股票概览
22.14
+0.32%
+0.07
22
开盘价
22.28
最高价
21.86
最低价
103,304
成交量
数据更新至: 2024-05-20
技术指标
22.46
MA5 (5日均线)
22.55
MA10 (10日均线)
22.87
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 | 22.28 | 21.86 | 22.14 | +0.32% | 103,304 | 228,505,684 |
| 2024-05-17 | 22.21 | 22.35 | 21.68 | 22.07 | -1.3% | 166,449 | 365,311,062 |
| 2024-05-16 | 23.03 | 23.5 | 22.26 | 22.36 | -2.57% | 208,542 | 471,092,030 |
| 2024-05-15 | 22.66 | 23.23 | 22.51 | 22.95 | +0.79% | 162,782 | 374,370,435 |
| 2024-05-14 | 22.92 | 23.11 | 22.71 | 22.77 | -0.65% | 143,576 | 328,666,943 |
| 2024-05-13 | 22.57 | 23.04 | 22.15 | 22.92 | +0.39% | 207,417 | 471,168,446 |
| 2024-05-10 | 22.71 | 23 | 22.54 | 22.83 | +0.62% | 173,942 | 396,768,403 |
| 2024-05-09 | 22 | 22.71 | 22 | 22.69 | +2.72% | 195,395 | 439,685,692 |
| 2024-05-08 | 22.68 | 22.68 | 22.04 | 22.09 | -2.69% | 155,315 | 345,539,747 |
| 2024-05-07 | 22.73 | 22.78 | 22.42 | 22.7 | -0.48% | 154,690 | 349,556,216 |
| 2024-05-06 | 22.67 | 23.05 | 22.5 | 22.81 | +1.83% | 227,840 | 518,733,350 |
| 2024-04-30 | 22.29 | 22.73 | 22.26 | 22.4 | +0.09% | 247,224 | 557,218,929 |
| 2024-04-29 | 22.4 | 22.45 | 22.16 | 22.38 | -0.62% | 299,258 | 666,861,065 |
| 2024-04-26 | 22.35 | 22.57 | 22.13 | 22.52 | +0.72% | 301,698 | 673,137,724 |
| 2024-04-25 | 23.59 | 23.59 | 22.26 | 22.36 | -5.85% | 258,136 | 585,691,963 |
| 2024-04-24 | 23.45 | 23.8 | 23.25 | 23.75 | +2.68% | 160,865 | 379,477,658 |
| 2024-04-23 | 24.18 | 24.29 | 23.09 | 23.13 | -4.74% | 254,968 | 596,566,102 |
| 2024-04-22 | 24.3 | 24.75 | 23.85 | 24.28 | -0.04% | 245,666 | 595,733,961 |
| 2024-04-19 | 24.16 | 24.71 | 24 | 24.29 | +1.72% | 221,995 | 540,497,795 |
| 2024-04-18 | 22.5 | 24.31 | 22.5 | 23.88 | +5.57% | 310,314 | 734,214,121 |
| 2024-04-17 | 21.96 | 22.64 | 21.7 | 22.62 | +3.24% | 179,589 | 398,225,922 |
| 2024-04-16 | 21.91 | 22.45 | 21.9 | 21.91 | -0.86% | 193,853 | 429,207,733 |
| 2024-04-15 | 21.46 | 22.42 | 21.46 | 22.1 | +2.17% | 197,428 | 436,428,330 |
| 2024-04-12 | 21.04 | 21.79 | 21.04 | 21.63 | +2.41% | 168,428 | 362,159,835 |
| 2024-04-11 | 20.71 | 21.48 | 20.68 | 21.12 | +0.96% | 111,068 | 235,388,042 |
| 2024-04-10 | 20.85 | 21.04 | 20.67 | 20.92 | -0.14% | 77,509 | 161,702,219 |
| 2024-04-09 | 21.13 | 21.15 | 20.69 | 20.95 | -0.48% | 86,171 | 180,018,270 |
| 2024-04-08 | 21.16 | 21.33 | 20.92 | 21.05 | -0.66% | 84,792 | 178,979,067 |
| 2024-04-03 | 21.09 | 21.3 | 20.84 | 21.19 | +0.14% | 96,475 | 203,857,198 |
| 2024-04-02 | 21.17 | 21.55 | 20.91 | 21.16 | +0.19% | 101,585 | 214,752,304 |
| 2024-04-01 | 20.71 | 21.13 | 20.71 | 21.12 | +2.08% | 119,824 | 251,699,093 |
| 2024-03-29 | 20.82 | 20.95 | 20.35 | 20.69 | -0.81% | 87,725 | 180,305,143 |
| 2024-03-28 | 20.68 | 21.15 | 20.63 | 20.86 | +1.02% | 93,303 | 195,182,371 |
| 2024-03-27 | 21.13 | 21.16 | 20.64 | 20.65 | -1.71% | 82,325 | 172,268,093 |
| 2024-03-26 | 20.68 | 21.12 | 20.62 | 21.01 | +1.45% | 106,392 | 222,620,687 |
| 2024-03-25 | 20.69 | 21.15 | 20.42 | 20.71 | +0.05% | 114,536 | 238,552,312 |
| 2024-03-22 | 20.95 | 21.1 | 20.68 | 20.7 | -0.62% | 92,645 | 192,940,005 |
| 2024-03-21 | 21.3 | 21.32 | 20.61 | 20.83 | -1.28% | 145,819 | 304,038,707 |
| 2024-03-20 | 20.96 | 21.16 | 20.83 | 21.1 | +0.48% | 90,014 | 189,086,189 |
| 2024-03-19 | 21.45 | 21.46 | 20.96 | 21 | -2.51% | 165,967 | 350,476,435 |
| 2024-03-18 | 22.07 | 22.39 | 21.28 | 21.54 | -1.6% | 200,190 | 432,884,001 |
| 2024-03-15 | 21.67 | 21.96 | 21.56 | 21.89 | +0.97% | 68,355 | 148,753,768 |
| 2024-03-14 | 22.01 | 22.03 | 21.49 | 21.68 | -1.63% | 99,128 | 215,084,009 |
| 2024-03-13 | 21.96 | 22.25 | 21.87 | 22.04 | +0.18% | 112,914 | 249,236,569 |
| 2024-03-12 | 22.91 | 22.97 | 21.9 | 22 | -3.97% | 182,426 | 404,537,666 |
| 2024-03-11 | 22.13 | 22.95 | 22.03 | 22.91 | +3.67% | 122,360 | 275,960,547 |
| 2024-03-08 | 21.98 | 22.28 | 21.96 | 22.1 | +0.41% | 94,363 | 208,534,688 |
| 2024-03-07 | 22.23 | 22.34 | 22.01 | 22.01 | -0.81% | 89,000 | 197,651,848 |
| 2024-03-06 | 22.09 | 22.58 | 21.96 | 22.19 | -0.18% | 93,660 | 208,187,818 |
| 2024-03-05 | 22.19 | 22.44 | 22.01 | 22.23 | +0.18% | 92,644 | 205,835,490 |
| 2024-03-04 | 22.17 | 22.3 | 21.9 | 22.19 | -0.05% | 91,053 | 201,019,302 |
| 2024-03-01 | 22 | 22.62 | 21.96 | 22.2 | +0.18% | 150,809 | 336,439,660 |
| 2024-02-29 | 21.11 | 22.18 | 21.1 | 22.16 | +4.18% | 125,088 | 272,529,340 |
| 2024-02-28 | 21.9 | 21.98 | 21.12 | 21.27 | -3.54% | 170,739 | 367,913,638 |
| 2024-02-27 | 21.56 | 22.05 | 21.48 | 22.05 | +1.8% | 117,756 | 257,552,598 |
| 2024-02-26 | 21.59 | 22.16 | 21.4 | 21.66 | +0.32% | 176,631 | 384,745,508 |
| 2024-02-23 | 21.51 | 21.66 | 20.95 | 21.59 | +0.42% | 130,712 | 278,797,534 |
| 2024-02-22 | 21.28 | 21.74 | 21.2 | 21.5 | +0.23% | 115,964 | 249,032,890 |
| 2024-02-21 | 20.76 | 21.97 | 20.43 | 21.45 | +3.17% | 225,816 | 483,466,640 |
| 2024-02-20 | 20.93 | 21.23 | 20.39 | 20.79 | -1.89% | 134,286 | 278,365,493 |
| 2024-02-19 | 21.56 | 21.73 | 20.73 | 21.19 | -0.7% | 142,145 | 302,099,909 |
| 2024-02-08 | 21.3 | 22.52 | 21.28 | 21.34 | -0.19% | 198,270 | 437,035,874 |
| 2024-02-07 | 20.41 | 21.41 | 20.23 | 21.38 | +5.48% | 198,214 | 415,739,252 |
| 2024-02-06 | 18.92 | 20.47 | 18.56 | 20.27 | +5.24% | 122,991 | 241,895,101 |
| 2024-02-05 | 19.34 | 19.7 | 17.85 | 19.26 | -0.47% | 168,064 | 317,040,849 |
| 2024-02-02 | 19.87 | 20.13 | 18.71 | 19.35 | -2.22% | 112,867 | 220,499,048 |
| 2024-02-01 | 19.74 | 20.36 | 19.56 | 19.79 | +0.87% | 81,451 | 162,440,392 |
| 2024-01-31 | 19.9 | 20.18 | 19.5 | 19.62 | -2.78% | 90,590 | 179,486,533 |
| 2024-01-30 | 20.05 | 20.64 | 19.95 | 20.18 | +0.35% | 102,247 | 208,135,131 |
| 2024-01-29 | 20.24 | 20.6 | 20.07 | 20.11 | -0.64% | 88,218 | 178,781,144 |
| 2024-01-26 | 20.67 | 20.67 | 20.21 | 20.24 | -2.03% | 92,617 | 188,789,668 |
| 2024-01-25 | 19.84 | 20.66 | 19.58 | 20.66 | +3.82% | 154,012 | 311,063,274 |
| 2024-01-24 | 20.13 | 20.3 | 19.27 | 19.9 | -1.09% | 98,078 | 193,596,159 |
| 2024-01-23 | 19.7 | 20.27 | 19.48 | 20.12 | +1.56% | 102,305 | 204,135,406 |
| 2024-01-22 | 20.48 | 20.48 | 19.6 | 19.81 | -2.94% | 83,192 | 167,239,200 |
| 2024-01-19 | 20.53 | 20.66 | 20.35 | 20.41 | -0.58% | 56,935 | 116,518,392 |
| 2024-01-18 | 20.54 | 20.64 | 19.99 | 20.53 | -0.15% | 133,244 | 270,353,503 |
| 2024-01-17 | 20.77 | 20.98 | 20.56 | 20.56 | -0.72% | 118,798 | 246,845,501 |
| 2024-01-16 | 21.01 | 21.04 | 20.15 | 20.71 | +3.09% | 187,755 | 384,809,812 |
| 2024-01-15 | 20.2 | 20.22 | 19.83 | 20.09 | -0.35% | 69,549 | 139,671,707 |
| 2024-01-12 | 19.63 | 20.4 | 19.57 | 20.16 | +2.13% | 153,076 | 309,019,901 |
| 2024-01-11 | 18.81 | 19.75 | 18.71 | 19.74 | +5% | 125,160 | 243,051,839 |
| 2024-01-10 | 18.52 | 19 | 18.31 | 18.8 | +1.13% | 61,119 | 114,693,490 |
| 2024-01-09 | 18.53 | 18.75 | 18.26 | 18.59 | +0.32% | 68,804 | 127,496,650 |
| 2024-01-08 | 18.8 | 18.83 | 18.43 | 18.53 | -1.7% | 71,565 | 133,081,649 |
| 2024-01-05 | 18.84 | 19.11 | 18.7 | 18.85 | -0.26% | 68,283 | 129,246,587 |
| 2024-01-04 | 19.04 | 19.06 | 18.71 | 18.9 | -1.15% | 68,965 | 130,350,218 |
| 2024-01-03 | 19.09 | 19.36 | 18.98 | 19.12 | -0.16% | 50,633 | 96,963,873 |
| 2024-01-02 | 19.27 | 19.48 | 19.08 | 19.15 | -0.42% | 78,537 | 151,723,575 |
| 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：