股票概览
21.5
-6.24%
-1.43
22.05
开盘价
22.08
最高价
21.42
最低价
97,602
成交量
数据更新至: 2024-08-07
技术指标
22.17
MA5 (5日均线)
21.36
MA10 (10日均线)
20.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-07 | 22.05 | 22.08 | 21.42 | 21.5 | -6.24% | 97,602 | 211,642,740 |
| 2024-08-06 | 22.56 | 24.05 | 21.75 | 22.93 | +4.89% | 145,652 | 333,560,132 |
| 2024-08-05 | 22.9 | 23.45 | 21.84 | 21.86 | -4.58% | 140,369 | 316,057,945 |
| 2024-08-02 | 21.69 | 23.84 | 21.35 | 22.91 | +5.72% | 170,589 | 396,120,967 |
| 2024-08-01 | 21.24 | 23 | 20.96 | 21.67 | +1.98% | 89,273 | 196,776,909 |
| 2024-07-31 | 20.7 | 21.32 | 20.62 | 21.25 | +2.66% | 48,481 | 102,071,848 |
| 2024-07-30 | 20.4 | 20.85 | 20.2 | 20.7 | +0.98% | 30,369 | 62,465,352 |
| 2024-07-29 | 20.5 | 20.67 | 20.07 | 20.5 | +0.39% | 26,941 | 54,752,664 |
| 2024-07-26 | 19.92 | 20.43 | 19.92 | 20.42 | +2.61% | 33,561 | 68,061,578 |
| 2024-07-25 | 19.58 | 20.3 | 19.5 | 19.9 | 0% | 26,433 | 52,407,896 |
| 2024-07-24 | 19.98 | 20.56 | 19.89 | 19.9 | +0.1% | 33,247 | 66,942,241 |
| 2024-07-23 | 20.21 | 20.35 | 19.86 | 19.88 | -2.21% | 17,082 | 34,280,506 |
| 2024-07-22 | 20.06 | 20.34 | 20.06 | 20.33 | +0.59% | 18,651 | 37,754,771 |
| 2024-07-19 | 19.85 | 20.28 | 19.8 | 20.21 | +0.75% | 20,357 | 40,949,443 |
| 2024-07-18 | 20.11 | 20.19 | 19.45 | 20.06 | -0.84% | 34,225 | 67,683,979 |
| 2024-07-17 | 20.6 | 20.62 | 20.22 | 20.23 | -1.84% | 20,725 | 42,129,188 |
| 2024-07-16 | 20.58 | 20.77 | 20.3 | 20.61 | -0.43% | 21,151 | 43,359,167 |
| 2024-07-15 | 21.03 | 21.18 | 20.58 | 20.7 | -2.5% | 23,694 | 49,202,694 |
| 2024-07-12 | 21.5 | 21.58 | 21.14 | 21.23 | -1.07% | 26,064 | 55,568,802 |
| 2024-07-11 | 21.19 | 21.52 | 20.96 | 21.46 | +3.32% | 42,043 | 89,641,676 |
| 2024-07-10 | 21.09 | 21.38 | 20.76 | 20.77 | -2.3% | 26,554 | 55,997,297 |
| 2024-07-09 | 20.9 | 21.29 | 20.5 | 21.26 | +1.53% | 34,869 | 73,121,940 |
| 2024-07-08 | 21.67 | 21.8 | 20.88 | 20.94 | -4.25% | 34,864 | 74,221,424 |
| 2024-07-05 | 22 | 22.4 | 21.26 | 21.87 | -1.97% | 49,802 | 107,766,511 |
| 2024-07-04 | 22.11 | 23.17 | 22.11 | 22.31 | +0.72% | 45,611 | 102,461,423 |
| 2024-07-03 | 22.1 | 22.44 | 21.86 | 22.15 | -0.85% | 24,454 | 54,114,596 |
| 2024-07-02 | 22.18 | 22.73 | 22 | 22.34 | +0.36% | 32,122 | 71,932,793 |
| 2024-07-01 | 22.28 | 22.52 | 21.75 | 22.26 | -0.04% | 26,122 | 57,644,285 |
| 2024-06-28 | 22.07 | 22.6 | 22.02 | 22.27 | +0.59% | 22,823 | 51,125,998 |
| 2024-06-27 | 22.6 | 22.78 | 22.08 | 22.14 | -2.72% | 25,790 | 57,892,101 |
| 2024-06-26 | 22.1 | 22.9 | 21.7 | 22.76 | +2.43% | 37,541 | 83,858,613 |
| 2024-06-25 | 22.23 | 22.37 | 21.9 | 22.22 | +0.63% | 28,328 | 62,784,396 |
| 2024-06-24 | 23.33 | 23.4 | 22.05 | 22.08 | -6.08% | 48,719 | 109,600,065 |
| 2024-06-21 | 23.51 | 23.8 | 23.35 | 23.51 | -0.68% | 23,791 | 56,111,503 |
| 2024-06-20 | 24.37 | 24.62 | 23.67 | 23.67 | -3.23% | 35,124 | 84,510,849 |
| 2024-06-19 | 24.8 | 24.88 | 24.45 | 24.46 | -2.08% | 35,111 | 86,471,711 |
| 2024-06-18 | 24.3 | 25 | 24.16 | 24.98 | +2.13% | 48,118 | 118,842,484 |
| 2024-06-17 | 24.22 | 24.76 | 24.1 | 24.46 | +0.25% | 31,959 | 78,295,523 |
| 2024-06-14 | 24.5 | 24.59 | 24.14 | 24.4 | -1.21% | 36,741 | 89,492,124 |
| 2024-06-13 | 24.29 | 24.94 | 24.18 | 24.7 | +1.73% | 50,780 | 125,048,057 |
| 2024-06-12 | 23.99 | 24.46 | 23.96 | 24.28 | +0.75% | 35,687 | 86,568,237 |
| 2024-06-11 | 23.6 | 24.2 | 23.11 | 24.1 | +0.54% | 43,095 | 102,286,888 |
| 2024-06-07 | 24.25 | 24.45 | 23.5 | 23.97 | -2.2% | 58,944 | 140,933,017 |
| 2024-06-06 | 26.11 | 26.33 | 24.42 | 24.51 | -5.48% | 96,736 | 242,048,934 |
| 2024-06-05 | 26.35 | 26.6 | 25.87 | 25.93 | -2.52% | 67,227 | 176,165,803 |
| 2024-06-04 | 25.06 | 27.5 | 24.68 | 26.6 | +5.51% | 110,431 | 289,473,535 |
| 2024-06-03 | 25.5 | 25.54 | 24.83 | 25.21 | -1.6% | 43,747 | 110,115,536 |
| 2024-05-31 | 25.39 | 25.96 | 25.39 | 25.62 | +0.71% | 41,113 | 105,581,413 |
| 2024-05-30 | 25.67 | 26.07 | 25.35 | 25.44 | -1.13% | 39,349 | 100,981,545 |
| 2024-05-29 | 25.23 | 25.98 | 25.11 | 25.73 | +1.5% | 43,207 | 110,880,998 |
| 2024-05-28 | 25.5 | 25.99 | 25.13 | 25.35 | -1.4% | 39,323 | 100,395,401 |
| 2024-05-27 | 25.98 | 26.14 | 25.18 | 25.71 | -1.98% | 51,455 | 131,332,449 |
| 2024-05-24 | 26.01 | 26.8 | 25.49 | 26.23 | -0.27% | 79,876 | 208,640,096 |
| 2024-05-23 | 26.61 | 27.26 | 26.3 | 26.3 | -1.54% | 96,750 | 258,854,998 |
| 2024-05-22 | 26.02 | 26.89 | 25.82 | 26.71 | +1.87% | 77,198 | 204,381,304 |
| 2024-05-21 | 25.81 | 26.66 | 25.81 | 26.22 | +0.96% | 74,579 | 195,901,199 |
| 2024-05-20 | 25.32 | 26.68 | 25.3 | 25.97 | +1.88% | 76,291 | 198,049,161 |
| 2024-05-17 | 24.89 | 25.64 | 24.8 | 25.49 | +2% | 56,680 | 143,874,516 |
| 2024-05-16 | 24.93 | 25.24 | 24.73 | 24.99 | +0.36% | 39,037 | 97,510,285 |
| 2024-05-15 | 25.23 | 25.43 | 24.85 | 24.9 | -2.12% | 48,378 | 121,280,764 |
| 2024-05-14 | 25.09 | 25.67 | 24.9 | 25.44 | +2.25% | 54,999 | 139,225,214 |
| 2024-05-13 | 24.71 | 25.22 | 24.52 | 24.88 | -1.27% | 47,966 | 119,371,509 |
| 2024-05-10 | 26.2 | 26.2 | 25.16 | 25.2 | -4.44% | 96,848 | 246,124,720 |
| 2024-05-09 | 26.65 | 27.11 | 26.26 | 26.37 | -0.49% | 104,880 | 279,640,502 |
| 2024-05-08 | 26.45 | 27.18 | 26.29 | 26.5 | +0.19% | 91,167 | 243,234,125 |
| 2024-05-07 | 26.5 | 26.68 | 26.12 | 26.45 | -0.53% | 68,033 | 179,552,864 |
| 2024-05-06 | 26.09 | 26.75 | 25.89 | 26.59 | +4.03% | 100,835 | 266,427,897 |
| 2024-04-30 | 26.23 | 26.29 | 25.49 | 25.56 | -2.18% | 69,904 | 180,247,745 |
| 2024-04-29 | 25.88 | 26.48 | 25.58 | 26.13 | +1.12% | 95,151 | 247,980,325 |
| 2024-04-26 | 25.35 | 26.05 | 25.3 | 25.84 | -0.39% | 96,702 | 248,377,824 |
| 2024-04-25 | 25.82 | 27.07 | 25.61 | 25.94 | +0.62% | 135,185 | 356,758,587 |
| 2024-04-24 | 25.75 | 25.96 | 25.25 | 25.78 | +1.14% | 94,283 | 241,815,401 |
| 2024-04-23 | 26.01 | 26.3 | 25.37 | 25.49 | -3.52% | 147,450 | 379,614,269 |
| 2024-04-22 | 23.79 | 26.42 | 23.6 | 26.42 | +9.99% | 132,432 | 334,508,894 |
| 2024-04-19 | 24.48 | 24.69 | 23.98 | 24.02 | -4.04% | 94,903 | 230,213,290 |
| 2024-04-18 | 24.19 | 26 | 23.81 | 25.03 | +1.96% | 137,413 | 341,360,967 |
| 2024-04-17 | 23.8 | 24.8 | 23.77 | 24.55 | +5.05% | 116,838 | 284,376,176 |
| 2024-04-16 | 25.12 | 25.5 | 23.36 | 23.37 | -9.94% | 142,806 | 341,887,746 |
| 2024-04-15 | 27.45 | 28.15 | 24.5 | 25.95 | -4.1% | 152,630 | 411,221,434 |
| 2024-04-12 | 26.75 | 27.62 | 26.34 | 27.06 | +1.23% | 153,496 | 413,949,536 |
| 2024-04-11 | 28.31 | 28.47 | 26.47 | 26.73 | -7.73% | 196,406 | 535,868,052 |
| 2024-04-10 | 32.5 | 33.3 | 28.06 | 28.97 | -6.97% | 306,279 | 933,939,531 |
| 2024-04-09 | 28.31 | 31.14 | 28 | 31.14 | +10% | 306,873 | 921,754,736 |
| 2024-04-08 | 25.61 | 28.31 | 24.91 | 28.31 | +9.98% | 213,812 | 569,771,160 |
| 2024-04-03 | 26.94 | 27.08 | 25.66 | 25.74 | -3.99% | 159,430 | 417,154,059 |
| 2024-04-02 | 27.22 | 27.68 | 26.58 | 26.81 | -5.3% | 190,334 | 515,442,632 |
| 2024-04-01 | 28.52 | 29.58 | 28 | 28.31 | -0.74% | 208,986 | 600,232,204 |
| 2024-03-29 | 30.5 | 31.44 | 28.35 | 28.52 | -13.86% | 258,446 | 766,248,245 |
| 2024-03-28 | 31 | 34.98 | 28.83 | 33.11 | +90.4% | 326,190 | 998,829,570 |
| 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：