股票概览
24.07
+10.01%
+2.19
22.8
开盘价
24.07
最高价
22.01
最低价
221,999
成交量
数据更新至: 2024-05-20
技术指标
22.22
MA5 (5日均线)
21.50
MA10 (10日均线)
21.14
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 | 22.8 | 24.07 | 22.01 | 24.07 | +10.01% | 221,999 | 515,850,256 |
| 2024-05-17 | 22.28 | 22.36 | 21.5 | 21.88 | -2.15% | 110,209 | 240,674,870 |
| 2024-05-16 | 21.57 | 22.79 | 21.36 | 22.36 | +3.71% | 171,904 | 381,999,993 |
| 2024-05-15 | 21.15 | 22 | 20.95 | 21.56 | +1.46% | 114,373 | 246,556,195 |
| 2024-05-14 | 20.69 | 21.7 | 20.64 | 21.25 | +2.61% | 105,566 | 225,263,215 |
| 2024-05-13 | 21.26 | 21.5 | 20.3 | 20.71 | -3.13% | 118,384 | 246,369,805 |
| 2024-05-10 | 20.45 | 21.55 | 20.45 | 21.38 | +3.94% | 181,022 | 383,487,474 |
| 2024-05-09 | 20.32 | 20.8 | 20.32 | 20.57 | +1.18% | 72,839 | 150,109,246 |
| 2024-05-08 | 20.81 | 20.81 | 20.3 | 20.33 | -2.54% | 70,505 | 144,267,082 |
| 2024-05-07 | 20.48 | 20.88 | 20.31 | 20.86 | +1.86% | 96,764 | 199,555,788 |
| 2024-05-06 | 20.78 | 20.8 | 20.36 | 20.48 | -0.58% | 87,452 | 179,330,470 |
| 2024-04-30 | 21.46 | 21.46 | 20.49 | 20.6 | -3.96% | 118,110 | 244,498,813 |
| 2024-04-29 | 21.12 | 21.53 | 20.8 | 21.45 | +1.18% | 108,762 | 231,877,679 |
| 2024-04-26 | 21.27 | 21.64 | 20.92 | 21.2 | +2.07% | 153,743 | 328,031,414 |
| 2024-04-25 | 20.95 | 21.34 | 20.54 | 20.77 | -1.47% | 117,872 | 246,448,895 |
| 2024-04-24 | 20.22 | 21.2 | 20.2 | 21.08 | +2.48% | 125,422 | 263,104,299 |
| 2024-04-23 | 20.62 | 21.05 | 20.33 | 20.57 | -1.63% | 110,136 | 227,641,643 |
| 2024-04-22 | 20.18 | 20.96 | 19.31 | 20.91 | +3.51% | 149,084 | 302,712,804 |
| 2024-04-19 | 20.3 | 20.64 | 19.85 | 20.2 | -1.61% | 106,745 | 215,797,852 |
| 2024-04-18 | 20.35 | 21.14 | 20.14 | 20.53 | +0.05% | 133,222 | 276,016,749 |
| 2024-04-17 | 19.06 | 20.97 | 19.06 | 20.52 | +3.48% | 149,695 | 305,371,893 |
| 2024-04-16 | 21.05 | 21.35 | 19.83 | 19.83 | -9.99% | 154,767 | 310,909,202 |
| 2024-04-15 | 24.38 | 24.5 | 22.03 | 22.03 | -10.01% | 213,031 | 492,176,068 |
| 2024-04-12 | 23.29 | 25.21 | 23.21 | 24.48 | +2.21% | 287,094 | 688,801,484 |
| 2024-04-11 | 22.3 | 24.4 | 21.89 | 23.95 | +6.11% | 263,223 | 614,150,006 |
| 2024-04-10 | 22.08 | 22.76 | 21.93 | 22.57 | +0.53% | 144,916 | 325,425,490 |
| 2024-04-09 | 21.4 | 22.7 | 21.31 | 22.45 | +3.5% | 162,664 | 361,738,180 |
| 2024-04-08 | 21.67 | 22.16 | 21.62 | 21.69 | +0.09% | 95,147 | 208,037,065 |
| 2024-04-03 | 22.21 | 22.49 | 21.54 | 21.67 | -4.12% | 120,429 | 263,562,557 |
| 2024-04-02 | 22.74 | 23.17 | 22.46 | 22.6 | -0.35% | 137,785 | 314,436,913 |
| 2024-04-01 | 22.78 | 22.91 | 22.15 | 22.68 | -0.61% | 135,904 | 306,625,904 |
| 2024-03-29 | 21.8 | 23.23 | 21.8 | 22.82 | +4.92% | 207,781 | 471,158,714 |
| 2024-03-28 | 21 | 22 | 20.7 | 21.75 | +1.07% | 130,998 | 283,217,352 |
| 2024-03-27 | 21.5 | 22.52 | 21.48 | 21.52 | -0.37% | 147,455 | 324,501,332 |
| 2024-03-26 | 22.08 | 22.3 | 21.2 | 21.6 | -4.21% | 171,735 | 372,263,783 |
| 2024-03-25 | 24.51 | 24.52 | 22.55 | 22.55 | -10.02% | 238,392 | 550,150,509 |
| 2024-03-22 | 25.79 | 26.55 | 25.01 | 25.06 | -2.87% | 257,953 | 661,102,932 |
| 2024-03-21 | 24.73 | 26.2 | 24.36 | 25.8 | +3.41% | 294,376 | 744,229,542 |
| 2024-03-20 | 25.32 | 25.57 | 24.8 | 24.95 | -1.46% | 170,027 | 427,013,591 |
| 2024-03-19 | 25.82 | 26.08 | 25.25 | 25.32 | -1.86% | 189,079 | 485,416,899 |
| 2024-03-18 | 24.92 | 26 | 24.89 | 25.8 | +1.18% | 235,095 | 601,379,440 |
| 2024-03-15 | 24.6 | 26.89 | 24.15 | 25.5 | +2.33% | 329,883 | 854,962,441 |
| 2024-03-14 | 24.34 | 25.65 | 24.34 | 24.92 | +1.05% | 204,038 | 511,870,978 |
| 2024-03-13 | 25.31 | 25.45 | 24.6 | 24.66 | -3.75% | 185,418 | 460,830,635 |
| 2024-03-12 | 25 | 25.83 | 24.45 | 25.62 | +1.34% | 279,936 | 706,009,047 |
| 2024-03-11 | 25 | 25.8 | 24.77 | 25.28 | +0.16% | 248,410 | 630,068,635 |
| 2024-03-08 | 27 | 27.05 | 24.8 | 25.24 | -5.64% | 401,755 | 1,028,728,810 |
| 2024-03-07 | 24.17 | 26.75 | 24 | 26.75 | +9.99% | 393,684 | 991,867,572 |
| 2024-03-06 | 23.98 | 24.68 | 22.78 | 24.32 | +0.75% | 257,462 | 611,343,261 |
| 2024-03-05 | 23.38 | 25.7 | 22.98 | 24.14 | +3.21% | 284,783 | 694,966,922 |
| 2024-03-04 | 23.24 | 23.5 | 22.26 | 23.39 | +1.48% | 129,380 | 296,153,509 |
| 2024-03-01 | 23.68 | 23.88 | 22.64 | 23.05 | -0.86% | 138,121 | 319,186,260 |
| 2024-02-29 | 21.53 | 23.34 | 21.53 | 23.25 | +0.69% | 200,843 | 459,227,616 |
| 2024-02-28 | 25.62 | 26.2 | 23.09 | 23.09 | -10.02% | 272,937 | 681,145,893 |
| 2024-02-27 | 25.2 | 25.77 | 24.85 | 25.66 | +2.31% | 220,069 | 558,786,501 |
| 2024-02-26 | 25.1 | 25.55 | 24.71 | 25.08 | -1.84% | 193,249 | 485,397,920 |
| 2024-02-23 | 25.85 | 25.98 | 24.61 | 25.55 | -2.67% | 293,802 | 744,876,748 |
| 2024-02-22 | 25.63 | 27.36 | 25.61 | 26.25 | +4.83% | 382,654 | 1,007,227,294 |
| 2024-02-21 | 23.86 | 25.63 | 23.78 | 25.04 | +3.39% | 224,087 | 557,217,424 |
| 2024-02-20 | 23.5 | 24.44 | 22.82 | 24.22 | +1.47% | 196,056 | 467,383,218 |
| 2024-02-19 | 21.53 | 24.1 | 21.28 | 23.87 | +8.01% | 243,255 | 561,991,239 |
| 2024-02-08 | 22.06 | 22.59 | 20.12 | 22.1 | -1.16% | 233,380 | 493,478,989 |
| 2024-02-07 | 23.29 | 24.2 | 21.7 | 22.36 | -4.69% | 191,230 | 441,752,998 |
| 2024-02-06 | 24 | 24.37 | 22.23 | 23.46 | -3.89% | 216,100 | 497,326,660 |
| 2024-02-05 | 25.49 | 27.12 | 23.82 | 24.41 | -7.71% | 247,683 | 618,934,666 |
| 2024-02-02 | 26.5 | 27.52 | 25.51 | 26.45 | -0.19% | 237,557 | 634,658,007 |
| 2024-02-01 | 25.3 | 27.63 | 25.3 | 26.5 | +3.31% | 306,708 | 822,109,334 |
| 2024-01-31 | 27.62 | 28.38 | 25.65 | 25.65 | -10% | 327,114 | 874,273,691 |
| 2024-01-30 | 28.67 | 29.5 | 28.39 | 28.5 | +0.39% | 269,863 | 779,984,353 |
| 2024-01-29 | 30.22 | 31.4 | 28.11 | 28.39 | -8.36% | 357,111 | 1,048,812,413 |
| 2024-01-26 | 32.65 | 33.47 | 29.96 | 30.98 | -6.4% | 434,120 | 1,383,220,289 |
| 2024-01-25 | 32.22 | 33.27 | 31.73 | 33.1 | +0.95% | 381,725 | 1,245,001,165 |
| 2024-01-24 | 31.81 | 34.3 | 31.7 | 32.79 | -4.85% | 424,557 | 1,386,321,220 |
| 2024-01-23 | 37 | 37.5 | 34.46 | 34.46 | -10% | 374,089 | 1,316,267,428 |
| 2024-01-22 | 36.77 | 38.91 | 35 | 38.29 | +4.11% | 473,099 | 1,768,634,384 |
| 2024-01-19 | 36.31 | 38.51 | 35.01 | 36.78 | -0.05% | 444,233 | 1,648,180,048 |
| 2024-01-18 | 36.98 | 40.45 | 35.15 | 36.8 | -5.79% | 522,427 | 1,939,811,123 |
| 2024-01-17 | 36.4 | 39.06 | 35.71 | 39.06 | +10% | 494,141 | 1,827,682,259 |
| 2024-01-16 | 35.37 | 38.13 | 35.01 | 35.51 | +2.45% | 566,021 | 2,077,812,612 |
| 2024-01-15 | 30.99 | 34.66 | 30.48 | 34.66 | +10% | 450,950 | 1,514,349,227 |
| 2024-01-12 | 28.88 | 32.5 | 28.35 | 31.51 | +6.09% | 549,918 | 1,653,868,112 |
| 2024-01-11 | 31 | 31.69 | 28.06 | 29.7 | +1.78% | 541,733 | 1,614,918,384 |
| 2024-01-10 | 29.18 | 29.18 | 26.73 | 29.18 | +9.99% | 512,500 | 1,462,451,423 |
| 2024-01-09 | 26.53 | 26.53 | 26.53 | 26.53 | +9.99% | 24,401 | 64,735,853 |
| 2024-01-08 | 22.81 | 24.12 | 21.99 | 24.12 | +9.99% | 272,519 | 632,738,069 |
| 2024-01-05 | 21.37 | 21.93 | 20.99 | 21.93 | +9.98% | 370,884 | 808,158,857 |
| 2024-01-04 | 19.37 | 19.94 | 18.24 | 19.94 | +9.98% | 327,757 | 632,517,496 |
| 2024-01-03 | 16.63 | 18.13 | 16.63 | 18.13 | +10.01% | 309,231 | 544,929,134 |
| 2024-01-02 | 15.24 | 16.48 | 15.05 | 16.48 | +10.01% | 132,714 | 211,747,324 |
| 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：