股票概览
22.77
+4.5%
+0.98
21.8
开盘价
23.05
最高价
21.8
最低价
347,275
成交量
数据更新至: 2024-05-20
技术指标
21.81
MA5 (5日均线)
22.20
MA10 (10日均线)
21.98
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 | 21.8 | 23.05 | 21.8 | 22.77 | +4.5% | 347,275 | 780,225,748 |
| 2024-05-17 | 21.52 | 21.83 | 21.3 | 21.79 | +1.25% | 135,030 | 291,548,237 |
| 2024-05-16 | 21.53 | 21.75 | 21.2 | 21.52 | -0.09% | 190,095 | 407,996,168 |
| 2024-05-15 | 21.44 | 21.72 | 21.21 | 21.54 | +0.42% | 159,228 | 342,968,127 |
| 2024-05-14 | 22.3 | 22.38 | 21 | 21.45 | -3.33% | 392,153 | 835,923,591 |
| 2024-05-13 | 22.75 | 22.8 | 21.87 | 22.19 | -2.97% | 290,655 | 644,732,909 |
| 2024-05-10 | 22.76 | 23.1 | 22.5 | 22.87 | +0.44% | 158,589 | 361,690,139 |
| 2024-05-09 | 22.9 | 23 | 22.61 | 22.77 | -1.04% | 177,328 | 404,440,286 |
| 2024-05-08 | 22.04 | 23.36 | 22.04 | 23.01 | +4.26% | 458,235 | 1,050,239,126 |
| 2024-05-07 | 21.6 | 22.12 | 21.46 | 22.07 | +2.46% | 280,381 | 613,868,539 |
| 2024-05-06 | 21.2 | 21.56 | 20.7 | 21.54 | +1.89% | 325,592 | 688,434,093 |
| 2024-04-30 | 20.9 | 21.4 | 20.85 | 21.14 | +0.19% | 263,044 | 557,618,473 |
| 2024-04-29 | 20.7 | 21.18 | 20.46 | 21.1 | +1.05% | 308,568 | 643,038,946 |
| 2024-04-26 | 21.2 | 21.58 | 20.53 | 20.88 | -2.29% | 372,913 | 777,471,359 |
| 2024-04-25 | 20.78 | 21.6 | 20.78 | 21.37 | +2.94% | 333,084 | 710,787,095 |
| 2024-04-24 | 21.06 | 21.33 | 20.4 | 20.76 | -2.26% | 363,776 | 753,593,176 |
| 2024-04-23 | 21.4 | 21.92 | 21.03 | 21.24 | -2.88% | 400,164 | 852,358,574 |
| 2024-04-22 | 23.51 | 23.8 | 21.82 | 21.87 | -8.19% | 618,714 | 1,391,873,041 |
| 2024-04-19 | 23.2 | 24.62 | 23.12 | 23.82 | -0.71% | 570,510 | 1,368,483,274 |
| 2024-04-18 | 23.87 | 25 | 23.4 | 23.99 | +3.49% | 617,621 | 1,485,034,867 |
| 2024-04-17 | 22.77 | 23.29 | 22.6 | 23.18 | +0.65% | 393,108 | 902,548,499 |
| 2024-04-16 | 22.48 | 23.68 | 22.35 | 23.03 | +2.49% | 645,999 | 1,480,897,144 |
| 2024-04-15 | 21.78 | 22.48 | 21.53 | 22.47 | +3.22% | 418,844 | 923,023,441 |
| 2024-04-12 | 21.98 | 22.14 | 21.5 | 21.77 | -1.67% | 354,405 | 772,760,237 |
| 2024-04-11 | 21.15 | 22.69 | 21.1 | 22.14 | +3.46% | 543,601 | 1,197,291,774 |
| 2024-04-10 | 20.42 | 21.74 | 20.4 | 21.4 | +4.7% | 529,481 | 1,123,343,987 |
| 2024-04-09 | 20.75 | 20.98 | 20.15 | 20.44 | -1.64% | 371,240 | 757,712,913 |
| 2024-04-08 | 21.27 | 21.52 | 20.61 | 20.78 | -2.94% | 454,981 | 961,405,192 |
| 2024-04-03 | 20.5 | 21.45 | 20.49 | 21.41 | +4.08% | 464,916 | 978,574,342 |
| 2024-04-02 | 20.36 | 20.99 | 20.31 | 20.57 | +0.59% | 365,563 | 755,489,598 |
| 2024-04-01 | 20.45 | 20.87 | 20.15 | 20.45 | -1.16% | 369,255 | 755,457,791 |
| 2024-03-29 | 19.98 | 20.77 | 19.87 | 20.69 | +3.19% | 390,618 | 796,609,291 |
| 2024-03-28 | 20.04 | 20.28 | 19.9 | 20.05 | 0% | 299,517 | 601,165,855 |
| 2024-03-27 | 20.25 | 20.58 | 20 | 20.05 | -1.96% | 382,546 | 775,221,633 |
| 2024-03-26 | 21.45 | 21.61 | 20.06 | 20.45 | -4.44% | 694,937 | 1,428,368,999 |
| 2024-03-25 | 21.4 | 22.17 | 20.91 | 21.4 | -5.69% | 706,962 | 1,532,591,967 |
| 2024-03-22 | 22.56 | 22.98 | 22.52 | 22.69 | +0.98% | 324,607 | 738,833,161 |
| 2024-03-21 | 22.58 | 22.78 | 22.33 | 22.47 | -0.88% | 282,525 | 636,938,186 |
| 2024-03-20 | 22.51 | 22.96 | 22.26 | 22.67 | 0% | 451,057 | 1,019,460,077 |
| 2024-03-19 | 22.55 | 23.21 | 22.51 | 22.67 | +0.22% | 571,882 | 1,305,503,337 |
| 2024-03-18 | 23.16 | 23.31 | 22.4 | 22.62 | -4.07% | 586,705 | 1,331,762,906 |
| 2024-03-15 | 24.37 | 24.38 | 22.83 | 23.58 | -3.6% | 570,645 | 1,336,119,166 |
| 2024-03-14 | 24.26 | 24.65 | 24.01 | 24.46 | +0.16% | 363,386 | 884,949,150 |
| 2024-03-13 | 24.58 | 24.75 | 23.97 | 24.42 | -1.77% | 366,114 | 891,967,018 |
| 2024-03-12 | 26.13 | 26.28 | 24.65 | 24.86 | -5.76% | 547,461 | 1,375,460,256 |
| 2024-03-11 | 27.69 | 27.85 | 25.94 | 26.38 | -5.65% | 432,403 | 1,144,046,464 |
| 2024-03-08 | 28.38 | 28.38 | 27.4 | 27.96 | -0.82% | 171,768 | 476,171,444 |
| 2024-03-07 | 27.97 | 28.58 | 27.9 | 28.19 | +0.04% | 168,528 | 476,132,206 |
| 2024-03-06 | 27.35 | 28.22 | 27.35 | 28.18 | +2.85% | 239,985 | 670,486,844 |
| 2024-03-05 | 27.5 | 27.76 | 27.04 | 27.4 | -0.72% | 174,529 | 477,357,768 |
| 2024-03-04 | 26.45 | 27.69 | 26.28 | 27.6 | +4.03% | 243,101 | 661,033,479 |
| 2024-03-01 | 25.78 | 26.8 | 25.74 | 26.53 | +2.67% | 226,888 | 599,777,770 |
| 2024-02-29 | 25.74 | 25.98 | 25.45 | 25.84 | -0.62% | 171,051 | 438,969,084 |
| 2024-02-28 | 25.92 | 26.45 | 25.23 | 26 | +0.12% | 202,952 | 523,975,620 |
| 2024-02-27 | 25.25 | 26.2 | 25.2 | 25.97 | +1.96% | 179,658 | 464,064,749 |
| 2024-02-26 | 25.59 | 26.6 | 25.1 | 25.47 | -0.7% | 310,117 | 797,981,389 |
| 2024-02-23 | 25.84 | 26.09 | 25.39 | 25.65 | -0.93% | 220,026 | 563,456,996 |
| 2024-02-22 | 24.41 | 25.92 | 24.31 | 25.89 | +5.67% | 351,559 | 891,498,037 |
| 2024-02-21 | 24.9 | 25.22 | 24.28 | 24.5 | -2.16% | 370,772 | 912,571,748 |
| 2024-02-20 | 25.18 | 25.46 | 24.75 | 25.04 | -1.07% | 204,157 | 511,889,083 |
| 2024-02-19 | 23.51 | 25.37 | 23.4 | 25.31 | +7.2% | 279,897 | 687,966,033 |
| 2024-02-08 | 23.8 | 23.8 | 23.26 | 23.61 | -0.42% | 164,023 | 385,754,388 |
| 2024-02-07 | 23.24 | 23.82 | 22.88 | 23.71 | +1.8% | 249,055 | 580,004,817 |
| 2024-02-06 | 23.85 | 23.96 | 22.98 | 23.29 | -2.35% | 291,594 | 680,370,837 |
| 2024-02-05 | 23.57 | 24.23 | 23.2 | 23.85 | +1.02% | 235,150 | 556,762,249 |
| 2024-02-02 | 23.5 | 23.88 | 23.1 | 23.61 | +0.47% | 176,824 | 415,415,336 |
| 2024-02-01 | 23.65 | 23.88 | 23.26 | 23.5 | -0.84% | 163,339 | 384,533,933 |
| 2024-01-31 | 23.39 | 24.19 | 23.18 | 23.7 | +1.41% | 238,759 | 569,779,786 |
| 2024-01-30 | 23.49 | 23.77 | 23.22 | 23.37 | -0.47% | 152,566 | 359,472,032 |
| 2024-01-29 | 23.46 | 23.83 | 23.29 | 23.48 | +0.13% | 128,775 | 303,836,152 |
| 2024-01-26 | 23.31 | 23.52 | 23.07 | 23.45 | +0.43% | 143,223 | 334,051,144 |
| 2024-01-25 | 22.53 | 23.39 | 22.5 | 23.35 | +4.01% | 232,600 | 536,032,144 |
| 2024-01-24 | 21.99 | 22.52 | 21.89 | 22.45 | +2.46% | 197,647 | 439,759,481 |
| 2024-01-23 | 21.25 | 22.14 | 21.15 | 21.91 | +2.96% | 178,010 | 387,695,854 |
| 2024-01-22 | 21.7 | 21.98 | 21.15 | 21.28 | -2.25% | 162,769 | 352,006,379 |
| 2024-01-19 | 22.01 | 22.26 | 21.51 | 21.77 | -1.58% | 158,734 | 346,056,953 |
| 2024-01-18 | 22.31 | 22.32 | 21.43 | 22.12 | -1.12% | 209,240 | 456,980,203 |
| 2024-01-17 | 22.7 | 22.88 | 22.32 | 22.37 | -1.63% | 123,726 | 279,835,258 |
| 2024-01-16 | 22.91 | 22.91 | 22.5 | 22.74 | +0.18% | 144,598 | 327,558,146 |
| 2024-01-15 | 22.53 | 22.94 | 22.45 | 22.7 | +0.44% | 144,684 | 328,416,374 |
| 2024-01-12 | 22.6 | 22.7 | 22.24 | 22.6 | 0% | 156,029 | 350,708,907 |
| 2024-01-11 | 22.99 | 23.08 | 22.37 | 22.6 | -2.16% | 196,432 | 444,333,897 |
| 2024-01-10 | 23.26 | 23.4 | 22.9 | 23.1 | -0.73% | 127,238 | 294,165,877 |
| 2024-01-09 | 23 | 23.43 | 22.77 | 23.27 | +0.78% | 154,177 | 357,254,124 |
| 2024-01-08 | 23.35 | 23.4 | 22.83 | 23.09 | -0.43% | 161,753 | 373,918,469 |
| 2024-01-05 | 23.08 | 23.43 | 22.92 | 23.19 | +0.56% | 228,026 | 529,293,084 |
| 2024-01-04 | 23 | 23.25 | 22.75 | 23.06 | +0.65% | 220,883 | 509,047,249 |
| 2024-01-03 | 22.67 | 23.1 | 22.48 | 22.91 | +0.79% | 192,025 | 439,345,764 |
| 2024-01-02 | 21.99 | 22.97 | 21.96 | 22.73 | +3.74% | 231,798 | 524,157,941 |
| 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：