股票概览
21.96
-3.17%
-0.72
21.81
开盘价
22.18
最高价
21.49
最低价
98,824
成交量
数据更新至: 2024-05-20
技术指标
23.36
MA5 (5日均线)
22.59
MA10 (10日均线)
21.83
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 | 21.81 | 22.18 | 21.49 | 21.96 | -3.17% | 98,824 | 215,963,148 |
| 2024-05-17 | 23.14 | 23.15 | 22.05 | 22.68 | -3.04% | 145,309 | 327,071,349 |
| 2024-05-16 | 23.6 | 24.12 | 23.2 | 23.39 | -1.1% | 126,333 | 298,192,182 |
| 2024-05-15 | 24.3 | 24.48 | 23.54 | 23.65 | -5.81% | 206,209 | 495,160,564 |
| 2024-05-14 | 23.81 | 25.11 | 23.2 | 25.11 | +9.22% | 312,768 | 757,825,395 |
| 2024-05-13 | 21.7 | 22.99 | 21.47 | 22.99 | +10% | 174,320 | 394,555,713 |
| 2024-05-10 | 21.58 | 21.61 | 20.86 | 20.9 | -3.64% | 70,506 | 149,005,251 |
| 2024-05-09 | 21.32 | 21.69 | 21.25 | 21.69 | +1.26% | 64,450 | 138,375,391 |
| 2024-05-08 | 22.14 | 22.14 | 21.2 | 21.42 | -3.3% | 73,843 | 158,321,819 |
| 2024-05-07 | 22.35 | 22.54 | 21.87 | 22.15 | -1.73% | 109,450 | 242,546,816 |
| 2024-05-06 | 22.72 | 22.88 | 21.93 | 22.54 | +3.21% | 170,276 | 382,567,686 |
| 2024-04-30 | 21.22 | 22.22 | 20.62 | 21.84 | +2.54% | 165,531 | 355,304,263 |
| 2024-04-29 | 21.05 | 21.78 | 20.61 | 21.3 | +0.47% | 152,380 | 323,600,940 |
| 2024-04-26 | 19.89 | 21.35 | 19.8 | 21.2 | +6.59% | 152,575 | 318,696,799 |
| 2024-04-25 | 20.73 | 20.95 | 19.73 | 19.89 | -5.1% | 113,673 | 228,218,099 |
| 2024-04-24 | 20.35 | 21.66 | 20.3 | 20.96 | +4.23% | 123,309 | 259,138,412 |
| 2024-04-23 | 20.39 | 21.16 | 19.96 | 20.11 | -2.38% | 116,593 | 238,314,123 |
| 2024-04-22 | 21.07 | 21.99 | 20.6 | 20.6 | -4.5% | 141,061 | 295,753,046 |
| 2024-04-19 | 20.99 | 22.81 | 20.96 | 21.57 | +4% | 245,720 | 543,093,787 |
| 2024-04-18 | 20.85 | 21.55 | 20.55 | 20.74 | -0.53% | 137,264 | 287,959,400 |
| 2024-04-17 | 20.05 | 20.89 | 19.8 | 20.85 | +6.05% | 121,599 | 247,438,113 |
| 2024-04-16 | 20.99 | 21.25 | 19.54 | 19.66 | -5.98% | 150,462 | 305,869,381 |
| 2024-04-15 | 20.28 | 21.46 | 19.9 | 20.91 | +2.25% | 196,703 | 410,770,972 |
| 2024-04-12 | 20.7 | 20.98 | 20.23 | 20.45 | +0.59% | 208,123 | 429,694,431 |
| 2024-04-11 | 18.37 | 20.33 | 18.33 | 20.33 | +10.01% | 112,538 | 221,516,687 |
| 2024-04-10 | 19.25 | 19.46 | 18.28 | 18.48 | -3.7% | 105,046 | 195,827,931 |
| 2024-04-09 | 19.46 | 19.56 | 18.8 | 19.19 | -1.59% | 82,315 | 156,657,129 |
| 2024-04-08 | 19.61 | 19.95 | 19.4 | 19.5 | -2.01% | 64,166 | 125,684,798 |
| 2024-04-03 | 19.51 | 20.3 | 19.2 | 19.9 | +0.15% | 118,839 | 234,749,712 |
| 2024-04-02 | 20.46 | 20.5 | 19.75 | 19.87 | -4.19% | 152,849 | 304,957,862 |
| 2024-04-01 | 22.19 | 22.35 | 19.98 | 20.74 | -5.86% | 192,530 | 404,629,814 |
| 2024-03-29 | 21 | 22.31 | 21 | 22.03 | +3.52% | 169,232 | 367,217,481 |
| 2024-03-28 | 20.62 | 21.82 | 20.6 | 21.28 | +0.47% | 182,895 | 389,723,890 |
| 2024-03-27 | 20.06 | 21.86 | 19.82 | 21.18 | +4.28% | 230,546 | 480,591,211 |
| 2024-03-26 | 19.53 | 20.6 | 19.46 | 20.31 | +3.31% | 154,507 | 310,481,127 |
| 2024-03-25 | 20.08 | 20.32 | 19.64 | 19.66 | -1.16% | 112,963 | 226,064,310 |
| 2024-03-22 | 20.43 | 20.6 | 19.7 | 19.89 | -3.4% | 128,428 | 257,160,583 |
| 2024-03-21 | 20.24 | 21.09 | 19.96 | 20.59 | +1.58% | 178,492 | 367,039,625 |
| 2024-03-20 | 20.4 | 20.59 | 19.85 | 20.27 | -0.39% | 122,589 | 247,194,707 |
| 2024-03-19 | 20.98 | 21.09 | 20.28 | 20.35 | -4.37% | 169,630 | 349,051,304 |
| 2024-03-18 | 21.16 | 21.48 | 20.81 | 21.28 | +0.81% | 153,491 | 324,435,991 |
| 2024-03-15 | 20.81 | 21.5 | 20.43 | 21.11 | -0.94% | 149,668 | 311,965,880 |
| 2024-03-14 | 21.12 | 21.88 | 20.6 | 21.31 | +2.21% | 271,801 | 576,838,145 |
| 2024-03-13 | 21.29 | 21.8 | 20.63 | 20.85 | -3.47% | 244,058 | 519,186,981 |
| 2024-03-12 | 22.49 | 23.67 | 21.25 | 21.6 | -4.64% | 345,845 | 770,100,650 |
| 2024-03-11 | 22.33 | 23.99 | 22.1 | 22.65 | +3.85% | 352,521 | 811,453,054 |
| 2024-03-08 | 19 | 21.81 | 18.2 | 21.81 | +9.98% | 338,188 | 683,655,804 |
| 2024-03-07 | 18.66 | 19.83 | 18.37 | 19.83 | +9.98% | 237,303 | 461,517,083 |
| 2024-03-06 | 17.14 | 18.27 | 17.14 | 18.03 | +4.34% | 180,921 | 322,601,355 |
| 2024-03-05 | 17.93 | 18.07 | 17.05 | 17.28 | -3.52% | 268,158 | 473,331,662 |
| 2024-03-04 | 17.31 | 17.91 | 17.15 | 17.91 | +10.01% | 284,044 | 503,349,790 |
| 2024-03-01 | 15.6 | 16.28 | 15.6 | 16.28 | +10% | 162,706 | 263,589,005 |
| 2024-02-29 | 13.79 | 14.81 | 13.74 | 14.8 | +6.17% | 72,232 | 104,655,127 |
| 2024-02-28 | 14.59 | 15.11 | 13.92 | 13.94 | -5.56% | 91,922 | 134,046,378 |
| 2024-02-27 | 14.41 | 14.76 | 14.26 | 14.76 | +2.93% | 62,445 | 90,597,216 |
| 2024-02-26 | 14.29 | 15.05 | 14.22 | 14.34 | +4.52% | 110,066 | 160,803,548 |
| 2024-02-23 | 13.39 | 13.72 | 13.38 | 13.72 | +2.69% | 50,614 | 68,578,497 |
| 2024-02-22 | 13.22 | 13.44 | 13.04 | 13.36 | +1.91% | 43,306 | 57,325,262 |
| 2024-02-21 | 12.94 | 13.44 | 12.91 | 13.11 | +0.77% | 55,653 | 73,523,159 |
| 2024-02-20 | 13.08 | 13.15 | 12.82 | 13.01 | -1.06% | 50,405 | 65,342,751 |
| 2024-02-19 | 12.9 | 13.32 | 12.87 | 13.15 | +3.14% | 65,354 | 85,656,341 |
| 2024-02-08 | 11.59 | 12.75 | 11.56 | 12.75 | +10.01% | 75,065 | 92,303,121 |
| 2024-02-07 | 11.67 | 12.28 | 11.28 | 11.59 | -0.94% | 67,727 | 79,202,284 |
| 2024-02-06 | 11.09 | 11.86 | 10.6 | 11.7 | +5.31% | 67,470 | 75,295,801 |
| 2024-02-05 | 11.99 | 11.99 | 10.95 | 11.11 | -8.56% | 79,047 | 89,011,620 |
| 2024-02-02 | 12.69 | 12.92 | 11.56 | 12.15 | -5.08% | 66,700 | 81,455,246 |
| 2024-02-01 | 12.96 | 13.25 | 12.63 | 12.8 | -1.92% | 43,907 | 56,517,335 |
| 2024-01-31 | 13.45 | 13.77 | 12.95 | 13.05 | -3.4% | 41,857 | 55,809,901 |
| 2024-01-30 | 13.64 | 13.93 | 13.45 | 13.51 | -2.03% | 27,621 | 37,775,149 |
| 2024-01-29 | 14.31 | 14.5 | 13.75 | 13.79 | -2.54% | 46,058 | 64,461,525 |
| 2024-01-26 | 14.11 | 14.42 | 14.05 | 14.15 | -0.21% | 51,714 | 73,609,497 |
| 2024-01-25 | 14.1 | 14.38 | 13.81 | 14.18 | +1.65% | 85,394 | 120,557,919 |
| 2024-01-24 | 14.6 | 14.6 | 13.45 | 13.95 | -1.06% | 128,260 | 178,468,517 |
| 2024-01-23 | 13.44 | 14.1 | 13.19 | 14.1 | +9.98% | 72,834 | 101,598,839 |
| 2024-01-22 | 13.68 | 13.92 | 12.61 | 12.82 | -7.97% | 39,553 | 52,457,482 |
| 2024-01-19 | 13.93 | 14.11 | 13.78 | 13.93 | -0.21% | 25,960 | 36,124,895 |
| 2024-01-18 | 14.29 | 14.39 | 13.66 | 13.96 | -2.99% | 37,937 | 52,955,169 |
| 2024-01-17 | 14.67 | 14.68 | 14.39 | 14.39 | -1.84% | 20,633 | 29,954,000 |
| 2024-01-16 | 14.68 | 14.73 | 14.43 | 14.66 | 0% | 19,646 | 28,591,534 |
| 2024-01-15 | 14.88 | 14.88 | 14.61 | 14.66 | -0.95% | 24,130 | 35,570,536 |
| 2024-01-12 | 14.93 | 15.13 | 14.78 | 14.8 | -1.4% | 18,610 | 27,750,093 |
| 2024-01-11 | 14.79 | 15.08 | 14.64 | 15.01 | +2.11% | 20,917 | 31,210,974 |
| 2024-01-10 | 14.77 | 14.97 | 14.52 | 14.7 | -1.47% | 23,892 | 35,230,143 |
| 2024-01-09 | 14.94 | 15.13 | 14.75 | 14.92 | -0.67% | 26,805 | 39,987,251 |
| 2024-01-08 | 15.44 | 15.44 | 14.98 | 15.02 | -2.4% | 28,688 | 43,531,420 |
| 2024-01-05 | 15.75 | 15.75 | 15.33 | 15.39 | -1.47% | 19,823 | 30,761,293 |
| 2024-01-04 | 15.86 | 15.86 | 15.61 | 15.62 | -0.95% | 18,621 | 29,240,854 |
| 2024-01-03 | 15.83 | 15.87 | 15.65 | 15.77 | +0.06% | 21,571 | 34,010,465 |
| 2024-01-02 | 15.68 | 15.9 | 15.62 | 15.76 | +0.38% | 21,349 | 33,641,747 |
| 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：