股票概览
21.41
-3.73%
-0.83
22.3
开盘价
22.43
最高价
21.31
最低价
107,407
成交量
数据更新至: 2024-05-20
技术指标
21.82
MA5 (5日均线)
22.96
MA10 (10日均线)
22.18
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 | 22.3 | 22.43 | 21.31 | 21.41 | -3.73% | 107,407 | 233,270,251 |
| 2024-05-17 | 21.6 | 22.29 | 21.3 | 22.24 | +1.88% | 73,332 | 160,152,848 |
| 2024-05-16 | 21.87 | 22.36 | 21.38 | 21.83 | +1.35% | 96,123 | 210,543,439 |
| 2024-05-15 | 21.78 | 22.24 | 21.5 | 21.54 | -2.49% | 77,961 | 169,758,420 |
| 2024-05-14 | 23.2 | 23.4 | 21.76 | 22.09 | -4.25% | 142,921 | 317,082,083 |
| 2024-05-13 | 22.8 | 23.79 | 22.39 | 23.07 | +0.52% | 84,206 | 196,008,912 |
| 2024-05-10 | 25.64 | 25.84 | 22.9 | 22.95 | -10.18% | 213,426 | 507,194,050 |
| 2024-05-09 | 24.6 | 25.74 | 24.36 | 25.55 | +4.71% | 110,084 | 276,293,609 |
| 2024-05-08 | 24.5 | 24.62 | 23.85 | 24.4 | -0.49% | 91,350 | 221,327,028 |
| 2024-05-07 | 23.62 | 24.85 | 23.37 | 24.52 | +3.55% | 127,054 | 308,840,081 |
| 2024-05-06 | 23.33 | 23.86 | 23.13 | 23.68 | +2.25% | 83,982 | 197,820,390 |
| 2024-04-30 | 22.55 | 23.35 | 21.9 | 23.16 | -0.94% | 148,483 | 335,780,450 |
| 2024-04-29 | 22.52 | 23.5 | 22.28 | 23.38 | +3.91% | 117,165 | 268,363,381 |
| 2024-04-26 | 21.29 | 22.59 | 21.25 | 22.5 | +5.14% | 98,966 | 218,755,191 |
| 2024-04-25 | 20.64 | 21.84 | 20.61 | 21.4 | +2.88% | 83,768 | 178,678,017 |
| 2024-04-24 | 20.15 | 20.95 | 19.96 | 20.8 | +4.21% | 85,256 | 175,635,219 |
| 2024-04-23 | 19.75 | 20.18 | 19.69 | 19.96 | +1.22% | 61,512 | 122,525,169 |
| 2024-04-22 | 18.88 | 19.85 | 18.33 | 19.72 | +2.39% | 85,985 | 166,029,276 |
| 2024-04-19 | 19.93 | 20.08 | 19.18 | 19.26 | -4.23% | 85,561 | 166,786,134 |
| 2024-04-18 | 20.3 | 20.64 | 19.91 | 20.11 | -2.14% | 84,696 | 171,912,691 |
| 2024-04-17 | 19.75 | 20.6 | 19.66 | 20.55 | +7.7% | 115,782 | 234,004,137 |
| 2024-04-16 | 20.55 | 20.68 | 19.03 | 19.08 | -7.33% | 98,608 | 193,724,773 |
| 2024-04-15 | 21.7 | 21.97 | 20.28 | 20.59 | -6.45% | 93,116 | 195,386,347 |
| 2024-04-12 | 21.87 | 22.56 | 21.63 | 22.01 | +1.34% | 55,827 | 123,221,892 |
| 2024-04-11 | 21.5 | 22.43 | 21.35 | 21.72 | +0.51% | 62,452 | 137,416,936 |
| 2024-04-10 | 22.49 | 22.56 | 21.35 | 21.61 | -4% | 84,629 | 184,050,286 |
| 2024-04-09 | 22.48 | 22.91 | 22.05 | 22.51 | -0.35% | 64,959 | 145,862,719 |
| 2024-04-08 | 23.51 | 23.65 | 22.32 | 22.59 | -5.99% | 113,223 | 258,231,451 |
| 2024-04-03 | 23.29 | 24.8 | 22.63 | 24.03 | +3.18% | 133,004 | 317,686,921 |
| 2024-04-02 | 24.2 | 24.38 | 23.15 | 23.29 | -2.06% | 78,978 | 186,583,151 |
| 2024-04-01 | 23.31 | 23.83 | 23.2 | 23.78 | +2.32% | 80,360 | 189,471,597 |
| 2024-03-29 | 22.88 | 23.3 | 22.66 | 23.24 | +0.69% | 82,198 | 188,947,054 |
| 2024-03-28 | 22.58 | 23.36 | 22.38 | 23.08 | +2.26% | 109,259 | 250,453,584 |
| 2024-03-27 | 24.8 | 24.8 | 22.57 | 22.57 | -9.1% | 138,600 | 324,099,152 |
| 2024-03-26 | 24.95 | 25.97 | 24.71 | 24.83 | -0.56% | 111,770 | 283,422,034 |
| 2024-03-25 | 26.51 | 26.6 | 24.9 | 24.97 | -7.69% | 154,714 | 398,053,151 |
| 2024-03-22 | 27.8 | 28.56 | 26.96 | 27.05 | -2.7% | 230,276 | 639,735,719 |
| 2024-03-21 | 27.42 | 28.19 | 26.4 | 27.8 | +4.98% | 236,095 | 649,726,627 |
| 2024-03-20 | 26.32 | 26.85 | 25.68 | 26.48 | +0.95% | 118,313 | 310,906,147 |
| 2024-03-19 | 26.3 | 27.28 | 25.95 | 26.23 | -0.64% | 134,168 | 357,919,082 |
| 2024-03-18 | 26 | 26.5 | 25.66 | 26.4 | +0.84% | 115,530 | 301,494,762 |
| 2024-03-15 | 25.8 | 26.22 | 25.55 | 26.18 | +1.47% | 74,074 | 192,072,934 |
| 2024-03-14 | 26.01 | 26.37 | 25.5 | 25.8 | -2.35% | 89,118 | 230,297,933 |
| 2024-03-13 | 27.16 | 27.39 | 26.1 | 26.42 | -1.09% | 115,860 | 308,135,276 |
| 2024-03-12 | 26.1 | 27.38 | 25.71 | 26.71 | +2.34% | 157,623 | 419,566,985 |
| 2024-03-11 | 26 | 26.3 | 25.23 | 26.1 | +0.5% | 141,315 | 366,245,283 |
| 2024-03-08 | 23.99 | 26.55 | 23.96 | 25.97 | +8.48% | 192,535 | 493,132,137 |
| 2024-03-07 | 23.72 | 24.81 | 23.61 | 23.94 | +2.09% | 146,120 | 354,008,615 |
| 2024-03-06 | 23.6 | 23.92 | 22.44 | 23.45 | -1.55% | 147,971 | 342,469,447 |
| 2024-03-05 | 24.7 | 25.16 | 23.69 | 23.82 | -4.41% | 123,577 | 300,314,366 |
| 2024-03-04 | 25.79 | 25.99 | 24.69 | 24.92 | -2.66% | 122,260 | 307,072,301 |
| 2024-03-01 | 25.08 | 25.83 | 24.99 | 25.6 | +2.48% | 79,915 | 203,752,408 |
| 2024-02-29 | 24 | 25.26 | 23.51 | 24.98 | +5.09% | 94,744 | 234,272,495 |
| 2024-02-28 | 26.06 | 26.56 | 23.64 | 23.77 | -8.58% | 127,744 | 321,796,715 |
| 2024-02-27 | 24.23 | 26.08 | 24.19 | 26 | +6.21% | 100,964 | 255,181,359 |
| 2024-02-26 | 24.06 | 25 | 23.81 | 24.48 | +1.58% | 89,712 | 218,731,558 |
| 2024-02-23 | 24.17 | 24.3 | 23.58 | 24.1 | +1.05% | 87,706 | 210,261,252 |
| 2024-02-22 | 23.08 | 23.95 | 23 | 23.85 | +3.34% | 90,271 | 213,277,862 |
| 2024-02-21 | 23.01 | 23.89 | 22.85 | 23.08 | -2.62% | 112,568 | 263,009,400 |
| 2024-02-20 | 23.17 | 24.39 | 22.51 | 23.7 | +0.85% | 116,991 | 271,314,471 |
| 2024-02-19 | 23.69 | 23.89 | 22.52 | 23.5 | +2.53% | 114,828 | 266,132,001 |
| 2024-02-08 | 21.09 | 23.08 | 20.91 | 22.92 | +11.26% | 117,034 | 260,464,186 |
| 2024-02-07 | 19.95 | 21.92 | 19.63 | 20.6 | +3.26% | 122,708 | 256,288,493 |
| 2024-02-06 | 18.61 | 20.32 | 18.02 | 19.95 | +3.37% | 115,670 | 221,945,344 |
| 2024-02-05 | 21 | 21.36 | 18.38 | 19.3 | -9.47% | 114,121 | 224,830,700 |
| 2024-02-02 | 23.1 | 23.25 | 20.51 | 21.32 | -7.14% | 86,425 | 188,793,099 |
| 2024-02-01 | 22.33 | 23.83 | 22.03 | 22.96 | +1.64% | 73,492 | 168,979,680 |
| 2024-01-31 | 22.84 | 24.21 | 22.55 | 22.59 | -7.98% | 108,291 | 251,418,203 |
| 2024-01-30 | 25.55 | 26.1 | 24.52 | 24.55 | -5.03% | 49,649 | 124,945,657 |
| 2024-01-29 | 26.8 | 27.41 | 25.6 | 25.85 | -2.42% | 44,709 | 117,628,785 |
| 2024-01-26 | 26.95 | 26.98 | 26.41 | 26.49 | -2.9% | 40,661 | 108,328,138 |
| 2024-01-25 | 26 | 27.43 | 25.55 | 27.28 | +5.9% | 61,408 | 164,685,746 |
| 2024-01-24 | 26.4 | 26.54 | 24.81 | 25.76 | -0.96% | 56,506 | 143,899,987 |
| 2024-01-23 | 25.89 | 26.55 | 25.52 | 26.01 | -0.12% | 52,496 | 137,018,062 |
| 2024-01-22 | 27.73 | 27.99 | 25.71 | 26.04 | -6.47% | 54,908 | 147,160,415 |
| 2024-01-19 | 28.7 | 28.7 | 27.84 | 27.84 | -2.42% | 33,500 | 94,640,336 |
| 2024-01-18 | 28.9 | 28.9 | 27.5 | 28.53 | -0.94% | 71,899 | 201,991,175 |
| 2024-01-17 | 29.63 | 29.99 | 28.8 | 28.8 | -4.22% | 32,661 | 95,833,925 |
| 2024-01-16 | 30.44 | 30.64 | 29.56 | 30.07 | -1.44% | 36,827 | 110,304,418 |
| 2024-01-15 | 30.06 | 30.88 | 29.91 | 30.51 | +0.99% | 35,896 | 109,303,521 |
| 2024-01-12 | 30.43 | 30.67 | 29.8 | 30.21 | -0.95% | 47,053 | 142,101,752 |
| 2024-01-11 | 30.56 | 31.04 | 30.25 | 30.5 | -0.55% | 51,493 | 157,332,516 |
| 2024-01-10 | 30.8 | 31.27 | 30.01 | 30.67 | -0.42% | 32,315 | 99,138,989 |
| 2024-01-09 | 31.3 | 31.74 | 30.5 | 30.8 | -1.06% | 39,453 | 122,055,805 |
| 2024-01-08 | 31.73 | 31.76 | 31.01 | 31.13 | -2.66% | 33,311 | 104,143,671 |
| 2024-01-05 | 32.53 | 32.95 | 31.75 | 31.98 | -2.5% | 45,616 | 147,677,194 |
| 2024-01-04 | 32.35 | 32.96 | 31.85 | 32.8 | +1.71% | 39,479 | 127,799,123 |
| 2024-01-03 | 32.55 | 33.08 | 31.95 | 32.25 | -1.71% | 35,828 | 115,853,937 |
| 2024-01-02 | 34.36 | 34.36 | 32.61 | 32.81 | -4.71% | 55,489 | 183,392,918 |
| 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：