股票概览
22.13
-0.41%
-0.09
22.29
开盘价
22.76
最高价
21.96
最低价
194,313
成交量
数据更新至: 2024-05-20
技术指标
22.25
MA5 (5日均线)
21.64
MA10 (10日均线)
20.29
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 | 22.29 | 22.76 | 21.96 | 22.13 | -0.41% | 194,313 | 432,808,889 |
| 2024-05-17 | 22.08 | 22.48 | 21.78 | 22.22 | +0.05% | 206,466 | 455,003,815 |
| 2024-05-16 | 22.15 | 22.67 | 21.63 | 22.21 | -0.13% | 253,336 | 563,541,276 |
| 2024-05-15 | 22.06 | 22.76 | 21.65 | 22.24 | -0.98% | 307,309 | 677,877,317 |
| 2024-05-14 | 22.21 | 23.15 | 22 | 22.46 | +1.13% | 364,772 | 828,717,354 |
| 2024-05-13 | 23.72 | 23.75 | 22.02 | 22.21 | +2.3% | 609,099 | 1,385,307,731 |
| 2024-05-10 | 20.81 | 21.88 | 20.8 | 21.71 | +3.88% | 608,784 | 1,305,545,076 |
| 2024-05-09 | 19.92 | 21.31 | 19.91 | 20.9 | +4.71% | 397,131 | 817,045,507 |
| 2024-05-08 | 20.22 | 20.47 | 19.82 | 19.96 | -1.82% | 211,416 | 423,903,732 |
| 2024-05-07 | 20.39 | 20.53 | 20.16 | 20.33 | -0.44% | 187,189 | 380,761,368 |
| 2024-05-06 | 20.08 | 20.75 | 19.96 | 20.42 | +3.39% | 291,877 | 596,121,152 |
| 2024-04-30 | 19.92 | 20 | 19.63 | 19.75 | -1% | 185,903 | 367,795,988 |
| 2024-04-29 | 19.1 | 20.24 | 19.08 | 19.95 | +4.12% | 357,457 | 706,204,698 |
| 2024-04-26 | 18 | 19.16 | 17.95 | 19.16 | +5.04% | 353,731 | 665,448,961 |
| 2024-04-25 | 18.01 | 18.55 | 17.96 | 18.24 | +0.39% | 204,121 | 373,082,758 |
| 2024-04-24 | 18.3 | 18.36 | 17.92 | 18.17 | -1.57% | 182,663 | 331,732,481 |
| 2024-04-23 | 18.21 | 18.64 | 17.88 | 18.46 | +1.6% | 239,038 | 437,283,003 |
| 2024-04-22 | 18.13 | 18.58 | 17.92 | 18.17 | -0.06% | 173,658 | 316,564,971 |
| 2024-04-19 | 18.55 | 18.74 | 18.14 | 18.18 | -3.66% | 230,277 | 422,498,579 |
| 2024-04-18 | 18.83 | 19.32 | 18.5 | 18.87 | -0.68% | 283,552 | 538,319,342 |
| 2024-04-17 | 18.38 | 19.08 | 18.31 | 19 | +4.17% | 336,600 | 629,720,350 |
| 2024-04-16 | 19 | 19.22 | 18.2 | 18.24 | -4.1% | 249,274 | 464,365,967 |
| 2024-04-15 | 19 | 19.35 | 18.66 | 19.02 | -0.42% | 228,460 | 433,925,742 |
| 2024-04-12 | 19.48 | 19.73 | 19.05 | 19.1 | -1.44% | 171,230 | 330,626,199 |
| 2024-04-11 | 19.57 | 19.85 | 19.36 | 19.38 | -2.27% | 194,961 | 380,787,266 |
| 2024-04-10 | 20.2 | 20.39 | 19.74 | 19.83 | -2.65% | 183,837 | 367,558,474 |
| 2024-04-09 | 19.62 | 20.39 | 19.41 | 20.37 | +3.61% | 257,492 | 514,360,496 |
| 2024-04-08 | 19.29 | 19.99 | 19.12 | 19.66 | -3.58% | 283,243 | 558,681,592 |
| 2024-04-03 | 20.45 | 20.83 | 20.33 | 20.39 | -0.88% | 203,479 | 417,594,843 |
| 2024-04-02 | 20.99 | 20.99 | 20.37 | 20.57 | -2.09% | 242,729 | 498,854,991 |
| 2024-04-01 | 20.46 | 21.02 | 20.42 | 21.01 | +3.14% | 296,995 | 615,180,146 |
| 2024-03-29 | 20.35 | 20.55 | 19.88 | 20.37 | -0.29% | 219,543 | 443,195,390 |
| 2024-03-28 | 20.35 | 20.66 | 20.05 | 20.43 | +1.14% | 251,893 | 513,142,095 |
| 2024-03-27 | 20.63 | 21.1 | 20.1 | 20.2 | -3.07% | 270,242 | 558,009,879 |
| 2024-03-26 | 21.1 | 21.25 | 20.63 | 20.84 | -1.28% | 250,251 | 521,513,287 |
| 2024-03-25 | 21.62 | 22.47 | 21.1 | 21.11 | -0.75% | 360,973 | 787,841,863 |
| 2024-03-22 | 22.1 | 22.21 | 21.26 | 21.27 | -4.83% | 327,993 | 706,858,352 |
| 2024-03-21 | 22.8 | 23 | 22.28 | 22.35 | -2.19% | 275,310 | 621,115,951 |
| 2024-03-20 | 22.8 | 23.33 | 22.64 | 22.85 | +0.04% | 260,308 | 595,789,594 |
| 2024-03-19 | 23.35 | 23.51 | 22.84 | 22.84 | -3.22% | 319,292 | 738,222,307 |
| 2024-03-18 | 22.99 | 23.67 | 22.3 | 23.6 | +3.46% | 460,781 | 1,063,477,982 |
| 2024-03-15 | 23.25 | 23.76 | 22.46 | 22.81 | -1.68% | 392,567 | 902,618,110 |
| 2024-03-14 | 24.4 | 24.9 | 23 | 23.2 | +0.13% | 605,091 | 1,440,409,126 |
| 2024-03-13 | 23.3 | 23.4 | 22.88 | 23.17 | -1.07% | 260,622 | 602,693,057 |
| 2024-03-12 | 23.26 | 24.05 | 23.26 | 23.42 | +2.09% | 358,388 | 844,710,831 |
| 2024-03-11 | 22.19 | 23.01 | 21.83 | 22.94 | +4.61% | 351,498 | 789,875,868 |
| 2024-03-08 | 21.89 | 22.33 | 21.75 | 21.93 | +0.64% | 306,447 | 673,700,023 |
| 2024-03-07 | 22.5 | 23.12 | 21.61 | 21.79 | -10.22% | 597,338 | 1,329,926,311 |
| 2024-03-06 | 24.18 | 24.54 | 23.69 | 24.27 | +0.46% | 219,212 | 529,461,457 |
| 2024-03-05 | 24.45 | 24.67 | 23.83 | 24.16 | -2.85% | 324,826 | 786,085,771 |
| 2024-03-04 | 23.23 | 25.8 | 23.23 | 24.87 | +7.06% | 539,462 | 1,334,759,758 |
| 2024-03-01 | 23.22 | 23.54 | 22.91 | 23.23 | -0.51% | 249,232 | 578,244,893 |
| 2024-02-29 | 21.91 | 23.35 | 21.9 | 23.35 | +3.73% | 362,970 | 824,012,143 |
| 2024-02-28 | 22.93 | 23.99 | 22.51 | 22.51 | -0.62% | 512,968 | 1,187,535,069 |
| 2024-02-27 | 22.21 | 22.66 | 21.95 | 22.65 | +1.12% | 272,313 | 606,313,381 |
| 2024-02-26 | 22.22 | 22.78 | 22.07 | 22.4 | +1.08% | 282,712 | 634,797,402 |
| 2024-02-23 | 22.15 | 22.38 | 21.68 | 22.16 | +0.27% | 232,801 | 511,580,708 |
| 2024-02-22 | 21.63 | 22.1 | 21.63 | 22.1 | +0.73% | 219,848 | 481,352,988 |
| 2024-02-21 | 21.4 | 22.51 | 21.23 | 21.94 | +0.87% | 380,526 | 837,514,723 |
| 2024-02-20 | 21.05 | 22.13 | 21.05 | 21.75 | +2.26% | 335,805 | 728,925,236 |
| 2024-02-19 | 20.92 | 21.3 | 20.62 | 21.27 | +0.95% | 347,828 | 730,159,306 |
| 2024-02-08 | 20.45 | 21.22 | 20.03 | 21.07 | +1.79% | 447,724 | 929,893,236 |
| 2024-02-07 | 20.89 | 21.57 | 20.33 | 20.7 | -0.05% | 478,841 | 1,005,161,079 |
| 2024-02-06 | 18.77 | 20.79 | 18.51 | 20.71 | +8.09% | 417,539 | 827,664,114 |
| 2024-02-05 | 19.27 | 19.9 | 18.5 | 19.16 | -2.04% | 429,764 | 828,292,580 |
| 2024-02-02 | 21.48 | 21.6 | 18.75 | 19.56 | -8.04% | 541,808 | 1,078,745,645 |
| 2024-02-01 | 20.95 | 22.1 | 20.95 | 21.27 | +0.81% | 291,503 | 625,901,023 |
| 2024-01-31 | 22.29 | 22.3 | 21.04 | 21.1 | -6.35% | 315,552 | 678,052,583 |
| 2024-01-30 | 21.85 | 23.05 | 21.85 | 22.53 | +1.67% | 312,966 | 705,636,715 |
| 2024-01-29 | 22.64 | 23.4 | 22.15 | 22.16 | +0.68% | 474,316 | 1,076,551,021 |
| 2024-01-26 | 25.04 | 25.54 | 21.77 | 22.01 | -12.94% | 629,307 | 1,459,167,632 |
| 2024-01-25 | 24.5 | 25.47 | 24.3 | 25.28 | +2.1% | 223,375 | 557,747,183 |
| 2024-01-24 | 25.1 | 25.18 | 23.7 | 24.76 | -0.36% | 205,838 | 502,031,836 |
| 2024-01-23 | 24.6 | 25.2 | 24.41 | 24.85 | +0.98% | 141,450 | 350,876,673 |
| 2024-01-22 | 25.5 | 25.68 | 24.38 | 24.61 | -3.75% | 171,245 | 429,000,248 |
| 2024-01-19 | 25.91 | 26.23 | 25.56 | 25.57 | -2.52% | 148,688 | 384,117,856 |
| 2024-01-18 | 25.28 | 26.28 | 25.2 | 26.23 | +2.5% | 214,764 | 550,373,677 |
| 2024-01-17 | 26.65 | 26.72 | 25.59 | 25.59 | -4.55% | 165,000 | 430,234,233 |
| 2024-01-16 | 26.67 | 26.93 | 26.11 | 26.81 | 0% | 163,912 | 434,633,787 |
| 2024-01-15 | 26.67 | 27.45 | 26.62 | 26.81 | -0.63% | 146,169 | 394,342,230 |
| 2024-01-12 | 27.36 | 27.94 | 26.8 | 26.98 | -1.42% | 213,193 | 581,627,364 |
| 2024-01-11 | 28.22 | 28.66 | 26.83 | 27.37 | +4.87% | 308,325 | 845,562,955 |
| 2024-01-10 | 26.2 | 26.84 | 25.83 | 26.1 | -1.47% | 159,941 | 420,342,102 |
| 2024-01-09 | 26.67 | 27.1 | 26.21 | 26.49 | -0.34% | 145,566 | 387,167,915 |
| 2024-01-08 | 27.15 | 27.3 | 26.45 | 26.58 | -2.82% | 144,051 | 385,115,339 |
| 2024-01-05 | 27.56 | 28.02 | 27.16 | 27.35 | -0.8% | 129,008 | 355,528,468 |
| 2024-01-04 | 27.77 | 27.94 | 27.07 | 27.57 | -1.47% | 165,026 | 452,271,527 |
| 2024-01-03 | 28.12 | 28.56 | 27.76 | 27.98 | -1.03% | 136,551 | 384,180,559 |
| 2024-01-02 | 28.9 | 28.9 | 27.8 | 28.27 | -2.45% | 180,344 | 509,995,200 |
| 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：