股票概览
22.22
+2.92%
+0.63
21.5
开盘价
22.44
最高价
21.45
最低价
113,178
成交量
数据更新至: 2024-05-20
技术指标
21.48
MA5 (5日均线)
21.31
MA10 (10日均线)
20.72
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 | 21.5 | 22.44 | 21.45 | 22.22 | +2.92% | 113,178 | 249,857,808 |
| 2024-05-17 | 21.27 | 21.8 | 21.2 | 21.59 | +1.7% | 71,397 | 153,677,650 |
| 2024-05-16 | 21.03 | 21.36 | 20.94 | 21.23 | +0.76% | 39,269 | 83,257,401 |
| 2024-05-15 | 21.3 | 21.3 | 21.07 | 21.07 | -0.99% | 28,730 | 60,825,044 |
| 2024-05-14 | 20.78 | 21.28 | 20.78 | 21.28 | +2.11% | 47,302 | 99,844,624 |
| 2024-05-13 | 20.93 | 20.97 | 20.5 | 20.84 | -0.95% | 48,969 | 101,550,121 |
| 2024-05-10 | 21.29 | 21.4 | 21.01 | 21.04 | -1.08% | 37,638 | 79,451,563 |
| 2024-05-09 | 21.22 | 21.34 | 21.16 | 21.27 | +0.38% | 41,118 | 87,366,985 |
| 2024-05-08 | 21.37 | 21.47 | 21.16 | 21.19 | -0.94% | 49,528 | 105,408,033 |
| 2024-05-07 | 21.15 | 21.55 | 21.06 | 21.39 | +0.85% | 78,433 | 167,425,405 |
| 2024-05-06 | 20.8 | 21.48 | 20.8 | 21.21 | +2.91% | 90,698 | 192,242,863 |
| 2024-04-30 | 20.45 | 20.73 | 20.45 | 20.61 | +0.34% | 62,452 | 128,532,068 |
| 2024-04-29 | 20.19 | 20.69 | 20.13 | 20.54 | +1.99% | 95,351 | 195,413,777 |
| 2024-04-26 | 19.52 | 20.27 | 19.51 | 20.14 | +0.3% | 91,372 | 182,460,979 |
| 2024-04-25 | 19.74 | 20.1 | 19.65 | 20.08 | +1.06% | 43,652 | 86,988,875 |
| 2024-04-24 | 20.02 | 20.11 | 19.71 | 19.87 | -1.05% | 59,752 | 118,610,568 |
| 2024-04-23 | 19.91 | 20.3 | 19.71 | 20.08 | +0.9% | 59,275 | 118,769,441 |
| 2024-04-22 | 19.43 | 19.99 | 19.3 | 19.9 | +3.27% | 63,561 | 125,586,048 |
| 2024-04-19 | 19.41 | 19.45 | 19.01 | 19.27 | -1.23% | 38,117 | 73,387,289 |
| 2024-04-18 | 19.41 | 19.74 | 19.17 | 19.51 | -0.15% | 44,693 | 87,031,613 |
| 2024-04-17 | 19.3 | 19.59 | 19.26 | 19.54 | +1.45% | 43,342 | 84,241,880 |
| 2024-04-16 | 19.92 | 19.92 | 19.23 | 19.26 | -3.46% | 53,740 | 105,029,635 |
| 2024-04-15 | 19.7 | 20.14 | 19.41 | 19.95 | +1.42% | 73,296 | 145,646,389 |
| 2024-04-12 | 19.7 | 19.99 | 19.63 | 19.67 | -0.15% | 33,370 | 65,934,577 |
| 2024-04-11 | 19.66 | 19.89 | 19.55 | 19.7 | -0.51% | 46,239 | 91,217,243 |
| 2024-04-10 | 20.31 | 20.35 | 19.69 | 19.8 | -2.75% | 48,235 | 96,008,407 |
| 2024-04-09 | 20.04 | 20.37 | 20 | 20.36 | +0.44% | 42,936 | 86,843,332 |
| 2024-04-08 | 21 | 21 | 20.25 | 20.27 | -3.52% | 65,600 | 134,226,399 |
| 2024-04-03 | 21.07 | 21.27 | 20.8 | 21.01 | -0.05% | 41,648 | 87,387,258 |
| 2024-04-02 | 21.61 | 21.61 | 20.92 | 21.02 | -2.73% | 75,308 | 158,945,436 |
| 2024-04-01 | 21.52 | 22.02 | 21.39 | 21.61 | +1.65% | 86,687 | 187,983,589 |
| 2024-03-29 | 21.08 | 21.26 | 20.93 | 21.26 | +0.66% | 34,952 | 73,722,876 |
| 2024-03-28 | 21.08 | 21.38 | 20.99 | 21.12 | -0.38% | 49,591 | 104,977,144 |
| 2024-03-27 | 21.56 | 21.65 | 21.19 | 21.2 | -1.81% | 39,066 | 83,774,932 |
| 2024-03-26 | 21.6 | 21.68 | 21.35 | 21.59 | +0.79% | 47,204 | 101,631,547 |
| 2024-03-25 | 21.99 | 21.99 | 21.4 | 21.42 | -2.9% | 58,934 | 127,798,944 |
| 2024-03-22 | 22.3 | 22.35 | 21.91 | 22.06 | -1.3% | 54,780 | 120,899,105 |
| 2024-03-21 | 22.42 | 22.7 | 22.21 | 22.35 | -0.58% | 55,578 | 124,599,473 |
| 2024-03-20 | 22.64 | 22.7 | 22.39 | 22.48 | -1.23% | 62,271 | 140,075,388 |
| 2024-03-19 | 22.45 | 22.89 | 22.37 | 22.76 | +1.38% | 90,136 | 204,791,138 |
| 2024-03-18 | 21.89 | 23.4 | 21.89 | 22.45 | +2.89% | 188,092 | 428,011,901 |
| 2024-03-15 | 21.33 | 22 | 21.33 | 21.82 | +1.72% | 68,336 | 148,436,931 |
| 2024-03-14 | 21.73 | 22.3 | 21.37 | 21.45 | -0.6% | 117,122 | 255,133,117 |
| 2024-03-13 | 20.95 | 21.75 | 20.75 | 21.58 | +2.47% | 129,383 | 275,895,395 |
| 2024-03-12 | 20.43 | 21.26 | 20.31 | 21.06 | +3.29% | 134,527 | 281,373,396 |
| 2024-03-11 | 20.01 | 20.46 | 20.01 | 20.39 | +1.85% | 62,121 | 126,100,359 |
| 2024-03-08 | 20 | 20.07 | 19.68 | 20.02 | +0.05% | 46,641 | 92,613,257 |
| 2024-03-07 | 20.09 | 20.28 | 19.98 | 20.01 | -0.5% | 38,429 | 77,320,674 |
| 2024-03-06 | 20.05 | 20.25 | 19.91 | 20.11 | +0.25% | 38,387 | 77,023,005 |
| 2024-03-05 | 19.91 | 20.14 | 19.86 | 20.06 | +0.3% | 37,955 | 76,023,554 |
| 2024-03-04 | 20.08 | 20.22 | 19.9 | 20 | -0.6% | 35,887 | 71,882,251 |
| 2024-03-01 | 20.03 | 20.19 | 19.88 | 20.12 | +0.45% | 41,669 | 83,604,337 |
| 2024-02-29 | 19.62 | 20.05 | 19.6 | 20.03 | +1.26% | 47,489 | 94,552,596 |
| 2024-02-28 | 20.33 | 20.57 | 19.74 | 19.78 | -2.99% | 76,250 | 154,111,698 |
| 2024-02-27 | 20.14 | 20.42 | 19.98 | 20.39 | +2.46% | 71,826 | 144,855,580 |
| 2024-02-26 | 19.91 | 20.13 | 19.72 | 19.9 | -0.6% | 42,122 | 83,690,394 |
| 2024-02-23 | 19.97 | 20.28 | 19.86 | 20.02 | -0.2% | 52,308 | 104,691,772 |
| 2024-02-22 | 20.1 | 20.25 | 19.82 | 20.06 | -0.89% | 57,609 | 115,196,642 |
| 2024-02-21 | 19.52 | 20.63 | 19.52 | 20.24 | +2.79% | 83,192 | 167,830,456 |
| 2024-02-20 | 19.85 | 19.85 | 19.5 | 19.69 | -1.01% | 36,564 | 71,773,560 |
| 2024-02-19 | 20.04 | 20.28 | 19.6 | 19.89 | 0% | 58,502 | 116,712,886 |
| 2024-02-08 | 19.88 | 20.55 | 19.59 | 19.89 | +0.96% | 75,349 | 151,809,974 |
| 2024-02-07 | 19 | 19.8 | 18.9 | 19.7 | +3.79% | 68,234 | 133,624,874 |
| 2024-02-06 | 17.61 | 19.13 | 17.53 | 18.98 | +6.09% | 67,668 | 124,774,662 |
| 2024-02-05 | 18.28 | 18.45 | 17.24 | 17.89 | -3.3% | 60,805 | 108,414,753 |
| 2024-02-02 | 19.2 | 19.58 | 17.67 | 18.5 | -3.95% | 60,405 | 113,546,636 |
| 2024-02-01 | 18.86 | 19.57 | 18.8 | 19.26 | +1.05% | 34,346 | 66,085,521 |
| 2024-01-31 | 19.42 | 19.65 | 19.06 | 19.06 | -0.21% | 46,068 | 89,110,385 |
| 2024-01-30 | 19.8 | 19.9 | 19.08 | 19.1 | -4.5% | 38,906 | 75,427,939 |
| 2024-01-29 | 19.9 | 20.39 | 19.9 | 20 | +0.6% | 41,405 | 83,200,913 |
| 2024-01-26 | 19.85 | 20.18 | 19.68 | 19.88 | +0.15% | 35,978 | 71,538,796 |
| 2024-01-25 | 19.13 | 19.93 | 19.13 | 19.85 | +3.12% | 42,505 | 83,292,709 |
| 2024-01-24 | 19.24 | 19.31 | 18.67 | 19.25 | +0.47% | 29,315 | 55,778,349 |
| 2024-01-23 | 19.16 | 19.2 | 18.72 | 19.16 | -0.26% | 30,854 | 58,580,604 |
| 2024-01-22 | 20.1 | 20.11 | 19.05 | 19.21 | -4.76% | 33,239 | 65,222,670 |
| 2024-01-19 | 20.09 | 20.33 | 19.9 | 20.17 | 0% | 23,698 | 47,848,056 |
| 2024-01-18 | 19.96 | 20.19 | 19.57 | 20.17 | +1.05% | 38,101 | 75,578,160 |
| 2024-01-17 | 20.53 | 20.56 | 19.93 | 19.96 | -3.48% | 31,250 | 63,300,700 |
| 2024-01-16 | 20.59 | 20.75 | 20.34 | 20.68 | +0.78% | 24,571 | 50,474,251 |
| 2024-01-15 | 20.67 | 20.75 | 20.45 | 20.52 | -0.87% | 20,170 | 41,515,329 |
| 2024-01-12 | 20.97 | 21.01 | 20.7 | 20.7 | -1.48% | 27,596 | 57,570,552 |
| 2024-01-11 | 20.85 | 21.04 | 20.66 | 21.01 | +0.53% | 24,632 | 51,530,109 |
| 2024-01-10 | 20.79 | 21.05 | 20.42 | 20.9 | +0.77% | 25,416 | 52,929,052 |
| 2024-01-09 | 20.67 | 20.91 | 20.6 | 20.74 | +0.58% | 19,614 | 40,663,134 |
| 2024-01-08 | 21.02 | 21.09 | 20.58 | 20.62 | -1.76% | 25,199 | 52,478,812 |
| 2024-01-05 | 21.07 | 21.29 | 20.91 | 20.99 | -0.9% | 25,200 | 53,196,512 |
| 2024-01-04 | 21.51 | 21.51 | 21.05 | 21.18 | -1.4% | 32,775 | 69,450,351 |
| 2024-01-03 | 21.49 | 21.62 | 21.39 | 21.48 | 0% | 27,104 | 58,186,624 |
| 2024-01-02 | 21.73 | 21.73 | 21.38 | 21.48 | -1.24% | 36,540 | 78,492,543 |
| 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：