股票概览
21.83
-1.22%
-0.27
21.98
开盘价
22.19
最高价
21.72
最低价
66,508
成交量
数据更新至: 2024-05-20
技术指标
21.88
MA5 (5日均线)
21.79
MA10 (10日均线)
20.77
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 | 21.98 | 22.19 | 21.72 | 21.83 | -1.22% | 66,508 | 146,206,583 |
| 2024-05-17 | 21.12 | 22.48 | 21.11 | 22.1 | +4.2% | 96,865 | 212,816,466 |
| 2024-05-16 | 21.7 | 21.97 | 21.12 | 21.21 | -1.71% | 71,492 | 153,166,619 |
| 2024-05-15 | 22.1 | 22.37 | 21.58 | 21.58 | -4.77% | 135,884 | 297,273,294 |
| 2024-05-14 | 21.72 | 23.6 | 21.5 | 22.66 | +5.64% | 221,995 | 507,915,486 |
| 2024-05-13 | 21.2 | 21.6 | 20.7 | 21.45 | +0.14% | 52,770 | 111,917,342 |
| 2024-05-10 | 21.53 | 21.69 | 21.11 | 21.42 | -0.83% | 46,697 | 99,494,245 |
| 2024-05-09 | 21.8 | 21.93 | 21.48 | 21.6 | -0.14% | 56,261 | 122,003,740 |
| 2024-05-08 | 22.23 | 22.5 | 21.61 | 21.63 | -3.65% | 81,542 | 178,707,904 |
| 2024-05-07 | 22 | 22.85 | 21.8 | 22.45 | +2.65% | 142,132 | 315,549,433 |
| 2024-05-06 | 20.23 | 21.87 | 20.13 | 21.87 | +10.01% | 100,287 | 211,664,428 |
| 2024-04-30 | 20.09 | 20.38 | 19.66 | 19.88 | -1.49% | 40,616 | 80,931,486 |
| 2024-04-29 | 19.54 | 20.26 | 19.52 | 20.18 | +2.96% | 51,728 | 103,520,172 |
| 2024-04-26 | 19.46 | 19.84 | 19.2 | 19.6 | -0.86% | 53,672 | 104,973,259 |
| 2024-04-25 | 19.34 | 19.99 | 19.29 | 19.77 | +1.44% | 48,364 | 95,549,985 |
| 2024-04-24 | 18.95 | 19.52 | 18.92 | 19.49 | +2.69% | 37,128 | 71,542,587 |
| 2024-04-23 | 18.96 | 19.25 | 18.89 | 18.98 | +0.69% | 33,614 | 63,937,781 |
| 2024-04-22 | 19 | 19.11 | 18.56 | 18.85 | -1.57% | 39,176 | 73,835,014 |
| 2024-04-19 | 19.52 | 19.7 | 18.92 | 19.15 | -3.14% | 58,999 | 113,532,664 |
| 2024-04-18 | 19.39 | 20.5 | 19.11 | 19.77 | +2.22% | 72,040 | 142,326,146 |
| 2024-04-17 | 18.32 | 19.42 | 18.32 | 19.34 | +5.63% | 67,110 | 128,243,898 |
| 2024-04-16 | 20 | 20.03 | 18.31 | 18.31 | -9.98% | 76,571 | 143,155,822 |
| 2024-04-15 | 21.28 | 22.25 | 19.55 | 20.34 | -4.86% | 90,688 | 189,656,217 |
| 2024-04-12 | 20.51 | 21.73 | 20.5 | 21.38 | +3.33% | 81,988 | 173,957,239 |
| 2024-04-11 | 20.4 | 20.96 | 20.4 | 20.69 | 0% | 50,359 | 104,273,372 |
| 2024-04-10 | 21.57 | 21.6 | 20.43 | 20.69 | -5.09% | 73,665 | 154,213,762 |
| 2024-04-09 | 21.45 | 21.84 | 20.61 | 21.8 | +0.79% | 74,101 | 157,965,834 |
| 2024-04-08 | 23.22 | 23.22 | 21.32 | 21.63 | -6.85% | 112,820 | 250,886,831 |
| 2024-04-03 | 23.89 | 24.62 | 23.19 | 23.22 | -2.8% | 122,399 | 293,072,295 |
| 2024-04-02 | 23.6 | 24.52 | 23.36 | 23.89 | +1.01% | 130,556 | 313,375,435 |
| 2024-04-01 | 22.63 | 23.85 | 22.5 | 23.65 | +4.69% | 110,873 | 257,738,578 |
| 2024-03-29 | 22.7 | 23.2 | 22.2 | 22.59 | -1.44% | 86,275 | 195,290,961 |
| 2024-03-28 | 22.65 | 23.36 | 22.16 | 22.92 | +3.01% | 104,629 | 238,004,808 |
| 2024-03-27 | 23.61 | 23.88 | 21.91 | 22.25 | -6.9% | 114,253 | 261,654,553 |
| 2024-03-26 | 24.19 | 24.4 | 23.2 | 23.9 | -4.82% | 149,971 | 358,276,890 |
| 2024-03-25 | 24.44 | 26.18 | 24.02 | 25.11 | +2.32% | 284,545 | 710,449,651 |
| 2024-03-22 | 22.29 | 24.54 | 22.21 | 24.54 | +10% | 192,121 | 457,923,853 |
| 2024-03-21 | 23.15 | 23.2 | 21.86 | 22.31 | -2.49% | 105,445 | 236,002,087 |
| 2024-03-20 | 22.16 | 23.03 | 22.03 | 22.88 | +3.3% | 109,033 | 247,392,041 |
| 2024-03-19 | 22 | 22.31 | 21.88 | 22.15 | +0.27% | 55,364 | 122,693,101 |
| 2024-03-18 | 21.8 | 22.1 | 21.75 | 22.09 | +1.42% | 50,576 | 110,963,276 |
| 2024-03-15 | 21.6 | 21.8 | 21.47 | 21.78 | +0.18% | 37,631 | 81,418,283 |
| 2024-03-14 | 22 | 22.31 | 21.5 | 21.74 | -1.18% | 53,998 | 117,934,596 |
| 2024-03-13 | 22.51 | 22.52 | 21.87 | 22 | -2.44% | 82,521 | 182,513,261 |
| 2024-03-12 | 21.8 | 22.65 | 21.8 | 22.55 | +4.16% | 102,926 | 229,497,768 |
| 2024-03-11 | 21.4 | 21.8 | 21.21 | 21.65 | +0.79% | 43,354 | 93,344,390 |
| 2024-03-08 | 21.71 | 21.89 | 21.2 | 21.48 | -0.46% | 43,554 | 93,585,162 |
| 2024-03-07 | 21.83 | 22.11 | 21.19 | 21.58 | +0.09% | 74,794 | 162,815,553 |
| 2024-03-06 | 21.32 | 22.15 | 21.24 | 21.56 | +0.05% | 73,810 | 160,069,942 |
| 2024-03-05 | 22.2 | 22.25 | 21.45 | 21.55 | -3.49% | 60,317 | 130,859,069 |
| 2024-03-04 | 21.94 | 22.57 | 21 | 22.33 | +1.73% | 96,835 | 211,050,069 |
| 2024-03-01 | 22.09 | 22.27 | 21.75 | 21.95 | -0.68% | 43,804 | 96,367,175 |
| 2024-02-29 | 20.77 | 22.16 | 20.55 | 22.1 | +5.29% | 75,511 | 163,169,023 |
| 2024-02-28 | 22.76 | 23.36 | 20.88 | 20.99 | -8.06% | 110,853 | 246,777,818 |
| 2024-02-27 | 22.32 | 23 | 22.08 | 22.83 | +1.87% | 77,783 | 175,921,157 |
| 2024-02-26 | 21.83 | 22.73 | 21.5 | 22.41 | +2.7% | 99,877 | 221,908,335 |
| 2024-02-23 | 21.36 | 21.9 | 21.05 | 21.82 | +2.49% | 84,715 | 182,497,995 |
| 2024-02-22 | 20.72 | 21.41 | 20.62 | 21.29 | +1.53% | 78,679 | 166,051,396 |
| 2024-02-21 | 20.59 | 21.66 | 20.27 | 20.97 | +0.19% | 122,257 | 258,240,963 |
| 2024-02-20 | 20.29 | 21.27 | 19.81 | 20.93 | +3.26% | 99,175 | 205,767,426 |
| 2024-02-19 | 19.3 | 20.46 | 19.23 | 20.27 | +4.16% | 120,169 | 240,478,203 |
| 2024-02-08 | 17.99 | 19.76 | 17.05 | 19.46 | +7.34% | 157,541 | 289,000,441 |
| 2024-02-07 | 21.49 | 21.49 | 17.97 | 18.13 | -7.22% | 154,464 | 304,688,814 |
| 2024-02-06 | 18 | 19.54 | 18 | 19.54 | +10.02% | 52,131 | 99,749,423 |
| 2024-02-05 | 19.41 | 19.63 | 17.76 | 17.76 | -9.98% | 92,170 | 170,288,008 |
| 2024-02-02 | 21 | 21.18 | 19.01 | 19.73 | -5.82% | 93,347 | 187,886,039 |
| 2024-02-01 | 21 | 21.37 | 20.76 | 20.95 | +0.43% | 66,643 | 140,023,436 |
| 2024-01-31 | 22.01 | 22.48 | 20.86 | 20.86 | -8.23% | 99,410 | 214,945,172 |
| 2024-01-30 | 24.18 | 24.3 | 22.73 | 22.73 | -9.98% | 111,916 | 259,678,853 |
| 2024-01-29 | 25.84 | 27.07 | 25.11 | 25.25 | +2.31% | 138,368 | 358,045,310 |
| 2024-01-26 | 25.55 | 25.89 | 24.67 | 24.68 | -3.03% | 100,420 | 253,197,848 |
| 2024-01-25 | 24.79 | 25.63 | 24.6 | 25.45 | +1.8% | 109,412 | 275,774,917 |
| 2024-01-24 | 24.66 | 25.51 | 24.04 | 25 | +0.73% | 104,632 | 259,042,369 |
| 2024-01-23 | 24.59 | 25.25 | 24.15 | 24.82 | +0.77% | 85,318 | 211,870,802 |
| 2024-01-22 | 25.4 | 26.64 | 24.5 | 24.63 | -4.01% | 126,446 | 325,928,910 |
| 2024-01-19 | 27.12 | 27.13 | 25.52 | 25.66 | -5.28% | 142,962 | 374,951,433 |
| 2024-01-18 | 26.9 | 27.6 | 26.21 | 27.09 | -1.06% | 142,124 | 382,558,541 |
| 2024-01-17 | 28.04 | 28.9 | 27.17 | 27.38 | -4.23% | 154,954 | 431,706,571 |
| 2024-01-16 | 28.55 | 29.25 | 28.27 | 28.59 | +1.06% | 141,303 | 406,103,476 |
| 2024-01-15 | 30.01 | 30.07 | 28.27 | 28.29 | -6.79% | 185,029 | 535,253,545 |
| 2024-01-12 | 30.45 | 32.23 | 30.15 | 30.35 | -2.25% | 216,650 | 671,577,197 |
| 2024-01-11 | 30.14 | 31.75 | 30.11 | 31.05 | +0.16% | 198,501 | 615,008,331 |
| 2024-01-10 | 30.21 | 32.5 | 29.18 | 31 | +0.29% | 249,491 | 773,771,450 |
| 2024-01-09 | 31.77 | 32.87 | 30.71 | 30.91 | -9.41% | 285,335 | 891,993,387 |
| 2024-01-08 | 36.6 | 36.62 | 34.12 | 34.12 | -10% | 162,722 | 561,980,168 |
| 2024-01-05 | 44.72 | 45.6 | 37.91 | 37.91 | -10% | 338,138 | 1,352,484,482 |
| 2024-01-04 | 38.7 | 42.12 | 38.7 | 42.12 | +10% | 132,392 | 550,958,509 |
| 2024-01-03 | 36.28 | 38.85 | 35.01 | 38.29 | +3.29% | 227,999 | 851,679,441 |
| 2024-01-02 | 36.67 | 38.78 | 35.8 | 37.07 | +2.97% | 279,631 | 1,042,408,269 |
| 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：