股票概览
21.62
-1.28%
-0.28
21.91
开盘价
22.59
最高价
21.47
最低价
24,284
成交量
数据更新至: 2024-05-20
技术指标
22.02
MA5 (5日均线)
22.36
MA10 (10日均线)
20.84
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 | 21.91 | 22.59 | 21.47 | 21.62 | -1.28% | 24,284 | 52,606,162 |
| 2024-05-17 | 21.91 | 22.19 | 21.51 | 21.9 | -1.4% | 27,741 | 60,368,185 |
| 2024-05-16 | 22.3 | 22.7 | 22.08 | 22.21 | -0.09% | 18,094 | 40,513,909 |
| 2024-05-15 | 22.15 | 22.4 | 21.56 | 22.23 | +0.36% | 21,312 | 47,025,261 |
| 2024-05-14 | 22.43 | 23.49 | 22.09 | 22.15 | -0.67% | 28,796 | 65,426,513 |
| 2024-05-13 | 23.27 | 23.28 | 22.12 | 22.3 | -4.17% | 27,506 | 61,860,453 |
| 2024-05-10 | 23.17 | 23.28 | 22.84 | 23.27 | +0.65% | 30,445 | 70,096,016 |
| 2024-05-09 | 22.44 | 23.8 | 22.4 | 23.12 | +3.91% | 51,631 | 119,259,530 |
| 2024-05-08 | 22.3 | 22.8 | 22.02 | 22.25 | -1.33% | 28,188 | 62,571,858 |
| 2024-05-07 | 22.78 | 22.8 | 21.88 | 22.55 | +1.58% | 50,218 | 112,987,739 |
| 2024-05-06 | 19.81 | 22.57 | 19.57 | 22.2 | +13.5% | 63,486 | 136,334,968 |
| 2024-04-30 | 19.6 | 19.72 | 19.25 | 19.56 | +0.31% | 15,399 | 30,019,782 |
| 2024-04-29 | 19.36 | 19.8 | 19.09 | 19.5 | +0.05% | 22,792 | 44,435,081 |
| 2024-04-26 | 19.36 | 19.65 | 19.02 | 19.49 | +0.62% | 16,158 | 31,267,075 |
| 2024-04-25 | 19.05 | 19.76 | 18.87 | 19.37 | +2.38% | 21,303 | 41,134,612 |
| 2024-04-24 | 18.58 | 18.99 | 18.11 | 18.92 | +3.11% | 16,073 | 29,850,027 |
| 2024-04-23 | 18.6 | 18.7 | 17.85 | 18.35 | -2.24% | 16,382 | 30,065,964 |
| 2024-04-22 | 18.6 | 19.12 | 18.35 | 18.77 | +0.27% | 15,308 | 28,779,775 |
| 2024-04-19 | 18.4 | 18.9 | 18.09 | 18.72 | +1.74% | 11,289 | 20,982,187 |
| 2024-04-18 | 19.19 | 19.19 | 18.37 | 18.4 | -2.54% | 13,428 | 25,010,830 |
| 2024-04-17 | 18.8 | 19.05 | 18.3 | 18.88 | +3.62% | 14,487 | 27,278,829 |
| 2024-04-16 | 18.35 | 18.8 | 17.45 | 18.22 | -2.36% | 21,521 | 38,966,585 |
| 2024-04-15 | 18.74 | 19.5 | 18.4 | 18.66 | +0.65% | 18,354 | 34,709,226 |
| 2024-04-12 | 18.55 | 18.8 | 18.45 | 18.54 | -0.27% | 13,327 | 24,787,416 |
| 2024-04-11 | 19.77 | 19.77 | 18.52 | 18.59 | -1.54% | 15,350 | 28,913,782 |
| 2024-04-10 | 19.39 | 19.74 | 18.72 | 18.88 | -2.18% | 15,855 | 30,245,319 |
| 2024-04-09 | 19.5 | 19.51 | 18.82 | 19.3 | +0.89% | 12,529 | 24,043,089 |
| 2024-04-08 | 19.75 | 19.75 | 19.08 | 19.13 | -3.87% | 17,567 | 33,996,970 |
| 2024-04-03 | 19.53 | 19.99 | 19.14 | 19.9 | +1.53% | 20,538 | 40,301,011 |
| 2024-04-02 | 19.84 | 20.59 | 19.53 | 19.6 | -1.8% | 26,875 | 53,511,526 |
| 2024-04-01 | 18.87 | 21.12 | 18.56 | 19.96 | +5.72% | 39,163 | 77,317,823 |
| 2024-03-29 | 18.78 | 19.55 | 18.72 | 18.88 | +0.48% | 24,187 | 46,416,860 |
| 2024-03-28 | 18.24 | 18.81 | 17.95 | 18.79 | +1.57% | 25,614 | 47,525,028 |
| 2024-03-27 | 18.34 | 19.57 | 18.15 | 18.5 | +0.87% | 34,241 | 64,740,305 |
| 2024-03-26 | 17.55 | 18.39 | 17.53 | 18.34 | +4.09% | 25,768 | 46,351,453 |
| 2024-03-25 | 17.64 | 17.99 | 17.43 | 17.62 | -0.4% | 20,124 | 35,622,546 |
| 2024-03-22 | 18.15 | 18.29 | 17.49 | 17.69 | -1.83% | 25,411 | 45,108,742 |
| 2024-03-21 | 18.5 | 18.51 | 18.01 | 18.02 | -2.59% | 24,022 | 43,785,790 |
| 2024-03-20 | 18.28 | 18.75 | 18 | 18.5 | +0.11% | 30,727 | 56,198,990 |
| 2024-03-19 | 17.37 | 19.5 | 17.27 | 18.48 | +6.15% | 47,890 | 87,650,042 |
| 2024-03-18 | 17.02 | 17.51 | 17.02 | 17.41 | +0.99% | 31,262 | 54,115,297 |
| 2024-03-15 | 17.42 | 17.67 | 16.8 | 17.24 | -2.6% | 43,172 | 74,068,038 |
| 2024-03-14 | 15.74 | 18.8 | 15.35 | 17.7 | +12.95% | 62,865 | 105,935,693 |
| 2024-03-13 | 15.79 | 15.89 | 15.53 | 15.67 | -0.57% | 19,852 | 31,083,386 |
| 2024-03-12 | 15.31 | 15.8 | 15.31 | 15.76 | +2.34% | 17,925 | 27,931,327 |
| 2024-03-11 | 15.11 | 15.47 | 15.05 | 15.4 | +0.85% | 19,594 | 29,907,815 |
| 2024-03-08 | 14.8 | 15.65 | 14.72 | 15.27 | +3.04% | 30,301 | 45,752,630 |
| 2024-03-07 | 15.2 | 15.33 | 14.7 | 14.82 | -1.27% | 16,377 | 24,606,679 |
| 2024-03-06 | 14.96 | 15.21 | 14.68 | 15.01 | +0.6% | 14,773 | 22,094,367 |
| 2024-03-05 | 15.42 | 15.5 | 14.9 | 14.92 | -3.12% | 10,879 | 16,468,473 |
| 2024-03-04 | 15.66 | 15.76 | 15.15 | 15.4 | -1.22% | 12,964 | 19,922,291 |
| 2024-03-01 | 15.56 | 15.64 | 15.28 | 15.59 | +1.37% | 15,373 | 23,798,691 |
| 2024-02-29 | 14.39 | 15.49 | 14.39 | 15.38 | +4.98% | 32,237 | 49,070,141 |
| 2024-02-28 | 15.64 | 15.89 | 14.65 | 14.65 | -6.33% | 35,045 | 53,770,480 |
| 2024-02-27 | 15.46 | 15.64 | 15.1 | 15.64 | +1.56% | 30,220 | 46,491,462 |
| 2024-02-26 | 15.15 | 15.72 | 15.02 | 15.4 | -0.13% | 22,548 | 34,840,135 |
| 2024-02-23 | 15.08 | 15.58 | 14.93 | 15.42 | +2.25% | 14,852 | 22,696,919 |
| 2024-02-22 | 15.03 | 15.28 | 14.9 | 15.08 | -0.13% | 11,141 | 16,766,013 |
| 2024-02-21 | 14.5 | 15.34 | 14.39 | 15.1 | +2.93% | 26,306 | 39,465,788 |
| 2024-02-20 | 14.83 | 14.98 | 14.43 | 14.67 | -1.08% | 19,017 | 27,926,590 |
| 2024-02-19 | 14.86 | 15.36 | 14.64 | 14.83 | -0.2% | 20,635 | 30,727,153 |
| 2024-02-08 | 12.9 | 14.99 | 12.48 | 14.86 | +14.57% | 34,313 | 46,755,048 |
| 2024-02-07 | 13 | 13.53 | 12.81 | 12.97 | -0.69% | 29,336 | 38,568,078 |
| 2024-02-06 | 12.01 | 13.38 | 11.27 | 13.06 | +6.61% | 37,466 | 45,061,632 |
| 2024-02-05 | 12.42 | 12.77 | 11.64 | 12.25 | -3.54% | 31,125 | 37,613,214 |
| 2024-02-02 | 13.38 | 13.62 | 12.31 | 12.7 | -5.08% | 27,046 | 34,853,411 |
| 2024-02-01 | 13.77 | 13.77 | 13.13 | 13.38 | -0.15% | 20,176 | 27,097,242 |
| 2024-01-31 | 14.2 | 14.28 | 13.4 | 13.4 | -5.63% | 20,196 | 27,709,328 |
| 2024-01-30 | 14.86 | 14.88 | 14.2 | 14.2 | -4.05% | 11,622 | 16,917,960 |
| 2024-01-29 | 15.52 | 15.52 | 14.68 | 14.8 | -3.58% | 14,234 | 21,226,340 |
| 2024-01-26 | 15.57 | 15.75 | 15.22 | 15.35 | -0.84% | 18,074 | 28,000,885 |
| 2024-01-25 | 15.36 | 15.66 | 15 | 15.48 | +0.65% | 23,316 | 35,811,517 |
| 2024-01-24 | 15.54 | 15.61 | 14.6 | 15.38 | +0.39% | 22,292 | 33,626,708 |
| 2024-01-23 | 15.08 | 15.35 | 14.88 | 15.32 | +1.19% | 17,296 | 26,198,305 |
| 2024-01-22 | 16.25 | 16.28 | 15.05 | 15.14 | -6.83% | 26,359 | 41,304,561 |
| 2024-01-19 | 16.71 | 17.01 | 16.2 | 16.25 | -3.5% | 21,308 | 35,168,938 |
| 2024-01-18 | 17.18 | 17.18 | 16.4 | 16.84 | -1.06% | 12,793 | 21,377,103 |
| 2024-01-17 | 17.67 | 17.67 | 17.01 | 17.02 | -3.13% | 7,537 | 13,058,048 |
| 2024-01-16 | 17.74 | 17.77 | 17.3 | 17.57 | -0.06% | 7,315 | 12,774,650 |
| 2024-01-15 | 18 | 18 | 17.51 | 17.58 | -1.01% | 5,783 | 10,219,582 |
| 2024-01-12 | 17.73 | 17.96 | 17.68 | 17.76 | +0.17% | 9,412 | 16,738,970 |
| 2024-01-11 | 17.7 | 18.01 | 17.52 | 17.73 | +0.51% | 11,698 | 20,805,070 |
| 2024-01-10 | 17.85 | 18.04 | 17.5 | 17.64 | -1.34% | 9,806 | 17,415,362 |
| 2024-01-09 | 18.16 | 18.35 | 17.71 | 17.88 | +0.73% | 13,898 | 24,971,942 |
| 2024-01-08 | 18.07 | 18.58 | 17.71 | 17.75 | -1.72% | 21,774 | 39,401,284 |
| 2024-01-05 | 18.78 | 18.87 | 17.89 | 18.06 | -3.01% | 20,945 | 38,338,412 |
| 2024-01-04 | 18.96 | 19.01 | 18.47 | 18.62 | -1.79% | 10,225 | 19,086,465 |
| 2024-01-03 | 19.36 | 19.36 | 18.82 | 18.96 | -1.2% | 8,512 | 16,254,142 |
| 2024-01-02 | 19.37 | 19.61 | 19.08 | 19.19 | +0.31% | 8,929 | 17,276,025 |
| 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：