股票概览
22.06
-1.61%
-0.36
21.6
开盘价
22.28
最高价
21.44
最低价
219,017
成交量
数据更新至: 2024-05-20
技术指标
21.07
MA5 (5日均线)
21.63
MA10 (10日均线)
19.87
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 | 21.6 | 22.28 | 21.44 | 22.06 | -1.61% | 219,017 | 478,445,447 |
| 2024-05-17 | 20.66 | 22.46 | 20.4 | 22.42 | +9.79% | 305,020 | 653,433,076 |
| 2024-05-16 | 20.11 | 20.91 | 20.05 | 20.42 | +0.99% | 184,233 | 378,072,852 |
| 2024-05-15 | 19.9 | 20.62 | 19.7 | 20.22 | +0.05% | 182,300 | 368,845,135 |
| 2024-05-14 | 20.51 | 20.99 | 19.9 | 20.21 | -1.41% | 206,533 | 418,446,312 |
| 2024-05-13 | 20.74 | 21.88 | 20.3 | 20.5 | -8.48% | 358,732 | 751,548,425 |
| 2024-05-10 | 25.97 | 27.29 | 22.4 | 22.4 | -10% | 499,382 | 1,221,667,681 |
| 2024-05-09 | 21.89 | 24.89 | 21.85 | 24.89 | +9.99% | 482,884 | 1,136,006,775 |
| 2024-05-08 | 21.82 | 22.63 | 21.42 | 22.63 | +10.01% | 390,972 | 873,806,461 |
| 2024-05-07 | 18.8 | 20.57 | 18.8 | 20.57 | +10% | 79,934 | 162,054,623 |
| 2024-05-06 | 18.5 | 19.1 | 18.28 | 18.7 | +0.81% | 98,279 | 183,163,789 |
| 2024-04-30 | 19.19 | 19.55 | 18.42 | 18.55 | -6.5% | 137,039 | 258,469,998 |
| 2024-04-29 | 19 | 20.11 | 18.88 | 19.84 | +4.42% | 222,029 | 431,398,589 |
| 2024-04-26 | 17.83 | 19.49 | 17.61 | 19 | +6.74% | 238,804 | 443,086,907 |
| 2024-04-25 | 18.52 | 18.8 | 17.44 | 17.8 | -6.32% | 234,229 | 421,324,124 |
| 2024-04-24 | 19.49 | 19.93 | 18.56 | 19 | -1.14% | 335,093 | 644,572,945 |
| 2024-04-23 | 19.22 | 19.22 | 18.35 | 19.22 | +10.02% | 158,806 | 303,274,313 |
| 2024-04-22 | 17.47 | 17.47 | 17.47 | 17.47 | +10.01% | 38,743 | 67,684,545 |
| 2024-04-19 | 15.49 | 16.08 | 15.35 | 15.88 | +1.79% | 82,234 | 130,057,010 |
| 2024-04-18 | 14.99 | 16.27 | 14.99 | 15.6 | +4% | 87,743 | 137,401,232 |
| 2024-04-17 | 14.18 | 15.05 | 14.12 | 15 | +8.3% | 62,088 | 91,452,819 |
| 2024-04-16 | 15.4 | 15.4 | 13.84 | 13.85 | -9.65% | 80,919 | 116,378,436 |
| 2024-04-15 | 15.63 | 15.91 | 14.91 | 15.33 | -2.85% | 61,018 | 94,041,476 |
| 2024-04-12 | 16.17 | 16.37 | 15.67 | 15.78 | -2.35% | 66,537 | 105,841,937 |
| 2024-04-11 | 16.5 | 16.65 | 16.16 | 16.16 | -4.27% | 71,304 | 116,806,578 |
| 2024-04-10 | 17.25 | 17.3 | 16.41 | 16.88 | -3.27% | 104,808 | 176,238,691 |
| 2024-04-09 | 17.38 | 18.54 | 17.24 | 17.45 | +3.56% | 114,439 | 203,914,520 |
| 2024-04-08 | 17.68 | 17.68 | 16.84 | 16.85 | -4.75% | 73,938 | 126,254,936 |
| 2024-04-03 | 18.05 | 18.1 | 17.2 | 17.69 | -3.28% | 105,539 | 186,286,137 |
| 2024-04-02 | 18.65 | 19.19 | 18.11 | 18.29 | -1.88% | 139,028 | 258,657,981 |
| 2024-04-01 | 18.9 | 19.33 | 18.42 | 18.64 | -2.41% | 159,317 | 297,991,473 |
| 2024-03-29 | 18.88 | 19.34 | 18.3 | 19.1 | +5.76% | 232,413 | 437,768,608 |
| 2024-03-28 | 17.11 | 18.06 | 17.11 | 18.06 | +9.99% | 71,615 | 127,482,492 |
| 2024-03-27 | 17.23 | 17.38 | 16.1 | 16.42 | -4.92% | 111,470 | 185,857,495 |
| 2024-03-26 | 18 | 18.11 | 17.1 | 17.27 | -4.53% | 123,537 | 216,969,994 |
| 2024-03-25 | 18.91 | 19.7 | 18 | 18.09 | -6.27% | 159,344 | 299,758,253 |
| 2024-03-22 | 20.27 | 20.67 | 18.5 | 19.3 | -1.18% | 307,885 | 605,061,064 |
| 2024-03-21 | 17.81 | 19.53 | 17.46 | 19.53 | +10.03% | 137,080 | 258,752,422 |
| 2024-03-20 | 17.39 | 17.96 | 17.11 | 17.75 | +3.56% | 123,159 | 215,815,283 |
| 2024-03-19 | 17.5 | 17.75 | 17.05 | 17.14 | -3.33% | 110,290 | 191,699,508 |
| 2024-03-18 | 16.77 | 17.98 | 16.77 | 17.73 | +6.29% | 161,543 | 282,058,408 |
| 2024-03-15 | 16.64 | 17.6 | 16.18 | 16.68 | +0.48% | 110,696 | 184,970,875 |
| 2024-03-14 | 16.99 | 17.29 | 16.26 | 16.6 | -3.15% | 123,497 | 206,653,061 |
| 2024-03-13 | 17.46 | 18.58 | 16.83 | 17.14 | -2.34% | 218,351 | 381,742,714 |
| 2024-03-12 | 15.93 | 17.55 | 15.62 | 17.55 | +10.03% | 130,541 | 219,659,658 |
| 2024-03-11 | 15.57 | 16.53 | 15.36 | 15.95 | +2.31% | 77,466 | 123,226,502 |
| 2024-03-08 | 15.54 | 15.78 | 15.38 | 15.59 | +0.78% | 48,577 | 75,536,820 |
| 2024-03-07 | 15.7 | 16 | 15.24 | 15.47 | -1.72% | 81,735 | 127,400,655 |
| 2024-03-06 | 15.09 | 15.9 | 15.01 | 15.74 | +3.42% | 106,348 | 165,439,717 |
| 2024-03-05 | 14.92 | 15.7 | 14.77 | 15.22 | +2.28% | 93,689 | 143,384,624 |
| 2024-03-04 | 14.95 | 15.05 | 14.44 | 14.88 | -0.67% | 45,636 | 67,148,780 |
| 2024-03-01 | 14.62 | 15 | 14.55 | 14.98 | +2.67% | 41,514 | 61,330,471 |
| 2024-02-29 | 13.74 | 14.59 | 13.73 | 14.59 | +4.96% | 55,560 | 79,629,408 |
| 2024-02-28 | 15.31 | 15.58 | 13.89 | 13.9 | -8.97% | 88,260 | 130,846,732 |
| 2024-02-27 | 14.73 | 15.28 | 14.63 | 15.27 | +3.46% | 40,971 | 61,211,796 |
| 2024-02-26 | 14.67 | 15.03 | 14.41 | 14.76 | +0.07% | 64,741 | 95,125,996 |
| 2024-02-23 | 13.9 | 14.75 | 13.82 | 14.75 | +5.96% | 57,560 | 82,697,802 |
| 2024-02-22 | 13.48 | 13.93 | 13.48 | 13.92 | +3.11% | 44,235 | 60,739,619 |
| 2024-02-21 | 12.98 | 13.95 | 12.97 | 13.5 | +2.9% | 57,000 | 77,573,974 |
| 2024-02-20 | 12.78 | 13.25 | 12.46 | 13.12 | +2.5% | 41,032 | 52,819,677 |
| 2024-02-19 | 12.63 | 13.03 | 12.48 | 12.8 | +3.48% | 67,930 | 86,905,366 |
| 2024-02-08 | 11.28 | 12.41 | 11 | 12.37 | +8.7% | 84,813 | 100,407,817 |
| 2024-02-07 | 11.44 | 12 | 11.1 | 11.38 | +0.71% | 95,176 | 109,785,603 |
| 2024-02-06 | 10.98 | 11.71 | 10.42 | 11.3 | -2.33% | 109,263 | 120,216,035 |
| 2024-02-05 | 12.91 | 12.97 | 11.57 | 11.57 | -9.96% | 78,058 | 92,077,863 |
| 2024-02-02 | 13.59 | 13.92 | 12.3 | 12.85 | -5.51% | 79,067 | 104,014,706 |
| 2024-02-01 | 13.46 | 13.79 | 13.02 | 13.6 | -4.16% | 92,133 | 123,576,937 |
| 2024-01-31 | 14.19 | 14.35 | 14.19 | 14.19 | -10.02% | 46,670 | 66,304,865 |
| 2024-01-30 | 16.2 | 16.46 | 15.71 | 15.77 | -3.61% | 28,926 | 46,561,827 |
| 2024-01-29 | 16.93 | 16.95 | 16.33 | 16.36 | -3.25% | 36,378 | 60,395,784 |
| 2024-01-26 | 16.93 | 17.4 | 16.87 | 16.91 | -0.29% | 42,729 | 73,196,387 |
| 2024-01-25 | 16.11 | 16.96 | 16.04 | 16.96 | +5.74% | 51,735 | 86,162,753 |
| 2024-01-24 | 15.88 | 16.14 | 15.37 | 16.04 | +1.45% | 34,868 | 54,915,228 |
| 2024-01-23 | 15.7 | 15.91 | 15.46 | 15.81 | +0.64% | 38,919 | 61,175,672 |
| 2024-01-22 | 16.83 | 16.87 | 15.6 | 15.71 | -6.65% | 43,770 | 71,169,955 |
| 2024-01-19 | 17.1 | 17.31 | 16.83 | 16.83 | -2.26% | 26,031 | 44,441,076 |
| 2024-01-18 | 17.21 | 17.29 | 16.68 | 17.22 | -0.17% | 43,264 | 73,481,625 |
| 2024-01-17 | 17.87 | 18 | 17.22 | 17.25 | -4.01% | 35,390 | 62,160,937 |
| 2024-01-16 | 18.05 | 18.32 | 17.56 | 17.97 | -0.88% | 49,066 | 87,757,532 |
| 2024-01-15 | 18.64 | 18.64 | 18.08 | 18.13 | -3.41% | 52,828 | 96,371,570 |
| 2024-01-12 | 18.98 | 19.39 | 18.5 | 18.77 | +1.73% | 85,462 | 161,928,436 |
| 2024-01-11 | 18.16 | 18.47 | 18.05 | 18.45 | +1.37% | 32,735 | 60,020,383 |
| 2024-01-10 | 18.32 | 18.5 | 18 | 18.2 | -0.82% | 18,869 | 34,406,782 |
| 2024-01-09 | 18.36 | 18.69 | 18.26 | 18.35 | +0.27% | 23,751 | 43,827,919 |
| 2024-01-08 | 18.81 | 18.81 | 18.28 | 18.3 | -2.66% | 27,400 | 50,588,432 |
| 2024-01-05 | 19.63 | 19.68 | 18.7 | 18.8 | -4.03% | 43,484 | 83,009,054 |
| 2024-01-04 | 19.78 | 19.88 | 19.46 | 19.59 | -1.26% | 21,483 | 42,172,051 |
| 2024-01-03 | 19.88 | 19.97 | 19.63 | 19.84 | -0.85% | 27,104 | 53,654,525 |
| 2024-01-02 | 19.95 | 20.3 | 19.83 | 20.01 | +0.2% | 36,796 | 74,001,182 |
| 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：