股票概览
24.1
+4.42%
+1.02
22.5
开盘价
25.39
最高价
22.2
最低价
184,232
成交量
数据更新至: 2024-05-20
技术指标
20.93
MA5 (5日均线)
20.20
MA10 (10日均线)
19.64
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 | 25.39 | 22.2 | 24.1 | +4.42% | 184,232 | 444,231,446 |
| 2024-05-17 | 21.99 | 23.08 | 21.1 | 23.08 | +20.02% | 135,293 | 305,107,876 |
| 2024-05-16 | 21 | 21.5 | 19.14 | 19.23 | -1.64% | 79,627 | 162,976,277 |
| 2024-05-15 | 18.73 | 20.17 | 18.55 | 19.55 | +4.71% | 45,874 | 89,982,857 |
| 2024-05-14 | 19 | 19.15 | 18.48 | 18.67 | -2.56% | 20,872 | 39,164,573 |
| 2024-05-13 | 18.67 | 19.36 | 18.42 | 19.16 | +1.7% | 25,526 | 48,339,945 |
| 2024-05-10 | 19.67 | 19.73 | 18.76 | 18.84 | -4.66% | 33,340 | 63,453,659 |
| 2024-05-09 | 20.16 | 20.78 | 19.61 | 19.76 | -0.1% | 41,983 | 84,265,389 |
| 2024-05-08 | 19.45 | 20.17 | 19.3 | 19.78 | -0.45% | 34,997 | 68,996,119 |
| 2024-05-07 | 19.52 | 20.18 | 19.11 | 19.87 | +2.74% | 51,226 | 101,269,278 |
| 2024-05-06 | 18.57 | 19.51 | 18.35 | 19.34 | +6.15% | 48,436 | 92,741,668 |
| 2024-04-30 | 19 | 19 | 18.12 | 18.22 | -4.91% | 41,448 | 76,264,884 |
| 2024-04-29 | 18.44 | 19.3 | 18.41 | 19.16 | +4.13% | 46,685 | 88,571,213 |
| 2024-04-26 | 18.4 | 18.97 | 17.88 | 18.4 | -1.34% | 61,655 | 114,463,908 |
| 2024-04-25 | 18.85 | 19.23 | 18.31 | 18.65 | -2.86% | 59,455 | 111,068,573 |
| 2024-04-24 | 18.23 | 19.83 | 17.98 | 19.2 | +3.06% | 74,721 | 143,635,701 |
| 2024-04-23 | 18.09 | 19.42 | 17.72 | 18.63 | +2.42% | 79,393 | 148,188,047 |
| 2024-04-22 | 20.01 | 20.2 | 18.1 | 18.19 | -14.56% | 110,292 | 207,581,564 |
| 2024-04-19 | 20.44 | 22.39 | 19.68 | 21.29 | +8.51% | 159,060 | 338,787,586 |
| 2024-04-18 | 16.31 | 19.62 | 16.15 | 19.62 | +20% | 73,318 | 135,813,116 |
| 2024-04-17 | 15.6 | 16.8 | 15.6 | 16.35 | +5.62% | 17,956 | 29,250,117 |
| 2024-04-16 | 16.76 | 16.85 | 15.2 | 15.48 | -9.95% | 32,180 | 50,878,721 |
| 2024-04-15 | 16.69 | 18.27 | 16.5 | 17.19 | +3.8% | 35,187 | 61,715,286 |
| 2024-04-12 | 16.24 | 17.29 | 16.23 | 16.56 | +2.6% | 16,704 | 28,151,475 |
| 2024-04-11 | 15.99 | 16.44 | 15.78 | 16.14 | +0.56% | 6,413 | 10,375,379 |
| 2024-04-10 | 16.47 | 16.47 | 15.72 | 16.05 | -1.71% | 10,851 | 17,363,845 |
| 2024-04-09 | 16.26 | 16.66 | 16.01 | 16.33 | -0.85% | 9,581 | 15,619,150 |
| 2024-04-08 | 16.95 | 17.08 | 16.32 | 16.47 | -4.58% | 22,053 | 36,770,718 |
| 2024-04-03 | 16.6 | 18.24 | 16.6 | 17.26 | +4.23% | 34,161 | 59,193,859 |
| 2024-04-02 | 16.9 | 16.93 | 16.35 | 16.56 | -1.78% | 12,899 | 21,470,732 |
| 2024-04-01 | 16.84 | 17.11 | 16.6 | 16.86 | +0.12% | 14,546 | 24,486,180 |
| 2024-03-29 | 16.85 | 17.21 | 16.58 | 16.84 | -0.41% | 16,324 | 27,526,508 |
| 2024-03-28 | 15.61 | 17.34 | 15.61 | 16.91 | +8.54% | 25,722 | 42,863,671 |
| 2024-03-27 | 15.93 | 16.03 | 15.4 | 15.58 | -1.95% | 10,300 | 16,156,554 |
| 2024-03-26 | 15.97 | 16.25 | 15.58 | 15.89 | -1.12% | 12,549 | 19,889,798 |
| 2024-03-25 | 17.18 | 17.38 | 16.07 | 16.07 | -7.91% | 26,623 | 44,307,111 |
| 2024-03-22 | 16.76 | 18.1 | 16.2 | 17.45 | +2.83% | 36,029 | 61,983,363 |
| 2024-03-21 | 16.56 | 17.15 | 16 | 16.97 | +2.6% | 25,308 | 42,242,235 |
| 2024-03-20 | 16.09 | 16.56 | 16.05 | 16.54 | +2.22% | 11,337 | 18,482,909 |
| 2024-03-19 | 16.04 | 16.65 | 16.04 | 16.18 | -0.43% | 10,115 | 16,543,469 |
| 2024-03-18 | 15.73 | 16.3 | 15.72 | 16.25 | +3.7% | 10,604 | 17,072,495 |
| 2024-03-15 | 15.3 | 15.68 | 15.3 | 15.67 | +1.42% | 7,565 | 11,714,884 |
| 2024-03-14 | 15.81 | 15.84 | 15.22 | 15.45 | -1.84% | 12,198 | 18,939,222 |
| 2024-03-13 | 16.05 | 16.16 | 15.63 | 15.74 | -1.93% | 12,515 | 19,796,902 |
| 2024-03-12 | 15.98 | 16.2 | 15.55 | 16.05 | +0.56% | 16,014 | 25,403,309 |
| 2024-03-11 | 15.51 | 16.39 | 15.35 | 15.96 | +2.31% | 19,010 | 30,397,142 |
| 2024-03-08 | 15.89 | 16.22 | 15.31 | 15.6 | -2.92% | 27,660 | 43,233,545 |
| 2024-03-07 | 14.53 | 17.16 | 14.53 | 16.07 | +11.06% | 35,959 | 58,670,641 |
| 2024-03-06 | 14.42 | 14.61 | 14.02 | 14.47 | +0.21% | 5,765 | 8,263,865 |
| 2024-03-05 | 14.95 | 14.95 | 14.31 | 14.44 | -3.41% | 6,610 | 9,622,688 |
| 2024-03-04 | 15.33 | 15.33 | 14.52 | 14.95 | +0.07% | 6,743 | 9,996,096 |
| 2024-03-01 | 14.44 | 15.06 | 14.43 | 14.94 | +4.11% | 7,699 | 11,358,570 |
| 2024-02-29 | 13.75 | 14.41 | 13.67 | 14.35 | +4.14% | 8,579 | 12,091,693 |
| 2024-02-28 | 15.14 | 15.38 | 13.76 | 13.78 | -8.32% | 13,190 | 19,220,388 |
| 2024-02-27 | 14.8 | 15.18 | 14.63 | 15.03 | +1.14% | 8,109 | 12,187,584 |
| 2024-02-26 | 14.3 | 15.03 | 14.21 | 14.86 | +4.06% | 10,079 | 14,847,800 |
| 2024-02-23 | 13.76 | 14.33 | 13.76 | 14.28 | +3.85% | 8,227 | 11,575,011 |
| 2024-02-22 | 13.42 | 13.76 | 13.31 | 13.75 | +2.46% | 7,128 | 9,728,390 |
| 2024-02-21 | 13 | 13.74 | 12.82 | 13.42 | +2.6% | 8,657 | 11,634,649 |
| 2024-02-20 | 13.02 | 13.2 | 12.75 | 13.08 | +0.46% | 6,595 | 8,564,797 |
| 2024-02-19 | 12.56 | 13.4 | 12.56 | 13.02 | +3.75% | 14,205 | 18,671,815 |
| 2024-02-08 | 11.3 | 12.66 | 11.19 | 12.55 | +11.16% | 14,274 | 17,053,439 |
| 2024-02-07 | 11.7 | 11.7 | 11.05 | 11.29 | -1.83% | 14,808 | 16,754,770 |
| 2024-02-06 | 11.2 | 11.88 | 10.52 | 11.5 | +0.97% | 21,411 | 23,948,670 |
| 2024-02-05 | 12.79 | 12.81 | 11.12 | 11.39 | -12.18% | 19,739 | 23,225,453 |
| 2024-02-02 | 13.66 | 13.85 | 12.52 | 12.97 | -5.54% | 12,673 | 16,776,551 |
| 2024-02-01 | 13.91 | 14.06 | 13.68 | 13.73 | -1.29% | 10,688 | 14,781,399 |
| 2024-01-31 | 14.56 | 14.82 | 13.82 | 13.91 | -5.89% | 12,423 | 17,632,308 |
| 2024-01-30 | 15.1 | 15.55 | 14.55 | 14.78 | -4.27% | 9,970 | 15,082,393 |
| 2024-01-29 | 16.31 | 16.56 | 15.41 | 15.44 | -4.4% | 10,487 | 16,563,500 |
| 2024-01-26 | 16.56 | 16.7 | 16.11 | 16.15 | -1.64% | 8,247 | 13,559,991 |
| 2024-01-25 | 15.49 | 16.42 | 15.29 | 16.42 | +6.55% | 9,145 | 14,637,786 |
| 2024-01-24 | 15.42 | 15.51 | 14.75 | 15.41 | +0.39% | 10,898 | 16,489,782 |
| 2024-01-23 | 15.75 | 15.77 | 15.29 | 15.35 | -2.66% | 8,494 | 13,120,025 |
| 2024-01-22 | 16.5 | 16.85 | 15.57 | 15.77 | -5.85% | 8,258 | 13,358,825 |
| 2024-01-19 | 16.94 | 17.14 | 16.67 | 16.75 | -0.89% | 3,923 | 6,635,155 |
| 2024-01-18 | 17.08 | 17.27 | 16.35 | 16.9 | -2.42% | 10,522 | 17,567,406 |
| 2024-01-17 | 17.84 | 17.84 | 17.2 | 17.32 | -2.75% | 4,148 | 7,268,338 |
| 2024-01-16 | 17.68 | 18.05 | 17.62 | 17.81 | -0.22% | 3,498 | 6,218,071 |
| 2024-01-15 | 17.8 | 18.14 | 17.67 | 17.85 | -0.78% | 2,911 | 5,211,516 |
| 2024-01-12 | 18.28 | 18.35 | 17.92 | 17.99 | -0.66% | 3,099 | 5,617,797 |
| 2024-01-11 | 17.9 | 18.4 | 17.57 | 18.11 | +1.17% | 3,981 | 7,193,663 |
| 2024-01-10 | 17.94 | 18.23 | 17.63 | 17.9 | -0.22% | 4,644 | 8,326,498 |
| 2024-01-09 | 17.73 | 18.28 | 17.73 | 17.94 | +1.07% | 5,466 | 9,884,524 |
| 2024-01-08 | 18.1 | 18.2 | 17.71 | 17.75 | -2.2% | 4,525 | 8,106,738 |
| 2024-01-05 | 18.44 | 18.64 | 18.1 | 18.15 | -1.57% | 4,221 | 7,761,400 |
| 2024-01-04 | 18.68 | 18.72 | 18.33 | 18.44 | -1.13% | 4,097 | 7,578,300 |
| 2024-01-03 | 18.55 | 18.99 | 18.46 | 18.65 | -0.59% | 5,604 | 10,449,317 |
| 2024-01-02 | 18.82 | 18.95 | 18.66 | 18.76 | 0% | 4,973 | 9,365,276 |
| 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：