20.83 | -8.84% | 482,894 | 1,052,559,583 |
| 2024-04-25 | 23.68 | 23.85 | 21.85 | 22.85 | -5.42% | 477,357 | 1,077,559,890 |
| 2024-04-24 | 21.38 | 25.14 | 21.38 | 24.16 | +15.32% | 582,219 | 1,366,749,653 |
| 2024-04-23 | 18.75 | 20.95 | 17.9 | 20.95 | +19.99% | 395,402 | 770,928,003 |
| 2024-04-22 | 17 | 17.46 | 17 | 17.46 | +20% | 166,201 | 288,745,033 |
| 2024-04-19 | 13.55 | 15.05 | 13.51 | 14.55 | +2.25% | 335,587 | 478,876,737 |
| 2024-04-18 | 12.11 | 14.42 | 12.11 | 14.23 | +18.39% | 294,481 | 404,906,031 |
| 2024-04-17 | 11.1 | 12.02 | 11.1 | 12.02 | +12.13% | 91,154 | 107,170,424 |
| 2024-04-16 | 11.81 | 11.87 | 10.71 | 10.72 | -10.37% | 86,911 | 96,174,405 |
| 2024-04-15 | 12.69 | 13 | 11.63 | 11.96 | -4.78% | 103,112 | 125,575,306 |
| 2024-04-12 | 12.6 | 13.67 | 12.52 | 12.56 | +1.37% | 123,113 | 161,289,097 |
| 2024-04-11 | 12.74 | 13 | 12.34 | 12.39 | -5.28% | 100,296 | 126,487,963 |
| 2024-04-10 | 13.34 | 13.48 | 12.61 | 13.08 | -5.29% | 130,220 | 168,742,251 |
| 2024-04-09 | 13.66 | 14.2 | 13.18 | 13.81 | +2.22% | 149,644 | 204,651,404 |
| 2024-04-08 | 14.1 | 14.45 | 13.51 | 13.51 | -8.28% | 172,980 | 239,036,841 |
| 2024-04-03 | 13.56 | 15.5 | 13.56 | 14.73 | +7.68% | 235,385 | 343,644,699 |
| 2024-04-02 | 13.34 | 14.6 | 13.14 | 13.68 | +3.4% | 169,010 | 232,792,172 |
| 2024-04-01 | 13.01 | 13.28 | 12.85 | 13.23 | +2.16% | 64,768 | 84,747,047 |
| 2024-03-29 | 12.74 | 12.99 | 12.33 | 12.95 | +1.97% | 82,658 | 105,037,028 |
| 2024-03-28 | 12.13 | 12.86 | 12.11 | 12.7 | +7.72% | 81,974 | 102,457,058 |
| 2024-03-27 | 12.35 | 12.35 | 11.79 | 11.79 | -4.53% | 48,830 | 58,616,384 |
| 2024-03-26 | 12.54 | 12.85 | 12.19 | 12.35 | -1.98% | 59,709 | 74,565,187 |
| 2024-03-25 | 13.25 | 13.4 | 12.57 | 12.6 | -5.69% | 86,897 | 112,951,581 |
| 2024-03-22 | 13.2 | 13.58 | 13.01 | 13.36 | +1.14% | 96,144 | 128,535,595 |
| 2024-03-21 | 13.3 | 13.33 | 13.02 | 13.21 | -0.23% | 49,908 | 65,854,335 |
| 2024-03-20 | 13.14 | 13.33 | 13.02 | 13.24 | +0.08% | 55,560 | 73,400,218 |
| 2024-03-19 | 13.05 | 13.37 | 12.89 | 13.23 | +1.3% | 69,001 | 90,751,213 |
| 2024-03-18 | 12.78 | 13.08 | 12.65 | 13.06 | +2.92% | 59,886 | 77,223,577 |
| 2024-03-15 | 12.54 | 12.7 | 12.37 | 12.69 | +0.95% | 42,613 | 53,535,786 |
| 2024-03-14 | 12.56 | 12.8 | 12.37 | 12.57 | -0.4% | 61,554 | 77,159,775 |
| 2024-03-13 | 12.59 | 12.77 | 12.52 | 12.62 | +0.4% | 69,506 | 87,952,979 |
| 2024-03-12 | 12.68 | 12.77 | 12.37 | 12.57 | -0.63% | 69,079 | 86,612,847 |
| 2024-03-11 | 12.56 | 12.65 | 12.36 | 12.65 | -1.25% | 76,473 | 95,566,128 |
| 2024-03-08 | 12.11 | 12.87 | 12.1 | 12.81 | +5.87% | 112,896 | 141,760,909 |
| 2024-03-07 | 12.35 | 12.53 | 12.04 | 12.1 | -2.18% | 84,254 | 103,597,441 |
| 2024-03-06 | 12.15 | 12.9 | 12.15 | 12.37 | +2.91% | 125,726 | 157,125,361 |
| 2024-03-05 | 12.07 | 12.27 | 11.91 | 12.02 | -1.88% | 79,131 | 95,963,572 |
| 2024-03-04 | 12.09 | 12.28 | 11.75 | 12.25 | +1.83% | 88,447 | 106,832,212 |
| 2024-03-01 | 11.9 | 12.12 | 11.81 | 12.03 | +1.01% | 92,401 | 110,552,844 |
| 2024-02-29 | 11.12 | 12.32 | 11.12 | 11.91 | +8.08% | 116,889 | 138,711,569 |
| 2024-02-28 | 12.24 | 12.42 | 10.96 | 11.02 | -10.7% | 136,338 | 161,824,810 |
| 2024-02-27 | 11.98 | 12.53 | 11.83 | 12.34 | +1.48% | 137,215 | 166,973,703 |
| 2024-02-26 | 12.12 | 12.55 | 12.01 | 12.16 | -3.65% | 154,378 | 188,507,308 |
| 2024-02-23 | 13.29 | 13.44 | 12.07 | 12.62 | +7.5% | 240,456 | 301,201,691 |
| 2024-02-22 | 10.19 | 11.74 | 9.94 | 11.74 | +20.04% | 74,634 | 84,694,546 |
| 2024-02-21 | 9.52 | 10.17 | 9.5 | 9.78 | +1.35% | 55,343 | 54,585,507 |
| 2024-02-20 | 9.65 | 9.71 | 9.21 | 9.65 | +0.52% | 44,520 | 42,436,812 |
| 2024-02-19 | 9.02 | 9.93 | 9 | 9.6 | +7.14% | 88,459 | 84,390,281 |
| 2024-02-08 | 7.96 | 9.05 | 7.8 | 8.96 | +14.58% | 97,773 | 82,300,066 |
| 2024-02-07 | 8.45 | 8.5 | 7.62 | 7.82 | -7.57% | 95,504 | 77,267,312 |
| 2024-02-06 | 8.3 | 8.79 | 7.53 | 8.46 | +0.71% | 70,349 | 56,929,217 |
| 2024-02-05 | 9.59 | 9.59 | 8.24 | 8.4 | -12.86% | 68,129 | 59,094,114 |
| 2024-02-02 | 10.12 | 10.5 | 9.14 | 9.64 | -5.49% | 55,385 | 54,321,091 |
| 2024-02-01 | 10.25 | 10.49 | 9.95 | 10.2 | -1.35% | 38,443 | 39,146,527 |
| 2024-01-31 | 10.92 | 11.08 | 10.31 | 10.34 | -6.26% | 40,669 | 43,287,861 |
| 2024-01-30 | 11.38 | 11.46 | 11.02 | 11.03 | -4.34% | 32,555 | 36,485,248 |
| 2024-01-29 | 12.22 | 12.25 | 11.52 | 11.53 | -5.41% | 39,447 | 46,450,123 |
| 2024-01-26 | 12.27 | 12.48 | 12.15 | 12.19 | -0.89% | 29,490 | 36,401,133 |
| 2024-01-25 | 11.46 | 12.31 | 11.42 | 12.3 | +6.77% | 46,057 | 55,147,535 |
| 2024-01-24 | 11.46 | 11.56 | 11.02 | 11.52 | +0.52% | 32,451 | 36,798,646 |
| 2024-01-23 | 11.42 | 11.63 | 11.19 | 11.46 | +0.44% | 32,696 | 37,262,699 |
| 2024-01-22 | 12.3 | 12.31 | 11.32 | 11.41 | -5.86% | 35,845 | 42,433,957 |
| 2024-01-19 | 12.36 | 12.36 | 12.1 | 12.12 | -1.46% | 25,987 | 31,773,426 |
| 2024-01-18 | 12.2 | 12.37 | 11.94 | 12.3 | +0.24% | 46,997 | 57,048,002 |
| 2024-01-17 | 12.77 | 12.79 | 12.27 | 12.27 | -3.92% | 49,123 | 61,350,716 |
| 2024-01-16 | 13.08 | 13.2 | 12.53 | 12.77 | -1.84% | 91,981 | 117,331,670 |
| 2024-01-15 | 13.41 | 14.28 | 12.98 | 13.01 | +2.2% | 116,395 | 157,614,191 |
| 2024-01-12 | 12.8 | 13.13 | 12.7 | 12.73 | -0.7% | 35,784 | 46,177,129 |
| 2024-01-11 | 12.58 | 12.85 | 12.49 | 12.82 | +4.06% | 41,380 | 52,514,409 |
| 2024-01-10 | 12.67 | 12.67 | 12.23 | 12.32 | -2.69% | 19,040 | 23,595,849 |
| 2024-01-09 | 12.67 | 12.93 | 12.57 | 12.66 | +0.08% | 18,575 | 23,617,846 |
| 2024-01-08 | 12.97 | 12.97 | 12.65 | 12.65 | -2.47% | 17,727 | 22,640,047 |
| 2024-01-05 | 13.32 | 13.35 | 12.91 | 12.97 | -2.55% | 17,690 | 23,234,916 |
| 2024-01-04 | 13.3 | 13.37 | 13.2 | 13.31 | -0.08% | 16,004 | 21,278,738 |
| 2024-01-03 | 13.38 | 13.45 | 13.18 | 13.32 | -0.67% | 18,743 | 24,951,393 |
| 2024-01-02 | 13.37 | 13.56 | 13.29 | 13.41 | +0.45% | 19,823 | 26,623,369 |
| 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：