股票概览
21.84
-0.27%
-0.06
21.84
开盘价
22.15
最高价
21.75
最低价
267,695
成交量
数据更新至: 2024-05-20
技术指标
22.16
MA5 (5日均线)
22.38
MA10 (10日均线)
22.39
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 | 21.84 | 22.15 | 21.75 | 21.84 | -0.27% | 267,695 | 586,439,705 |
| 2024-05-17 | 22.14 | 22.14 | 21.61 | 21.9 | -1.57% | 391,637 | 853,577,065 |
| 2024-05-16 | 22.15 | 22.47 | 22.06 | 22.25 | -0.04% | 224,330 | 499,679,104 |
| 2024-05-15 | 22.54 | 22.78 | 22.13 | 22.26 | -1.37% | 238,207 | 531,904,454 |
| 2024-05-14 | 22.79 | 22.86 | 22.53 | 22.57 | -1.35% | 257,693 | 582,969,614 |
| 2024-05-13 | 22.7 | 23.08 | 22.45 | 22.88 | +1.28% | 403,505 | 921,590,972 |
| 2024-05-10 | 22.79 | 22.8 | 22.32 | 22.59 | -0.88% | 258,993 | 582,883,919 |
| 2024-05-09 | 22.3 | 23.13 | 22.28 | 22.79 | +2.2% | 480,078 | 1,095,965,871 |
| 2024-05-08 | 22.38 | 22.48 | 22.18 | 22.3 | -0.36% | 287,986 | 642,756,221 |
| 2024-05-07 | 22.03 | 22.44 | 21.83 | 22.38 | +1.63% | 391,127 | 869,903,308 |
| 2024-05-06 | 22 | 22.33 | 21.9 | 22.02 | +1.47% | 510,195 | 1,125,268,233 |
| 2024-04-30 | 22 | 22.67 | 21.33 | 21.7 | -3.51% | 799,003 | 1,738,175,035 |
| 2024-04-29 | 21.68 | 22.59 | 21.63 | 22.49 | +3.74% | 460,924 | 1,025,610,826 |
| 2024-04-26 | 21.11 | 21.83 | 21.09 | 21.68 | +2.02% | 472,966 | 1,019,369,444 |
| 2024-04-25 | 21.83 | 21.83 | 21.22 | 21.25 | -2.88% | 518,518 | 1,112,642,931 |
| 2024-04-24 | 22.89 | 22.89 | 21.55 | 21.88 | -4.41% | 542,020 | 1,188,117,506 |
| 2024-04-23 | 23.36 | 23.68 | 22.8 | 22.89 | -1.97% | 250,026 | 575,590,732 |
| 2024-04-22 | 23.08 | 23.78 | 23.06 | 23.35 | +1.39% | 248,941 | 584,002,579 |
| 2024-04-19 | 23.68 | 23.69 | 22.95 | 23.03 | -3.28% | 312,077 | 724,043,497 |
| 2024-04-18 | 23.9 | 24.03 | 23.6 | 23.81 | -0.58% | 222,470 | 530,805,068 |
| 2024-04-17 | 23.3 | 23.95 | 23.3 | 23.95 | +3.06% | 244,345 | 580,050,597 |
| 2024-04-16 | 23.5 | 23.5 | 23.21 | 23.24 | -1.4% | 196,943 | 459,884,147 |
| 2024-04-15 | 23.21 | 23.78 | 23.21 | 23.57 | +1.12% | 223,293 | 526,452,093 |
| 2024-04-12 | 23.76 | 23.84 | 23.16 | 23.31 | -2.1% | 263,233 | 616,216,207 |
| 2024-04-11 | 23.82 | 24.03 | 23.65 | 23.81 | -0.75% | 165,198 | 393,989,799 |
| 2024-04-10 | 24.46 | 24.46 | 23.82 | 23.99 | -1.96% | 208,212 | 500,831,951 |
| 2024-04-09 | 23.99 | 24.55 | 23.97 | 24.47 | +1.28% | 270,273 | 657,462,929 |
| 2024-04-08 | 25.1 | 25.17 | 24.13 | 24.16 | -4.66% | 453,854 | 1,109,119,187 |
| 2024-04-03 | 25.2 | 25.4 | 25.01 | 25.34 | +0.36% | 241,674 | 609,583,998 |
| 2024-04-02 | 25.21 | 25.38 | 24.95 | 25.25 | +0.24% | 254,230 | 639,961,685 |
| 2024-04-01 | 24.88 | 25.38 | 24.88 | 25.19 | +1.29% | 341,137 | 858,029,815 |
| 2024-03-29 | 24.72 | 25.07 | 24.71 | 24.87 | +0.69% | 194,503 | 483,550,227 |
| 2024-03-28 | 24.65 | 25.04 | 24.58 | 24.7 | +0.28% | 209,112 | 518,252,378 |
| 2024-03-27 | 25.44 | 25.44 | 24.63 | 24.63 | -3.26% | 256,874 | 639,925,000 |
| 2024-03-26 | 25.38 | 25.59 | 25.08 | 25.46 | +0.32% | 234,791 | 595,064,642 |
| 2024-03-25 | 25.42 | 25.79 | 25.28 | 25.38 | -0.55% | 178,705 | 455,637,792 |
| 2024-03-22 | 26 | 26.07 | 25.38 | 25.52 | -2.11% | 284,330 | 728,218,857 |
| 2024-03-21 | 26.34 | 26.43 | 26.03 | 26.07 | -1.06% | 232,084 | 606,938,673 |
| 2024-03-20 | 26.25 | 26.63 | 26.18 | 26.35 | +0.15% | 219,938 | 580,389,805 |
| 2024-03-19 | 26.71 | 27.04 | 26.31 | 26.31 | -1.5% | 322,938 | 859,450,703 |
| 2024-03-18 | 26.62 | 26.82 | 26.51 | 26.71 | +0.72% | 323,068 | 861,538,656 |
| 2024-03-15 | 26.6 | 26.73 | 26.17 | 26.52 | -0.64% | 285,796 | 754,372,678 |
| 2024-03-14 | 27.41 | 27.7 | 26.59 | 26.69 | -3.09% | 473,667 | 1,279,490,114 |
| 2024-03-13 | 27.9 | 27.93 | 27.45 | 27.54 | -1.68% | 326,545 | 902,626,073 |
| 2024-03-12 | 27.69 | 28.13 | 27.4 | 28.01 | +1.23% | 538,132 | 1,498,731,944 |
| 2024-03-11 | 27.49 | 27.78 | 26.94 | 27.67 | +2.1% | 672,326 | 1,842,466,472 |
| 2024-03-08 | 26.68 | 27.45 | 26.6 | 27.1 | +1.5% | 440,663 | 1,191,983,062 |
| 2024-03-07 | 27.26 | 27.44 | 26.51 | 26.7 | -2.73% | 459,729 | 1,237,585,535 |
| 2024-03-06 | 26.99 | 27.97 | 26.72 | 27.45 | +1.48% | 529,777 | 1,453,028,276 |
| 2024-03-05 | 27.4 | 27.4 | 26.85 | 27.05 | -1.99% | 440,916 | 1,191,569,359 |
| 2024-03-04 | 26.75 | 27.6 | 26.65 | 27.6 | +3.06% | 610,545 | 1,660,813,606 |
| 2024-03-01 | 26.53 | 26.84 | 26.2 | 26.78 | +1.06% | 402,630 | 1,070,819,630 |
| 2024-02-29 | 26 | 26.56 | 25.89 | 26.5 | +1.92% | 361,392 | 949,928,598 |
| 2024-02-28 | 26.42 | 27.2 | 26 | 26 | -1.18% | 525,953 | 1,402,320,316 |
| 2024-02-27 | 25.9 | 26.31 | 25.76 | 26.31 | +1.43% | 306,197 | 796,639,494 |
| 2024-02-26 | 26.29 | 26.42 | 25.9 | 25.94 | -1.41% | 296,518 | 773,413,651 |
| 2024-02-23 | 26.4 | 26.78 | 26.08 | 26.31 | +0.3% | 334,667 | 883,712,612 |
| 2024-02-22 | 25.97 | 26.75 | 25.94 | 26.23 | +1% | 303,807 | 798,010,458 |
| 2024-02-21 | 25.39 | 26.5 | 25.33 | 25.97 | +1.25% | 394,450 | 1,026,143,834 |
| 2024-02-20 | 25.8 | 25.82 | 25.37 | 25.65 | -1.35% | 268,940 | 686,790,104 |
| 2024-02-19 | 26.07 | 26.26 | 25.72 | 26 | +0.08% | 299,124 | 775,884,747 |
| 2024-02-08 | 25.94 | 26.17 | 25.59 | 25.98 | +1.44% | 431,148 | 1,118,918,538 |
| 2024-02-07 | 25.26 | 25.91 | 24.87 | 25.61 | +1.95% | 526,128 | 1,340,224,818 |
| 2024-02-06 | 23.83 | 25.27 | 23.7 | 25.12 | +5.41% | 523,449 | 1,295,835,906 |
| 2024-02-05 | 24.01 | 24.3 | 23.03 | 23.83 | -0.79% | 418,747 | 997,140,386 |
| 2024-02-02 | 24.68 | 24.88 | 23.25 | 24.02 | -2.83% | 470,039 | 1,134,132,661 |
| 2024-02-01 | 23.9 | 25.2 | 23.89 | 24.72 | +6.09% | 704,478 | 1,747,417,724 |
| 2024-01-31 | 23.89 | 24.34 | 23.3 | 23.3 | -2.92% | 377,279 | 891,589,812 |
| 2024-01-30 | 24.25 | 24.74 | 24 | 24 | -1.96% | 380,585 | 923,563,511 |
| 2024-01-29 | 25.93 | 25.93 | 24.33 | 24.48 | -6.28% | 609,701 | 1,514,842,881 |
| 2024-01-26 | 25.98 | 26.45 | 25.82 | 26.12 | -0.11% | 362,629 | 947,311,535 |
| 2024-01-25 | 25.96 | 26.32 | 25.35 | 26.15 | +0.62% | 573,520 | 1,483,102,041 |
| 2024-01-24 | 26.38 | 26.5 | 25.31 | 25.99 | -0.99% | 534,878 | 1,380,621,375 |
| 2024-01-23 | 25.9 | 27 | 25.58 | 26.25 | +1.23% | 522,103 | 1,379,036,148 |
| 2024-01-22 | 25.88 | 26.58 | 25.46 | 25.93 | -0.58% | 562,915 | 1,468,436,398 |
| 2024-01-19 | 26.61 | 26.99 | 26.01 | 26.08 | -2.36% | 523,199 | 1,381,720,910 |
| 2024-01-18 | 25.05 | 26.74 | 25 | 26.71 | +5.74% | 866,226 | 2,261,132,373 |
| 2024-01-17 | 25.99 | 26 | 25.26 | 25.26 | -2.92% | 286,615 | 732,483,194 |
| 2024-01-16 | 25.5 | 26.19 | 25.32 | 26.02 | +1.32% | 384,126 | 993,249,201 |
| 2024-01-15 | 25.9 | 26.34 | 25.65 | 25.68 | -1.27% | 413,457 | 1,073,414,044 |
| 2024-01-12 | 25.25 | 26.54 | 25.04 | 26.01 | +3.01% | 721,304 | 1,872,691,079 |
| 2024-01-11 | 24.86 | 25.28 | 24.72 | 25.25 | +1.57% | 417,189 | 1,045,938,124 |
| 2024-01-10 | 24.36 | 25.39 | 24.31 | 24.86 | +1.22% | 442,436 | 1,102,397,104 |
| 2024-01-09 | 24.01 | 25.09 | 23.69 | 24.56 | +2.5% | 460,773 | 1,129,064,695 |
| 2024-01-08 | 23.8 | 24.5 | 23.72 | 23.96 | -0.17% | 278,170 | 670,744,102 |
| 2024-01-05 | 24.3 | 24.84 | 23.86 | 24 | -1.23% | 269,146 | 653,862,574 |
| 2024-01-04 | 24.8 | 24.87 | 24.2 | 24.3 | -2.25% | 286,798 | 700,465,142 |
| 2024-01-03 | 24.58 | 25.08 | 24.55 | 24.86 | +0.85% | 277,068 | 688,636,694 |
| 2024-01-02 | 25 | 25.05 | 24.56 | 24.65 | -1.52% | 277,627 | 687,802,157 |
| 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：