股票概览
22.04
+3.14%
+0.67
21.51
开盘价
22.31
最高价
21.27
最低价
50,689
成交量
数据更新至: 2024-05-20
技术指标
20.98
MA5 (5日均线)
21.14
MA10 (10日均线)
20.52
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 | 21.51 | 22.31 | 21.27 | 22.04 | +3.14% | 50,689 | 110,400,021 |
| 2024-05-17 | 20.72 | 21.44 | 20.34 | 21.37 | +4.04% | 33,823 | 70,978,831 |
| 2024-05-16 | 20.47 | 20.88 | 20.4 | 20.54 | +0.54% | 20,852 | 43,128,703 |
| 2024-05-15 | 20.37 | 20.85 | 20.1 | 20.43 | -0.49% | 17,785 | 36,484,470 |
| 2024-05-14 | 20.56 | 21.34 | 20.4 | 20.53 | +0.05% | 25,734 | 53,306,015 |
| 2024-05-13 | 20.82 | 20.95 | 20.39 | 20.52 | -2.89% | 26,760 | 55,127,421 |
| 2024-05-10 | 21.71 | 21.82 | 21 | 21.13 | -2.4% | 34,148 | 72,589,431 |
| 2024-05-09 | 21.39 | 21.95 | 21.39 | 21.65 | +1.17% | 28,389 | 61,599,865 |
| 2024-05-08 | 22.04 | 22.1 | 21.26 | 21.4 | -1.92% | 28,560 | 61,573,769 |
| 2024-05-07 | 21.73 | 21.95 | 21.57 | 21.82 | +0.32% | 28,389 | 61,818,406 |
| 2024-05-06 | 21.41 | 21.99 | 21.41 | 21.75 | +1.4% | 35,831 | 78,033,885 |
| 2024-04-30 | 21.55 | 21.7 | 20.92 | 21.45 | -0.46% | 50,341 | 106,964,779 |
| 2024-04-29 | 20.11 | 21.85 | 20 | 21.55 | +7.11% | 87,779 | 186,990,321 |
| 2024-04-26 | 19.66 | 20.3 | 19.46 | 20.12 | +2.39% | 43,095 | 86,497,025 |
| 2024-04-25 | 19.5 | 20.15 | 19.26 | 19.65 | +0.36% | 28,619 | 56,534,156 |
| 2024-04-24 | 18.8 | 19.61 | 18.68 | 19.58 | +3.65% | 37,792 | 72,831,349 |
| 2024-04-23 | 19 | 19.29 | 18.4 | 18.89 | +0.96% | 46,673 | 87,601,778 |
| 2024-04-22 | 18.5 | 18.93 | 17.58 | 18.71 | +2.35% | 36,618 | 67,315,011 |
| 2024-04-19 | 19.24 | 19.24 | 18.11 | 18.28 | -3.59% | 30,590 | 56,258,059 |
| 2024-04-18 | 19.3 | 19.43 | 18.32 | 18.96 | -0.73% | 37,565 | 70,903,308 |
| 2024-04-17 | 18.22 | 19.28 | 18.22 | 19.1 | +6.23% | 37,741 | 71,564,327 |
| 2024-04-16 | 19.51 | 19.88 | 17.85 | 17.98 | -8.36% | 52,347 | 96,471,207 |
| 2024-04-15 | 20.05 | 20.79 | 19.2 | 19.62 | -5.67% | 55,491 | 110,393,480 |
| 2024-04-12 | 21.03 | 22.55 | 20.73 | 20.8 | -0.1% | 52,113 | 111,014,250 |
| 2024-04-11 | 21.39 | 21.6 | 20.66 | 20.82 | -2.21% | 43,005 | 90,533,089 |
| 2024-04-10 | 22.18 | 22.58 | 21.06 | 21.29 | -5.67% | 82,323 | 177,174,818 |
| 2024-04-09 | 20.66 | 22.57 | 20.65 | 22.57 | +9.99% | 27,610 | 60,832,172 |
| 2024-04-08 | 21.4 | 21.4 | 20.5 | 20.52 | -4.11% | 23,100 | 48,167,370 |
| 2024-04-03 | 22.16 | 22.17 | 21.33 | 21.4 | -2.99% | 20,374 | 44,004,639 |
| 2024-04-02 | 22.8 | 22.8 | 21.8 | 22.06 | -1.87% | 24,341 | 53,746,208 |
| 2024-04-01 | 21.98 | 22.5 | 21.98 | 22.48 | +2.23% | 23,282 | 51,978,642 |
| 2024-03-29 | 21.89 | 22.27 | 21.28 | 21.99 | +0.78% | 21,820 | 47,320,478 |
| 2024-03-28 | 21.1 | 22 | 20.79 | 21.82 | +3.41% | 27,433 | 59,129,943 |
| 2024-03-27 | 22.46 | 22.46 | 21.1 | 21.1 | -5.47% | 29,789 | 64,610,849 |
| 2024-03-26 | 22.01 | 22.86 | 21.96 | 22.32 | -0.27% | 24,970 | 55,854,241 |
| 2024-03-25 | 23.3 | 23.53 | 22.38 | 22.38 | -4.89% | 34,554 | 79,369,110 |
| 2024-03-22 | 23.72 | 24.16 | 23.47 | 23.53 | -1.18% | 33,602 | 79,686,978 |
| 2024-03-21 | 24.17 | 24.25 | 23.64 | 23.81 | -1.12% | 37,643 | 89,942,830 |
| 2024-03-20 | 23.75 | 24.15 | 23.6 | 24.08 | +1.56% | 35,284 | 84,262,706 |
| 2024-03-19 | 24 | 24.16 | 23.59 | 23.71 | -1.04% | 32,694 | 77,905,992 |
| 2024-03-18 | 23.15 | 23.96 | 22.82 | 23.96 | +4.26% | 43,983 | 103,258,863 |
| 2024-03-15 | 22.88 | 23 | 22.41 | 22.98 | +0.92% | 28,307 | 64,333,114 |
| 2024-03-14 | 23.32 | 23.4 | 22.45 | 22.77 | -2.36% | 30,506 | 69,818,703 |
| 2024-03-13 | 23.17 | 23.69 | 22.92 | 23.32 | +0.95% | 33,638 | 78,302,033 |
| 2024-03-12 | 23.13 | 23.45 | 22.7 | 23.1 | +0.13% | 33,927 | 78,155,851 |
| 2024-03-11 | 22.5 | 23.08 | 22.28 | 23.07 | +2.76% | 33,338 | 75,962,262 |
| 2024-03-08 | 21.78 | 22.6 | 21.65 | 22.45 | +3.12% | 34,925 | 77,761,623 |
| 2024-03-07 | 22.57 | 22.79 | 21.67 | 21.77 | -3.33% | 31,659 | 70,076,213 |
| 2024-03-06 | 22.2 | 22.9 | 21.8 | 22.52 | +0.72% | 36,273 | 80,989,366 |
| 2024-03-05 | 22.97 | 22.99 | 22.15 | 22.36 | -2.66% | 41,121 | 92,573,918 |
| 2024-03-04 | 23.49 | 23.83 | 22.45 | 22.97 | -2.05% | 58,137 | 133,378,783 |
| 2024-03-01 | 22.41 | 24.16 | 22.41 | 23.45 | +4.92% | 73,233 | 170,479,172 |
| 2024-02-29 | 21.1 | 22.37 | 20.92 | 22.35 | +5.42% | 47,779 | 104,342,924 |
| 2024-02-28 | 23.39 | 23.99 | 21.08 | 21.2 | -9.36% | 73,863 | 168,049,662 |
| 2024-02-27 | 22.4 | 23.41 | 22.28 | 23.39 | +4.47% | 45,988 | 104,903,374 |
| 2024-02-26 | 21.99 | 22.97 | 21.32 | 22.39 | +3.18% | 46,541 | 103,142,174 |
| 2024-02-23 | 21.09 | 21.78 | 20.7 | 21.7 | +3.48% | 36,011 | 76,401,969 |
| 2024-02-22 | 20.32 | 21.11 | 20.18 | 20.97 | +3.86% | 37,614 | 78,046,940 |
| 2024-02-21 | 19.6 | 21 | 19.51 | 20.19 | +1.97% | 47,345 | 96,582,515 |
| 2024-02-20 | 19.79 | 19.89 | 19.08 | 19.8 | +0.92% | 37,333 | 72,585,762 |
| 2024-02-19 | 19.65 | 19.87 | 19 | 19.62 | +5.77% | 76,736 | 149,438,969 |
| 2024-02-08 | 16.85 | 18.55 | 16.76 | 18.55 | +10.02% | 50,302 | 90,019,008 |
| 2024-02-07 | 17.1 | 17.49 | 16.29 | 16.86 | +0.3% | 83,094 | 140,314,175 |
| 2024-02-06 | 15.88 | 17.04 | 15.54 | 16.81 | -2.66% | 101,880 | 162,885,645 |
| 2024-02-05 | 19.02 | 19.1 | 17.27 | 17.27 | -10.01% | 34,815 | 61,739,196 |
| 2024-02-02 | 20.62 | 20.87 | 18.55 | 19.19 | -6.84% | 45,047 | 88,315,913 |
| 2024-02-01 | 20.88 | 21.07 | 20.15 | 20.6 | -1.39% | 46,256 | 95,289,750 |
| 2024-01-31 | 22.1 | 22.7 | 20.86 | 20.89 | -6.49% | 41,390 | 89,541,696 |
| 2024-01-30 | 23.1 | 23.62 | 22.3 | 22.34 | -3.08% | 36,984 | 84,771,822 |
| 2024-01-29 | 24.33 | 24.7 | 22.99 | 23.05 | -5.22% | 34,444 | 81,194,800 |
| 2024-01-26 | 25.34 | 25.39 | 24.28 | 24.32 | -2.91% | 25,628 | 63,101,016 |
| 2024-01-25 | 24.15 | 25.18 | 23.88 | 25.05 | +3.9% | 44,996 | 110,876,487 |
| 2024-01-24 | 24.98 | 25.18 | 22.98 | 24.11 | -2.78% | 58,798 | 140,001,165 |
| 2024-01-23 | 24.6 | 25.25 | 24.42 | 24.8 | +1.02% | 40,922 | 101,640,736 |
| 2024-01-22 | 26.38 | 26.38 | 24.18 | 24.55 | -6.3% | 50,021 | 125,909,096 |
| 2024-01-19 | 26.88 | 27.13 | 26.15 | 26.2 | -1.69% | 25,177 | 66,733,874 |
| 2024-01-18 | 27.04 | 27.29 | 26 | 26.65 | -1.11% | 36,948 | 97,828,131 |
| 2024-01-17 | 28.58 | 28.58 | 26.9 | 26.95 | -4.23% | 26,301 | 72,436,976 |
| 2024-01-16 | 28.68 | 28.78 | 27.68 | 28.14 | -1.37% | 30,153 | 84,488,773 |
| 2024-01-15 | 28.11 | 28.98 | 27.82 | 28.53 | +0.6% | 31,490 | 89,371,843 |
| 2024-01-12 | 28.06 | 29.18 | 27.82 | 28.36 | +0.93% | 45,069 | 128,185,436 |
| 2024-01-11 | 27 | 29 | 26.9 | 28.1 | +0.93% | 66,847 | 187,770,547 |
| 2024-01-10 | 25.47 | 29.88 | 25.47 | 27.84 | -1.63% | 107,016 | 289,814,010 |
| 2024-01-09 | 28.3 | 28.3 | 28.3 | 28.3 | -9.99% | 6,962 | 19,702,460 |
| 2024-01-08 | 31.44 | 31.44 | 31.44 | 31.44 | -9.99% | 7,822 | 24,592,368 |
| 2024-01-05 | 35.32 | 35.94 | 34.7 | 34.93 | -2.1% | 13,523 | 47,579,861 |
| 2024-01-04 | 35.1 | 36 | 35 | 35.68 | +0.88% | 12,536 | 44,655,299 |
| 2024-01-03 | 35.9 | 36.14 | 35 | 35.37 | -1.78% | 17,303 | 61,278,826 |
| 2024-01-02 | 36.86 | 36.94 | 35.9 | 36.01 | -2.12% | 18,276 | 65,994,400 |
| 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：