股票概览
22.5
+2.32%
+0.51
22.47
开盘价
22.55
最高价
21.81
最低价
19,706
成交量
数据更新至: 2024-05-20
技术指标
22.16
MA5 (5日均线)
21.70
MA10 (10日均线)
20.72
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 | 22.47 | 22.55 | 21.81 | 22.5 | +2.32% | 19,706 | 43,767,371 |
| 2024-05-17 | 22.18 | 22.25 | 21.73 | 21.99 | -1.39% | 13,142 | 28,853,164 |
| 2024-05-16 | 21.51 | 22.48 | 21.51 | 22.3 | +2.72% | 19,576 | 43,233,899 |
| 2024-05-15 | 22.23 | 22.23 | 21.55 | 21.71 | -2.73% | 21,104 | 45,998,308 |
| 2024-05-14 | 21.3 | 22.5 | 21.1 | 22.32 | +5.28% | 27,360 | 60,113,278 |
| 2024-05-13 | 21.13 | 21.4 | 20.86 | 21.2 | -0.19% | 16,711 | 35,361,952 |
| 2024-05-10 | 21.5 | 21.5 | 20.93 | 21.24 | -1.12% | 9,186 | 19,448,774 |
| 2024-05-09 | 21.49 | 21.5 | 21.22 | 21.48 | +1.75% | 11,330 | 24,250,876 |
| 2024-05-08 | 21.1 | 21.18 | 20.8 | 21.11 | -0.05% | 8,954 | 18,833,028 |
| 2024-05-07 | 21.08 | 21.18 | 20.82 | 21.12 | +0.86% | 9,928 | 20,870,433 |
| 2024-05-06 | 20.96 | 21.48 | 20.78 | 20.94 | +0.14% | 13,892 | 29,266,998 |
| 2024-04-30 | 20.99 | 21.17 | 20.64 | 20.91 | +0.67% | 10,765 | 22,519,158 |
| 2024-04-29 | 20.2 | 20.83 | 20.1 | 20.77 | +3.54% | 15,274 | 31,312,877 |
| 2024-04-26 | 20.17 | 20.17 | 19.81 | 20.06 | -0.3% | 10,333 | 20,686,067 |
| 2024-04-25 | 19.5 | 20.2 | 19.39 | 20.12 | +2.71% | 14,890 | 29,744,342 |
| 2024-04-24 | 18.86 | 19.59 | 18.85 | 19.59 | +3.27% | 9,569 | 18,468,251 |
| 2024-04-23 | 18.7 | 19.13 | 18.7 | 18.97 | +1.55% | 7,213 | 13,689,821 |
| 2024-04-22 | 18.99 | 19.23 | 18.61 | 18.68 | -0.27% | 8,716 | 16,469,590 |
| 2024-04-19 | 18.72 | 18.94 | 18.51 | 18.73 | 0% | 6,334 | 11,872,647 |
| 2024-04-18 | 19.08 | 19.22 | 18.7 | 18.73 | -2.35% | 10,990 | 20,715,739 |
| 2024-04-17 | 17.86 | 19.18 | 17.86 | 19.18 | +8.36% | 14,626 | 27,490,257 |
| 2024-04-16 | 19.11 | 19.31 | 17.68 | 17.7 | -8.43% | 20,974 | 38,325,697 |
| 2024-04-15 | 19.83 | 20.03 | 18.6 | 19.33 | -1.58% | 17,794 | 34,216,331 |
| 2024-04-12 | 20 | 20.2 | 19.64 | 19.64 | -2.19% | 9,325 | 18,541,096 |
| 2024-04-11 | 19.7 | 20.45 | 19.56 | 20.08 | +1.93% | 10,097 | 20,396,898 |
| 2024-04-10 | 19.91 | 20.12 | 19.54 | 19.7 | -1.79% | 8,482 | 16,755,447 |
| 2024-04-09 | 19.75 | 20.19 | 19.75 | 20.06 | +1.26% | 10,469 | 20,995,753 |
| 2024-04-08 | 20.4 | 20.7 | 19.8 | 19.81 | -3.97% | 14,882 | 29,852,138 |
| 2024-04-03 | 20.1 | 20.75 | 19.83 | 20.63 | +2.18% | 14,737 | 29,964,384 |
| 2024-04-02 | 19.76 | 20.27 | 19.76 | 20.19 | +1.87% | 15,638 | 31,433,829 |
| 2024-04-01 | 19.85 | 19.99 | 19.43 | 19.82 | +1.17% | 17,831 | 35,281,249 |
| 2024-03-29 | 19.45 | 19.9 | 19.35 | 19.59 | +1.24% | 22,006 | 43,254,045 |
| 2024-03-28 | 18.68 | 19.44 | 18.55 | 19.35 | +3.64% | 10,761 | 20,566,832 |
| 2024-03-27 | 19.2 | 19.28 | 18.67 | 18.67 | -2.76% | 8,941 | 16,988,696 |
| 2024-03-26 | 18.7 | 19.4 | 18.7 | 19.2 | +2.02% | 13,494 | 25,706,961 |
| 2024-03-25 | 19.11 | 19.32 | 18.77 | 18.82 | -2.34% | 10,992 | 20,931,697 |
| 2024-03-22 | 19.53 | 19.64 | 19.1 | 19.27 | -1.33% | 10,226 | 19,777,705 |
| 2024-03-21 | 19.8 | 19.8 | 19.28 | 19.53 | -0.81% | 12,565 | 24,497,677 |
| 2024-03-20 | 19.55 | 19.7 | 19.38 | 19.69 | +1.55% | 11,976 | 23,417,823 |
| 2024-03-19 | 19.67 | 19.77 | 19.35 | 19.39 | -1.32% | 10,661 | 20,785,585 |
| 2024-03-18 | 19.3 | 19.72 | 19.3 | 19.65 | +2.18% | 15,539 | 30,317,669 |
| 2024-03-15 | 18.75 | 19.25 | 18.6 | 19.23 | +1.53% | 12,295 | 23,470,961 |
| 2024-03-14 | 18.87 | 19.25 | 18.66 | 18.94 | -0.47% | 11,359 | 21,580,756 |
| 2024-03-13 | 18.77 | 19.04 | 18.58 | 19.03 | +1.55% | 10,789 | 20,324,062 |
| 2024-03-12 | 18.82 | 18.95 | 18.42 | 18.74 | -0.48% | 10,872 | 20,265,217 |
| 2024-03-11 | 18.48 | 18.85 | 18.35 | 18.83 | +1.51% | 11,516 | 21,466,565 |
| 2024-03-08 | 18.01 | 18.56 | 18.01 | 18.55 | +2.71% | 14,977 | 27,572,012 |
| 2024-03-07 | 18.31 | 18.59 | 18.06 | 18.06 | -2.01% | 13,887 | 25,455,019 |
| 2024-03-06 | 18.39 | 18.78 | 18.15 | 18.43 | +2.73% | 18,135 | 33,317,298 |
| 2024-03-05 | 18.19 | 18.46 | 17.85 | 17.94 | -1.32% | 11,138 | 20,192,003 |
| 2024-03-04 | 18.15 | 18.29 | 17.7 | 18.18 | -0.11% | 10,177 | 18,340,437 |
| 2024-03-01 | 17.9 | 18.22 | 17.6 | 18.2 | +2.88% | 13,571 | 24,278,992 |
| 2024-02-29 | 17.17 | 17.76 | 17.01 | 17.69 | +3.03% | 18,226 | 31,911,631 |
| 2024-02-28 | 18.61 | 19.26 | 17.1 | 17.17 | -7.69% | 24,554 | 44,600,230 |
| 2024-02-27 | 18.12 | 18.69 | 17.95 | 18.6 | +2.14% | 14,355 | 26,375,588 |
| 2024-02-26 | 17.95 | 18.59 | 17.54 | 18.21 | +2.19% | 19,253 | 34,853,681 |
| 2024-02-23 | 17.42 | 17.92 | 17.39 | 17.82 | +2.12% | 15,714 | 27,722,779 |
| 2024-02-22 | 16.93 | 17.56 | 16.93 | 17.45 | +2.05% | 16,599 | 28,774,263 |
| 2024-02-21 | 16.88 | 17.55 | 16.42 | 17.1 | +3.01% | 22,841 | 39,211,698 |
| 2024-02-20 | 16.37 | 16.66 | 16 | 16.6 | +0.55% | 14,923 | 24,469,174 |
| 2024-02-19 | 16.2 | 16.62 | 15.85 | 16.51 | +4.43% | 32,662 | 53,307,523 |
| 2024-02-08 | 14.6 | 16.07 | 14.04 | 15.81 | +8.96% | 35,378 | 53,328,707 |
| 2024-02-07 | 16.41 | 16.95 | 14.21 | 14.51 | -1.63% | 33,463 | 51,123,977 |
| 2024-02-06 | 14.25 | 15.2 | 13.4 | 14.75 | +0.55% | 28,144 | 40,183,270 |
| 2024-02-05 | 16 | 16.14 | 14.05 | 14.67 | -9.5% | 22,417 | 33,405,860 |
| 2024-02-02 | 17.46 | 17.71 | 15.73 | 16.21 | -6.68% | 16,664 | 27,573,861 |
| 2024-02-01 | 17.7 | 17.97 | 16.98 | 17.37 | -2.47% | 13,887 | 24,157,643 |
| 2024-01-31 | 18.89 | 19.13 | 17.71 | 17.81 | -6.07% | 14,660 | 26,742,156 |
| 2024-01-30 | 19.23 | 19.64 | 18.89 | 18.96 | -2.57% | 9,104 | 17,556,647 |
| 2024-01-29 | 20.17 | 20.29 | 19.46 | 19.46 | -3.57% | 8,889 | 17,550,997 |
| 2024-01-26 | 20.45 | 20.79 | 20 | 20.18 | -0.84% | 9,638 | 19,695,665 |
| 2024-01-25 | 19.03 | 20.36 | 19.02 | 20.35 | +6.82% | 16,080 | 31,815,041 |
| 2024-01-24 | 18.78 | 19.11 | 18.3 | 19.05 | +1.65% | 11,798 | 22,133,812 |
| 2024-01-23 | 18.64 | 18.84 | 18.19 | 18.74 | 0% | 13,179 | 24,489,695 |
| 2024-01-22 | 19.91 | 20.05 | 18.6 | 18.74 | -5.88% | 11,753 | 22,666,757 |
| 2024-01-19 | 20.2 | 20.37 | 19.87 | 19.91 | -1.44% | 8,786 | 17,619,724 |
| 2024-01-18 | 20.54 | 20.63 | 19.73 | 20.2 | -1.85% | 13,508 | 27,168,435 |
| 2024-01-17 | 20.98 | 21.07 | 20.57 | 20.58 | -2.19% | 7,378 | 15,360,992 |
| 2024-01-16 | 21.44 | 21.45 | 20.68 | 21.04 | -1.68% | 13,037 | 27,347,757 |
| 2024-01-15 | 21.87 | 21.94 | 21.32 | 21.4 | -2.28% | 18,232 | 39,193,240 |
| 2024-01-12 | 22.47 | 22.9 | 21.85 | 21.9 | +0.6% | 26,456 | 59,308,731 |
| 2024-01-11 | 21.54 | 21.9 | 21.32 | 21.77 | +1.63% | 8,666 | 18,752,137 |
| 2024-01-10 | 21.69 | 21.84 | 21.25 | 21.42 | -1.06% | 6,514 | 14,031,102 |
| 2024-01-09 | 21.6 | 21.98 | 21.54 | 21.65 | +0.23% | 7,977 | 17,313,148 |
| 2024-01-08 | 22.07 | 22.12 | 21.56 | 21.6 | -2.53% | 7,987 | 17,442,953 |
| 2024-01-05 | 22.45 | 22.56 | 22.01 | 22.16 | -1.29% | 6,781 | 15,105,163 |
| 2024-01-04 | 22.44 | 22.58 | 22.23 | 22.45 | +0.45% | 5,902 | 13,247,104 |
| 2024-01-03 | 22.32 | 22.44 | 22.1 | 22.35 | +0.18% | 7,203 | 16,043,480 |
| 2024-01-02 | 22 | 22.53 | 21.98 | 22.31 | +1.83% | 11,882 | 26,577,501 |
| 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：