股票概览
23.14
+2.84%
+0.64
22.5
开盘价
23.5
最高价
22.41
最低价
40,866
成交量
数据更新至: 2024-05-20
技术指标
22.45
MA5 (5日均线)
22.42
MA10 (10日均线)
21.56
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 | 22.5 | 23.5 | 22.41 | 23.14 | +2.84% | 40,866 | 93,888,906 |
| 2024-05-17 | 22.37 | 22.5 | 22.11 | 22.5 | +0.36% | 18,976 | 42,377,095 |
| 2024-05-16 | 22.25 | 22.58 | 22.18 | 22.42 | +1.49% | 23,575 | 52,743,577 |
| 2024-05-15 | 22 | 22.56 | 21.89 | 22.09 | +0.05% | 18,550 | 41,298,728 |
| 2024-05-14 | 21.82 | 22.32 | 21.82 | 22.08 | +0.73% | 15,547 | 34,388,892 |
| 2024-05-13 | 22.12 | 22.24 | 21.75 | 21.92 | -1.92% | 21,781 | 47,914,152 |
| 2024-05-10 | 22.68 | 22.77 | 22.27 | 22.35 | -2.49% | 31,714 | 71,136,169 |
| 2024-05-09 | 22.54 | 23.52 | 22.52 | 22.92 | +2.73% | 52,200 | 120,520,109 |
| 2024-05-08 | 22.41 | 22.73 | 22.17 | 22.31 | -0.62% | 25,521 | 57,415,334 |
| 2024-05-07 | 22.49 | 22.75 | 22.39 | 22.45 | -0.4% | 25,091 | 56,416,862 |
| 2024-05-06 | 22.88 | 22.88 | 22.25 | 22.54 | +1.53% | 38,527 | 86,836,495 |
| 2024-04-30 | 22.15 | 22.44 | 21.81 | 22.2 | +1.14% | 43,435 | 95,989,123 |
| 2024-04-29 | 21.32 | 22.43 | 21.3 | 21.95 | +7.28% | 56,825 | 124,171,406 |
| 2024-04-26 | 20.3 | 20.65 | 20.01 | 20.46 | +0.39% | 29,781 | 60,681,298 |
| 2024-04-25 | 20.16 | 20.66 | 19.92 | 20.38 | +1.39% | 27,902 | 56,773,205 |
| 2024-04-24 | 19.8 | 20.15 | 19.61 | 20.1 | +1.11% | 24,210 | 48,350,368 |
| 2024-04-23 | 19.35 | 20.28 | 19.26 | 19.88 | +2.69% | 26,138 | 51,922,691 |
| 2024-04-22 | 19.7 | 19.8 | 19 | 19.36 | -2.76% | 20,130 | 39,076,495 |
| 2024-04-19 | 20.01 | 20.27 | 19.66 | 19.91 | -1.34% | 26,288 | 52,350,392 |
| 2024-04-18 | 20.19 | 20.78 | 19.44 | 20.18 | -0.35% | 41,335 | 83,598,663 |
| 2024-04-17 | 19.04 | 20.27 | 19.04 | 20.25 | +5.74% | 41,025 | 81,821,613 |
| 2024-04-16 | 21.07 | 21.27 | 19.15 | 19.15 | -10.01% | 41,547 | 80,801,484 |
| 2024-04-15 | 22.29 | 22.82 | 20.64 | 21.28 | -4.83% | 65,035 | 140,125,225 |
| 2024-04-12 | 20.31 | 22.36 | 20.31 | 22.36 | +9.99% | 31,107 | 68,720,898 |
| 2024-04-11 | 21.01 | 21.21 | 20.3 | 20.33 | -4.06% | 51,456 | 106,186,085 |
| 2024-04-10 | 22.49 | 22.63 | 20.93 | 21.19 | -7.39% | 59,028 | 126,970,469 |
| 2024-04-09 | 22.14 | 23.8 | 21.79 | 22.88 | +2.88% | 57,912 | 132,391,443 |
| 2024-04-08 | 23.68 | 23.76 | 22.13 | 22.24 | -6.67% | 63,125 | 143,213,778 |
| 2024-04-03 | 25.51 | 26.33 | 23.69 | 23.83 | -7.6% | 81,921 | 204,657,763 |
| 2024-04-02 | 24.9 | 26.88 | 24.36 | 25.79 | +1.98% | 103,635 | 262,169,473 |
| 2024-04-01 | 23.71 | 25.79 | 23.5 | 25.29 | +5.24% | 101,788 | 251,070,477 |
| 2024-03-29 | 23.18 | 25.4 | 22.81 | 24.03 | +2.91% | 109,279 | 261,961,549 |
| 2024-03-28 | 20.95 | 24.07 | 20.78 | 23.35 | +6.72% | 105,735 | 240,215,445 |
| 2024-03-27 | 24.6 | 24.6 | 21.66 | 21.88 | -2.41% | 121,308 | 281,839,746 |
| 2024-03-26 | 19.95 | 22.42 | 19.95 | 22.42 | +10.01% | 36,940 | 81,885,075 |
| 2024-03-25 | 21.48 | 21.5 | 20.31 | 20.38 | -6.56% | 33,983 | 70,876,209 |
| 2024-03-22 | 22.47 | 22.5 | 21.5 | 21.81 | -3.62% | 50,330 | 110,513,039 |
| 2024-03-21 | 21.64 | 22.63 | 21.33 | 22.63 | +5.01% | 73,028 | 160,825,645 |
| 2024-03-20 | 21.05 | 21.55 | 21 | 21.55 | +1.89% | 36,470 | 77,692,493 |
| 2024-03-19 | 21.2 | 21.43 | 21 | 21.15 | -0.84% | 30,447 | 64,413,192 |
| 2024-03-18 | 20.88 | 21.36 | 20.87 | 21.33 | +1.86% | 41,225 | 87,404,618 |
| 2024-03-15 | 21.15 | 21.15 | 20.5 | 20.94 | -1.13% | 37,713 | 78,194,748 |
| 2024-03-14 | 21.5 | 21.8 | 20.73 | 21.18 | -3.29% | 55,256 | 117,628,507 |
| 2024-03-13 | 21.43 | 22.16 | 21.21 | 21.9 | -2.19% | 77,273 | 167,498,894 |
| 2024-03-12 | 22 | 22.88 | 21.22 | 22.39 | +7.64% | 134,043 | 296,613,996 |
| 2024-03-11 | 18.89 | 20.8 | 18.88 | 20.8 | +9.99% | 41,146 | 82,483,581 |
| 2024-03-08 | 18.59 | 19.04 | 18.57 | 18.91 | +1.56% | 25,203 | 47,469,317 |
| 2024-03-07 | 18.98 | 19.1 | 18.44 | 18.62 | -1.06% | 25,394 | 47,777,446 |
| 2024-03-06 | 18.42 | 18.95 | 18.31 | 18.82 | +2.67% | 29,804 | 55,671,872 |
| 2024-03-05 | 18.89 | 18.89 | 18.24 | 18.33 | -3.48% | 30,648 | 56,685,495 |
| 2024-03-04 | 18.81 | 19.18 | 18.57 | 18.99 | +1.01% | 34,704 | 65,635,903 |
| 2024-03-01 | 18.68 | 18.86 | 18.48 | 18.8 | +1.51% | 33,486 | 62,527,145 |
| 2024-02-29 | 17.5 | 18.59 | 17.5 | 18.52 | +4.57% | 42,810 | 78,280,721 |
| 2024-02-28 | 19.6 | 20.16 | 17.63 | 17.71 | -8.76% | 66,380 | 126,799,325 |
| 2024-02-27 | 18.62 | 19.43 | 18.46 | 19.41 | +3.3% | 42,107 | 80,232,875 |
| 2024-02-26 | 18.57 | 19.11 | 18.25 | 18.79 | +1.18% | 55,193 | 102,849,467 |
| 2024-02-23 | 18.15 | 18.6 | 17.81 | 18.57 | +1.59% | 56,821 | 103,369,532 |
| 2024-02-22 | 17.2 | 18.5 | 17.2 | 18.28 | +3.1% | 56,447 | 101,506,805 |
| 2024-02-21 | 16.52 | 18.32 | 16.4 | 17.73 | +6.49% | 65,894 | 116,617,915 |
| 2024-02-20 | 16.75 | 16.77 | 16.18 | 16.65 | +0.79% | 33,770 | 55,896,761 |
| 2024-02-19 | 16.09 | 16.64 | 15.81 | 16.52 | +4.82% | 48,386 | 79,151,526 |
| 2024-02-08 | 14.33 | 15.76 | 13.76 | 15.76 | +9.98% | 54,861 | 81,315,066 |
| 2024-02-07 | 15.37 | 15.37 | 14.02 | 14.33 | -5.54% | 46,856 | 69,089,880 |
| 2024-02-06 | 14.46 | 15.98 | 13.95 | 15.17 | -2.13% | 52,703 | 77,238,810 |
| 2024-02-05 | 16.98 | 17.02 | 15.5 | 15.5 | -9.99% | 32,898 | 51,920,161 |
| 2024-02-02 | 18.01 | 18.59 | 16.58 | 17.22 | -5.59% | 30,803 | 54,023,333 |
| 2024-02-01 | 18.68 | 18.68 | 17.8 | 18.24 | -2.82% | 27,744 | 50,585,541 |
| 2024-01-31 | 19.61 | 19.9 | 18.62 | 18.77 | -4.72% | 31,170 | 59,646,138 |
| 2024-01-30 | 20.63 | 20.63 | 19.7 | 19.7 | -4.83% | 25,385 | 51,068,129 |
| 2024-01-29 | 21.82 | 22.08 | 20.6 | 20.7 | -4.61% | 33,115 | 69,755,640 |
| 2024-01-26 | 21.94 | 22.47 | 21.68 | 21.7 | -1.41% | 31,957 | 70,287,691 |
| 2024-01-25 | 21.64 | 22.2 | 21.16 | 22.01 | +1.99% | 43,676 | 94,871,091 |
| 2024-01-24 | 21.32 | 21.85 | 20.85 | 21.58 | +1.41% | 40,339 | 86,425,927 |
| 2024-01-23 | 21.1 | 21.74 | 20.85 | 21.28 | -1.25% | 39,561 | 84,046,389 |
| 2024-01-22 | 23.38 | 23.38 | 21.29 | 21.55 | -8.84% | 58,444 | 130,165,181 |
| 2024-01-19 | 23.65 | 23.98 | 23.37 | 23.64 | -0.04% | 45,365 | 107,812,064 |
| 2024-01-18 | 24.1 | 24.56 | 22.88 | 23.65 | -3.03% | 66,451 | 156,177,321 |
| 2024-01-17 | 25.96 | 26.11 | 24.36 | 24.39 | -6.62% | 66,133 | 164,554,226 |
| 2024-01-16 | 27.03 | 27.19 | 25.8 | 26.12 | -4.81% | 87,553 | 229,814,766 |
| 2024-01-15 | 27.8 | 28.8 | 26.91 | 27.44 | -6.28% | 101,718 | 282,303,333 |
| 2024-01-12 | 28.15 | 31.72 | 28.05 | 29.28 | +1.53% | 144,964 | 436,851,752 |
| 2024-01-11 | 28.3 | 29.2 | 27.61 | 28.84 | -1.64% | 99,510 | 283,167,420 |
| 2024-01-10 | 28.61 | 29.6 | 27.5 | 29.32 | -1.87% | 123,174 | 352,614,978 |
| 2024-01-09 | 30.77 | 32.22 | 28.8 | 29.88 | -0.17% | 186,805 | 568,872,411 |
| 2024-01-08 | 26.91 | 29.93 | 26.26 | 29.93 | +10% | 105,104 | 297,938,582 |
| 2024-01-05 | 29.19 | 30.86 | 27.06 | 27.21 | -6.69% | 164,751 | 473,818,286 |
| 2024-01-04 | 26.11 | 29.16 | 25.99 | 29.16 | +10% | 109,421 | 311,675,236 |
| 2024-01-03 | 25.2 | 27.65 | 25.02 | 26.51 | +5.45% | 117,064 | 312,259,407 |
| 2024-01-02 | 25.3 | 25.57 | 25.08 | 25.14 | -0.75% | 36,238 | 91,506,412 |
| 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：