股票概览
22.26
-0.18%
-0.04
22.22
开盘价
22.47
最高价
21.95
最低价
5,575
成交量
数据更新至: 2024-05-20
技术指标
21.97
MA5 (5日均线)
22.28
MA10 (10日均线)
21.64
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 | 22.22 | 22.47 | 21.95 | 22.26 | -0.18% | 5,575 | 12,354,911 |
| 2024-05-17 | 21.95 | 22.33 | 21.73 | 22.3 | +2.62% | 4,846 | 10,675,794 |
| 2024-05-16 | 21.77 | 22.35 | 21.73 | 21.73 | +0.46% | 5,691 | 12,534,464 |
| 2024-05-15 | 21.8 | 22.12 | 21.38 | 21.63 | -1.46% | 4,251 | 9,269,913 |
| 2024-05-14 | 22.05 | 22.38 | 21.58 | 21.95 | +0.14% | 5,487 | 12,129,153 |
| 2024-05-13 | 22.53 | 22.53 | 21.6 | 21.92 | -2.71% | 3,869 | 8,518,404 |
| 2024-05-10 | 22.72 | 22.98 | 22.15 | 22.53 | -1.18% | 4,319 | 9,754,104 |
| 2024-05-09 | 22.52 | 23.25 | 22.52 | 22.8 | +0.44% | 4,584 | 10,507,106 |
| 2024-05-08 | 23.13 | 23.13 | 22.59 | 22.7 | -1.35% | 4,059 | 9,243,350 |
| 2024-05-07 | 23.06 | 23.2 | 22.81 | 23.01 | -0.6% | 4,148 | 9,524,993 |
| 2024-05-06 | 22.06 | 23.36 | 22.06 | 23.15 | +4.89% | 10,448 | 23,889,466 |
| 2024-04-30 | 21.9 | 22.68 | 21.9 | 22.07 | +0.27% | 10,766 | 23,918,009 |
| 2024-04-29 | 21.51 | 22.05 | 21.3 | 22.01 | +3.38% | 8,320 | 18,053,546 |
| 2024-04-26 | 20.52 | 21.47 | 20.45 | 21.29 | +1.09% | 7,106 | 14,986,497 |
| 2024-04-25 | 20.87 | 21.17 | 20.72 | 21.06 | +0.96% | 5,751 | 12,080,758 |
| 2024-04-24 | 20.3 | 21.07 | 20.3 | 20.86 | +3.47% | 4,321 | 8,989,694 |
| 2024-04-23 | 19.42 | 20.41 | 19.42 | 20.16 | +3.92% | 5,149 | 10,258,817 |
| 2024-04-22 | 19.76 | 20.08 | 19.05 | 19.4 | -1.82% | 5,787 | 11,241,563 |
| 2024-04-19 | 20.04 | 20.26 | 19.53 | 19.76 | -1.74% | 4,056 | 8,045,405 |
| 2024-04-18 | 21.18 | 21.18 | 19.25 | 20.11 | -2.43% | 6,147 | 12,476,246 |
| 2024-04-17 | 18.49 | 20.61 | 18.49 | 20.61 | +11.53% | 8,384 | 16,816,480 |
| 2024-04-16 | 19.55 | 19.96 | 18.4 | 18.48 | -8.29% | 12,322 | 23,206,692 |
| 2024-04-15 | 21.36 | 21.93 | 19.75 | 20.15 | -6.76% | 13,830 | 28,478,909 |
| 2024-04-12 | 21.41 | 22.14 | 21.41 | 21.61 | -0.64% | 6,211 | 13,547,011 |
| 2024-04-11 | 21.44 | 22.2 | 21.01 | 21.75 | +1.4% | 9,139 | 19,920,991 |
| 2024-04-10 | 21.78 | 22.26 | 21.01 | 21.45 | -2.01% | 8,398 | 18,056,844 |
| 2024-04-09 | 21.61 | 22.05 | 21.42 | 21.89 | +0.37% | 7,768 | 16,857,128 |
| 2024-04-08 | 22.12 | 22.14 | 21.36 | 21.81 | -1.4% | 9,850 | 21,453,852 |
| 2024-04-03 | 22.63 | 22.69 | 21.96 | 22.12 | -2.81% | 7,307 | 16,214,456 |
| 2024-04-02 | 22.76 | 23.13 | 22.62 | 22.76 | 0% | 6,535 | 14,932,389 |
| 2024-04-01 | 22.02 | 22.8 | 21.85 | 22.76 | +3.31% | 8,095 | 18,300,736 |
| 2024-03-29 | 21.39 | 22.07 | 21.05 | 22.03 | +2.47% | 7,277 | 15,854,488 |
| 2024-03-28 | 20.55 | 21.75 | 20.55 | 21.5 | +3.32% | 7,941 | 17,022,133 |
| 2024-03-27 | 21.8 | 22.15 | 20.6 | 20.81 | -4.54% | 8,762 | 18,663,927 |
| 2024-03-26 | 22.14 | 22.26 | 21.35 | 21.8 | -1.76% | 9,468 | 20,606,187 |
| 2024-03-25 | 22.51 | 22.92 | 22.17 | 22.19 | -1.38% | 9,364 | 21,187,393 |
| 2024-03-22 | 22.6 | 22.83 | 22.22 | 22.5 | -0.92% | 10,871 | 24,534,396 |
| 2024-03-21 | 22.95 | 22.99 | 22.39 | 22.71 | -0.13% | 16,969 | 38,446,905 |
| 2024-03-20 | 22.58 | 22.87 | 22.5 | 22.74 | +0.44% | 11,647 | 26,385,220 |
| 2024-03-19 | 23.22 | 23.26 | 22.55 | 22.64 | -2.5% | 11,338 | 25,869,625 |
| 2024-03-18 | 22.54 | 23.45 | 22 | 23.22 | +3.02% | 23,024 | 52,297,575 |
| 2024-03-15 | 22.99 | 22.99 | 21.9 | 22.54 | -3.14% | 21,081 | 47,025,006 |
| 2024-03-14 | 22.99 | 23.99 | 22.25 | 23.27 | -0.13% | 26,081 | 60,167,945 |
| 2024-03-13 | 22.43 | 23.8 | 22.3 | 23.3 | +1.61% | 38,176 | 88,156,143 |
| 2024-03-12 | 21.08 | 23.3 | 20.69 | 22.93 | +6.35% | 40,597 | 89,991,509 |
| 2024-03-11 | 20.66 | 21.99 | 19.91 | 21.56 | +2.18% | 33,515 | 68,848,901 |
| 2024-03-08 | 19.66 | 21.3 | 19.04 | 21.1 | +9.04% | 23,457 | 47,572,303 |
| 2024-03-07 | 18.98 | 20.2 | 18.98 | 19.35 | +1.79% | 12,437 | 24,383,653 |
| 2024-03-06 | 18.3 | 19.15 | 18.02 | 19.01 | +3.88% | 9,959 | 18,733,068 |
| 2024-03-05 | 18.85 | 19.19 | 18.3 | 18.3 | -3.07% | 9,215 | 17,246,302 |
| 2024-03-04 | 18.74 | 19.46 | 18.45 | 18.88 | -0.26% | 9,621 | 18,189,422 |
| 2024-03-01 | 19.01 | 19.23 | 18.52 | 18.93 | +0.69% | 7,770 | 14,667,450 |
| 2024-02-29 | 17.82 | 18.88 | 17.13 | 18.8 | +4.97% | 11,178 | 20,534,089 |
| 2024-02-28 | 20.4 | 21.1 | 17.8 | 17.91 | -12.25% | 19,896 | 38,577,670 |
| 2024-02-27 | 19.79 | 20.6 | 19.55 | 20.41 | +3.08% | 11,708 | 23,659,857 |
| 2024-02-26 | 19.49 | 20.38 | 19 | 19.8 | +4.32% | 13,943 | 27,444,798 |
| 2024-02-23 | 18.13 | 19 | 18 | 18.98 | +4.8% | 12,132 | 22,488,586 |
| 2024-02-22 | 17.47 | 18.11 | 17.33 | 18.11 | +3.66% | 10,828 | 19,254,506 |
| 2024-02-21 | 17.03 | 18.3 | 16.61 | 17.47 | +3.07% | 15,858 | 27,900,270 |
| 2024-02-20 | 16.01 | 17.49 | 15.78 | 16.95 | +5.28% | 15,969 | 26,816,549 |
| 2024-02-19 | 15.32 | 16.32 | 15.31 | 16.1 | +4.27% | 20,061 | 31,745,472 |
| 2024-02-08 | 13.91 | 15.45 | 10.93 | 15.44 | +13.28% | 25,827 | 35,309,751 |
| 2024-02-07 | 15.68 | 15.73 | 13.25 | 13.63 | -12.96% | 24,335 | 34,868,472 |
| 2024-02-06 | 15.91 | 16.81 | 14.4 | 15.66 | -4.63% | 19,122 | 29,526,157 |
| 2024-02-05 | 19 | 19.89 | 16 | 16.42 | -17.9% | 24,894 | 43,372,873 |
| 2024-02-02 | 20.41 | 21.5 | 19.02 | 20 | -2.01% | 19,532 | 39,924,888 |
| 2024-02-01 | 20.36 | 21.36 | 19.7 | 20.41 | -1.4% | 12,879 | 26,009,194 |
| 2024-01-31 | 22.32 | 22.32 | 20.51 | 20.7 | -5.91% | 8,015 | 16,962,382 |
| 2024-01-30 | 22.79 | 22.97 | 22 | 22 | -2.65% | 6,452 | 14,427,059 |
| 2024-01-29 | 24.36 | 24.58 | 22.6 | 22.6 | -7.22% | 9,418 | 21,972,427 |
| 2024-01-26 | 23.95 | 24.58 | 23.81 | 24.36 | +1.71% | 8,295 | 20,130,392 |
| 2024-01-25 | 23.23 | 23.97 | 22.84 | 23.95 | +3.41% | 6,696 | 15,733,133 |
| 2024-01-24 | 22.74 | 23.24 | 22.46 | 23.16 | +2.12% | 11,207 | 25,538,395 |
| 2024-01-23 | 23.07 | 23.07 | 22.3 | 22.68 | -1.73% | 10,342 | 23,318,592 |
| 2024-01-22 | 24.58 | 24.98 | 22.93 | 23.08 | -6.03% | 11,359 | 27,061,267 |
| 2024-01-19 | 24.9 | 25.06 | 24.39 | 24.56 | -0.45% | 8,553 | 21,115,484 |
| 2024-01-18 | 25.64 | 25.88 | 24.19 | 24.67 | -5.12% | 14,521 | 36,126,765 |
| 2024-01-17 | 26.55 | 26.77 | 25.79 | 26 | -2.07% | 8,510 | 22,256,531 |
| 2024-01-16 | 26.48 | 27.09 | 26.16 | 26.55 | -0.23% | 9,914 | 26,361,615 |
| 2024-01-15 | 26.62 | 26.98 | 26.39 | 26.61 | -0.71% | 7,718 | 20,553,064 |
| 2024-01-12 | 27.55 | 27.65 | 26.7 | 26.8 | -3% | 14,022 | 37,961,853 |
| 2024-01-11 | 27.71 | 28.18 | 27.24 | 27.63 | -0.61% | 15,905 | 43,867,123 |
| 2024-01-10 | 28.94 | 28.94 | 27.6 | 27.8 | -4.73% | 21,099 | 59,060,734 |
| 2024-01-09 | 28.35 | 29.24 | 27.8 | 29.18 | +2.75% | 37,348 | 106,500,297 |
| 2024-01-08 | 27.64 | 28.4 | 27 | 28.4 | +4.3% | 24,861 | 68,937,552 |
| 2024-01-05 | 27.97 | 28.31 | 27.02 | 27.23 | -1.87% | 10,200 | 28,093,191 |
| 2024-01-04 | 27.22 | 27.89 | 27.19 | 27.75 | +0.91% | 9,143 | 25,280,760 |
| 2024-01-03 | 28.3 | 28.36 | 27.22 | 27.5 | -3.27% | 15,813 | 43,602,921 |
| 2024-01-02 | 27.98 | 28.64 | 27.96 | 28.43 | +1.68% | 15,324 | 43,379,290 |
| 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：