股票概览
22.9
+5.29%
+1.15
22.2
开盘价
23.93
最高价
22.11
最低价
87,274
成交量
数据更新至: 2024-05-20
技术指标
21.89
MA5 (5日均线)
22.11
MA10 (10日均线)
20.85
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 | 22.2 | 23.93 | 22.11 | 22.9 | +5.29% | 87,274 | 200,064,694 |
| 2024-05-17 | 21.36 | 21.81 | 21.27 | 21.75 | +1.16% | 25,331 | 54,584,112 |
| 2024-05-16 | 21.42 | 21.76 | 21.26 | 21.5 | +0.23% | 26,251 | 56,438,884 |
| 2024-05-15 | 21.58 | 21.73 | 21.19 | 21.45 | -1.92% | 31,719 | 68,097,625 |
| 2024-05-14 | 22.11 | 22.3 | 21.48 | 21.87 | -2.54% | 52,671 | 115,021,225 |
| 2024-05-13 | 21.84 | 22.8 | 21.31 | 22.44 | +3.27% | 66,445 | 146,606,322 |
| 2024-05-10 | 22.35 | 22.35 | 21.63 | 21.73 | -4.32% | 62,166 | 136,110,153 |
| 2024-05-09 | 23.11 | 23.4 | 22.36 | 22.71 | -3.2% | 93,075 | 211,114,021 |
| 2024-05-08 | 21.3 | 23.46 | 21.08 | 23.46 | +9.99% | 51,125 | 114,959,960 |
| 2024-05-07 | 21.15 | 21.44 | 21.08 | 21.33 | +0.76% | 16,712 | 35,565,719 |
| 2024-05-06 | 21 | 21.24 | 20.82 | 21.17 | +2.12% | 15,385 | 32,433,542 |
| 2024-04-30 | 20.78 | 20.89 | 20.57 | 20.73 | -0.24% | 16,133 | 33,461,300 |
| 2024-04-29 | 20.26 | 20.8 | 20.26 | 20.78 | +2.52% | 20,631 | 42,498,413 |
| 2024-04-26 | 19.45 | 20.61 | 19.45 | 20.27 | +4.22% | 26,118 | 52,931,830 |
| 2024-04-25 | 19.12 | 19.56 | 19.02 | 19.45 | +1.57% | 12,256 | 23,748,011 |
| 2024-04-24 | 18.77 | 19.2 | 18.75 | 19.15 | +2.02% | 12,568 | 23,934,774 |
| 2024-04-23 | 18.7 | 18.88 | 18.44 | 18.77 | +0.86% | 13,672 | 25,555,280 |
| 2024-04-22 | 18.49 | 18.89 | 17.9 | 18.61 | +0.32% | 15,206 | 28,157,655 |
| 2024-04-19 | 18.48 | 18.8 | 18.05 | 18.55 | +0.43% | 18,178 | 33,413,059 |
| 2024-04-18 | 18.31 | 18.92 | 17.9 | 18.47 | +0.93% | 21,900 | 40,489,747 |
| 2024-04-17 | 17.85 | 18.38 | 17.65 | 18.3 | +6.58% | 23,430 | 42,377,363 |
| 2024-04-16 | 18.32 | 18.32 | 17.17 | 17.17 | -7.04% | 30,476 | 53,347,126 |
| 2024-04-15 | 19.55 | 19.85 | 17.89 | 18.47 | -5.81% | 38,085 | 70,991,089 |
| 2024-04-12 | 20.06 | 20.27 | 19.56 | 19.61 | -1.85% | 19,584 | 38,867,746 |
| 2024-04-11 | 20.13 | 20.35 | 19.79 | 19.98 | -0.75% | 16,018 | 32,202,556 |
| 2024-04-10 | 21.27 | 21.35 | 20.08 | 20.13 | -5.36% | 20,515 | 42,011,775 |
| 2024-04-09 | 20.91 | 21.35 | 20.71 | 21.27 | +2.56% | 18,334 | 38,662,410 |
| 2024-04-08 | 22.19 | 22.2 | 20.61 | 20.74 | -6.87% | 40,945 | 86,797,695 |
| 2024-04-03 | 21.98 | 22.48 | 21.69 | 22.27 | +0.27% | 35,809 | 79,375,902 |
| 2024-04-02 | 21.89 | 22.34 | 21.4 | 22.21 | +1.09% | 55,380 | 121,036,608 |
| 2024-04-01 | 20.38 | 22.29 | 20.17 | 21.97 | +8.44% | 59,102 | 127,585,277 |
| 2024-03-29 | 20.09 | 20.26 | 19.6 | 20.26 | +1.05% | 12,037 | 24,052,290 |
| 2024-03-28 | 19.7 | 20.34 | 19.6 | 20.05 | +2.61% | 21,300 | 42,652,708 |
| 2024-03-27 | 20.6 | 20.86 | 19.53 | 19.54 | -5.97% | 17,359 | 34,827,607 |
| 2024-03-26 | 21.2 | 21.52 | 20.42 | 20.78 | -1.75% | 20,505 | 42,860,782 |
| 2024-03-25 | 21.85 | 22.33 | 21.11 | 21.15 | -4.47% | 29,086 | 63,225,684 |
| 2024-03-22 | 22.26 | 22.68 | 22.13 | 22.14 | -0.85% | 22,733 | 50,775,554 |
| 2024-03-21 | 22.8 | 22.93 | 22.1 | 22.33 | -2.23% | 23,897 | 53,613,295 |
| 2024-03-20 | 22.49 | 22.98 | 22.28 | 22.84 | +1.83% | 28,387 | 64,221,949 |
| 2024-03-19 | 22.5 | 22.64 | 22.26 | 22.43 | -0.31% | 18,502 | 41,556,250 |
| 2024-03-18 | 21.95 | 22.54 | 21.87 | 22.5 | +2.6% | 22,268 | 49,475,193 |
| 2024-03-15 | 21.67 | 21.94 | 21.38 | 21.93 | +0.97% | 10,679 | 23,126,115 |
| 2024-03-14 | 22.04 | 22.29 | 21.42 | 21.72 | -2.07% | 17,441 | 38,052,912 |
| 2024-03-13 | 22.03 | 22.36 | 21.95 | 22.18 | +0.54% | 22,118 | 49,017,965 |
| 2024-03-12 | 21.88 | 22.15 | 21.65 | 22.06 | +0.91% | 18,843 | 41,398,447 |
| 2024-03-11 | 21.58 | 21.88 | 21.4 | 21.86 | +0.83% | 14,339 | 31,065,288 |
| 2024-03-08 | 21.2 | 21.74 | 21.06 | 21.68 | +1.78% | 14,350 | 30,813,120 |
| 2024-03-07 | 21.69 | 22.07 | 21.24 | 21.3 | -2.07% | 19,905 | 43,067,785 |
| 2024-03-06 | 21.76 | 22.05 | 21.47 | 21.75 | -0.23% | 18,324 | 39,902,340 |
| 2024-03-05 | 22.32 | 22.4 | 21.64 | 21.8 | -2.68% | 26,432 | 58,201,755 |
| 2024-03-04 | 22.06 | 22.42 | 21.5 | 22.4 | +2.38% | 42,006 | 92,925,359 |
| 2024-03-01 | 22.09 | 22.48 | 21.47 | 21.88 | +0.83% | 40,942 | 89,841,428 |
| 2024-02-29 | 20.04 | 21.75 | 20.04 | 21.7 | +5.24% | 41,824 | 88,975,162 |
| 2024-02-28 | 22.71 | 23 | 20.62 | 20.62 | -10% | 53,981 | 118,362,666 |
| 2024-02-27 | 22.34 | 22.97 | 22.03 | 22.91 | +0.79% | 49,979 | 112,360,082 |
| 2024-02-26 | 22.49 | 22.85 | 21.8 | 22.73 | -1.6% | 66,938 | 149,217,605 |
| 2024-02-23 | 21.68 | 23.1 | 21.09 | 23.1 | +10% | 78,230 | 175,219,103 |
| 2024-02-22 | 20.3 | 21.25 | 20.29 | 21 | +3.14% | 25,890 | 53,829,829 |
| 2024-02-21 | 20.25 | 20.85 | 20.03 | 20.36 | -0.2% | 16,763 | 34,452,564 |
| 2024-02-20 | 20.33 | 20.45 | 19.72 | 20.4 | +0.2% | 8,633 | 17,395,199 |
| 2024-02-19 | 20.15 | 20.88 | 20.12 | 20.36 | +2.16% | 19,075 | 39,060,235 |
| 2024-02-08 | 18.23 | 19.93 | 18.03 | 19.93 | +9.99% | 18,285 | 34,882,136 |
| 2024-02-07 | 18.88 | 19.02 | 17.88 | 18.12 | -3.1% | 23,430 | 43,197,027 |
| 2024-02-06 | 17.95 | 19.3 | 16.8 | 18.7 | +3.31% | 26,937 | 48,375,880 |
| 2024-02-05 | 18.65 | 18.96 | 17.18 | 18.1 | -4.74% | 32,046 | 57,813,382 |
| 2024-02-02 | 19.4 | 19.67 | 18.39 | 19 | -1.76% | 24,727 | 46,658,708 |
| 2024-02-01 | 19.57 | 20 | 18.82 | 19.34 | -1.18% | 19,183 | 37,339,381 |
| 2024-01-31 | 20.18 | 20.3 | 19.34 | 19.57 | -3.21% | 20,194 | 39,972,537 |
| 2024-01-30 | 20.87 | 20.87 | 19.99 | 20.22 | -2.08% | 19,576 | 39,734,469 |
| 2024-01-29 | 21.03 | 21.53 | 20.5 | 20.65 | -2.41% | 12,186 | 25,388,355 |
| 2024-01-26 | 21.37 | 21.95 | 21.02 | 21.16 | -0.8% | 15,831 | 34,073,477 |
| 2024-01-25 | 20.77 | 21.41 | 20.4 | 21.33 | +3.44% | 13,415 | 28,249,057 |
| 2024-01-24 | 20.26 | 20.7 | 19.74 | 20.62 | +1.73% | 15,188 | 30,706,348 |
| 2024-01-23 | 19.94 | 20.33 | 19.7 | 20.27 | +1.15% | 15,158 | 30,451,153 |
| 2024-01-22 | 21.54 | 21.71 | 19.8 | 20.04 | -7.65% | 16,609 | 34,404,174 |
| 2024-01-19 | 21.68 | 22.18 | 21.68 | 21.7 | -0.32% | 10,610 | 23,211,537 |
| 2024-01-18 | 22.22 | 22.39 | 21.29 | 21.77 | -2.25% | 20,124 | 43,623,327 |
| 2024-01-17 | 22.82 | 22.97 | 22.24 | 22.27 | -2.84% | 9,021 | 20,448,233 |
| 2024-01-16 | 23.47 | 23.47 | 22.58 | 22.92 | -1.21% | 9,587 | 21,949,401 |
| 2024-01-15 | 23.7 | 23.73 | 23.15 | 23.2 | -1.4% | 8,297 | 19,412,806 |
| 2024-01-12 | 23.85 | 23.99 | 23.5 | 23.53 | -1.3% | 8,743 | 20,739,208 |
| 2024-01-11 | 23.2 | 24.04 | 23.02 | 23.84 | +2.98% | 8,480 | 20,018,763 |
| 2024-01-10 | 23.5 | 23.63 | 22.77 | 23.15 | -1.11% | 8,156 | 18,965,261 |
| 2024-01-09 | 23.78 | 23.87 | 23.27 | 23.41 | -0.43% | 10,437 | 24,602,722 |
| 2024-01-08 | 24.01 | 24.08 | 23.47 | 23.51 | -2.37% | 11,676 | 27,635,628 |
| 2024-01-05 | 24.6 | 24.74 | 23.91 | 24.08 | -2.19% | 8,812 | 21,404,728 |
| 2024-01-04 | 25.28 | 25.28 | 24.51 | 24.62 | -2.38% | 9,424 | 23,261,156 |
| 2024-01-03 | 25.39 | 25.68 | 25.01 | 25.22 | -0.67% | 10,706 | 27,114,494 |
| 2024-01-02 | 25.66 | 25.87 | 25.39 | 25.39 | -0.78% | 8,755 | 22,442,406 |
| 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：