股票概览
21.81
-0.14%
-0.03
21.97
开盘价
22.1
最高价
21.53
最低价
14,579
成交量
数据更新至: 2024-05-20
技术指标
21.81
MA5 (5日均线)
22.05
MA10 (10日均线)
21.14
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 | 21.97 | 22.1 | 21.53 | 21.81 | -0.14% | 14,579 | 31,737,878 |
| 2024-05-17 | 21.73 | 21.84 | 21.46 | 21.84 | +0.51% | 8,853 | 19,217,905 |
| 2024-05-16 | 21.53 | 21.95 | 21.53 | 21.73 | +0.37% | 11,721 | 25,541,695 |
| 2024-05-15 | 21.88 | 22.14 | 21.61 | 21.65 | -1.64% | 12,696 | 27,767,622 |
| 2024-05-14 | 22.26 | 22.35 | 21.92 | 22.01 | -1.17% | 14,408 | 31,829,470 |
| 2024-05-13 | 22.09 | 22.35 | 21.58 | 22.27 | +0.81% | 21,537 | 47,429,960 |
| 2024-05-10 | 22.44 | 22.48 | 21.98 | 22.09 | -1.43% | 14,434 | 31,954,108 |
| 2024-05-09 | 22.35 | 22.64 | 22.07 | 22.41 | +0.76% | 18,766 | 42,066,762 |
| 2024-05-08 | 22.33 | 22.65 | 22.18 | 22.24 | -0.8% | 20,106 | 45,000,380 |
| 2024-05-07 | 21.92 | 22.55 | 21.92 | 22.42 | +2.09% | 31,026 | 69,283,703 |
| 2024-05-06 | 21.91 | 22.34 | 21.82 | 21.96 | +0.27% | 39,825 | 87,923,174 |
| 2024-04-30 | 20.75 | 22.1 | 20.6 | 21.9 | +6.21% | 47,809 | 103,632,304 |
| 2024-04-29 | 20 | 20.85 | 19.96 | 20.62 | +3.05% | 21,414 | 43,713,883 |
| 2024-04-26 | 19.74 | 20.18 | 19.74 | 20.01 | +0.86% | 10,425 | 20,857,864 |
| 2024-04-25 | 19.96 | 19.99 | 19.76 | 19.84 | -0.65% | 7,906 | 15,703,085 |
| 2024-04-24 | 19.87 | 20 | 19.71 | 19.97 | +0.5% | 10,456 | 20,802,702 |
| 2024-04-23 | 19.61 | 19.97 | 19.61 | 19.87 | +0.51% | 8,933 | 17,697,744 |
| 2024-04-22 | 18.77 | 20.25 | 18.75 | 19.77 | +3.89% | 17,776 | 34,817,904 |
| 2024-04-19 | 19.4 | 19.45 | 18.88 | 19.03 | -1.6% | 9,240 | 17,628,986 |
| 2024-04-18 | 19.38 | 19.65 | 19.11 | 19.34 | -0.41% | 11,625 | 22,598,457 |
| 2024-04-17 | 18.72 | 19.42 | 18.71 | 19.42 | +4.69% | 13,420 | 25,774,684 |
| 2024-04-16 | 19.38 | 19.38 | 18.54 | 18.55 | -4.87% | 21,952 | 41,208,528 |
| 2024-04-15 | 19.74 | 19.93 | 19.08 | 19.5 | -1.27% | 14,435 | 28,170,569 |
| 2024-04-12 | 19.75 | 19.82 | 19.57 | 19.75 | +0.66% | 8,189 | 16,125,524 |
| 2024-04-11 | 19.57 | 19.88 | 19.31 | 19.62 | +0.05% | 9,371 | 18,430,642 |
| 2024-04-10 | 19.92 | 20.12 | 19.39 | 19.61 | -1.56% | 12,100 | 23,857,907 |
| 2024-04-09 | 19.3 | 19.94 | 19.3 | 19.92 | +3.21% | 10,069 | 19,838,190 |
| 2024-04-08 | 19.91 | 19.91 | 19.29 | 19.3 | -3.06% | 10,997 | 21,510,814 |
| 2024-04-03 | 20 | 20.16 | 19.49 | 19.91 | -0.6% | 17,766 | 35,246,466 |
| 2024-04-02 | 20.33 | 20.41 | 19.73 | 20.03 | -1.38% | 12,897 | 25,756,415 |
| 2024-04-01 | 20.01 | 20.45 | 19.86 | 20.31 | +3.04% | 15,235 | 30,781,897 |
| 2024-03-29 | 19.67 | 19.89 | 19.36 | 19.71 | +0.36% | 10,729 | 21,014,042 |
| 2024-03-28 | 19.28 | 19.98 | 19.25 | 19.64 | +2.4% | 18,246 | 35,860,721 |
| 2024-03-27 | 20.17 | 20.23 | 19 | 19.18 | -4.96% | 26,773 | 52,487,721 |
| 2024-03-26 | 20.79 | 20.95 | 19.96 | 20.18 | -2.89% | 28,021 | 56,908,491 |
| 2024-03-25 | 21.55 | 21.67 | 20.78 | 20.78 | -4.11% | 20,356 | 43,344,286 |
| 2024-03-22 | 22.03 | 22.21 | 21.47 | 21.67 | -2.17% | 22,351 | 48,691,290 |
| 2024-03-21 | 22.44 | 22.57 | 22.02 | 22.15 | -1.29% | 21,226 | 47,289,010 |
| 2024-03-20 | 22.33 | 22.55 | 22.22 | 22.44 | +0.67% | 21,665 | 48,513,800 |
| 2024-03-19 | 22.55 | 22.64 | 22.25 | 22.29 | -1.33% | 22,254 | 49,869,080 |
| 2024-03-18 | 22.24 | 22.64 | 22 | 22.59 | +1.89% | 32,703 | 73,076,752 |
| 2024-03-15 | 21.3 | 22.17 | 21.08 | 22.17 | +3.5% | 30,973 | 67,375,515 |
| 2024-03-14 | 22.01 | 22.36 | 21.21 | 21.42 | -2.77% | 30,650 | 66,405,584 |
| 2024-03-13 | 22.06 | 22.15 | 21.7 | 22.03 | -0.32% | 23,262 | 51,032,649 |
| 2024-03-12 | 22.22 | 22.33 | 21.82 | 22.1 | -0.67% | 31,849 | 70,261,135 |
| 2024-03-11 | 22.18 | 22.37 | 21.6 | 22.25 | -0.13% | 32,076 | 70,723,979 |
| 2024-03-08 | 22.1 | 22.43 | 21.52 | 22.28 | -1.33% | 44,501 | 98,121,298 |
| 2024-03-07 | 22.49 | 23.04 | 21.82 | 22.58 | -0.31% | 69,797 | 156,432,235 |
| 2024-03-06 | 21.28 | 22.88 | 21.19 | 22.65 | +6.44% | 73,631 | 163,635,673 |
| 2024-03-05 | 21.56 | 21.76 | 21.12 | 21.28 | -2.3% | 17,183 | 36,840,456 |
| 2024-03-04 | 21.68 | 21.92 | 20.88 | 21.78 | +0.37% | 34,236 | 73,490,604 |
| 2024-03-01 | 21.59 | 22.08 | 21.35 | 21.7 | +0.51% | 36,594 | 79,400,335 |
| 2024-02-29 | 20.55 | 21.6 | 20.28 | 21.59 | +2.61% | 37,266 | 78,885,771 |
| 2024-02-28 | 22.91 | 22.91 | 20.6 | 21.04 | -6.32% | 48,687 | 106,501,794 |
| 2024-02-27 | 22.19 | 22.56 | 21.57 | 22.46 | -0.75% | 58,121 | 128,209,139 |
| 2024-02-26 | 22.4 | 23.22 | 21.78 | 22.63 | +1.07% | 53,662 | 120,358,340 |
| 2024-02-23 | 21.26 | 22.49 | 20.91 | 22.39 | +4.43% | 44,499 | 97,136,804 |
| 2024-02-22 | 20.9 | 21.47 | 20.45 | 21.44 | +3.08% | 23,670 | 49,864,533 |
| 2024-02-21 | 19.99 | 21.22 | 19.86 | 20.8 | +2.46% | 29,919 | 61,653,043 |
| 2024-02-20 | 20.78 | 20.78 | 19.59 | 20.3 | -1.46% | 31,934 | 63,566,420 |
| 2024-02-19 | 21.04 | 21.47 | 20.23 | 20.6 | +0.05% | 41,446 | 86,318,492 |
| 2024-02-08 | 18.76 | 20.59 | 18.76 | 20.59 | +9.99% | 27,224 | 54,169,638 |
| 2024-02-07 | 18.13 | 19.56 | 17.95 | 18.72 | +3.25% | 26,167 | 49,193,800 |
| 2024-02-06 | 17.31 | 18.75 | 16.22 | 18.13 | +4.2% | 41,813 | 74,057,237 |
| 2024-02-05 | 18.18 | 18.5 | 16.66 | 17.4 | -4.08% | 35,707 | 62,768,115 |
| 2024-02-02 | 19.23 | 19.6 | 17.6 | 18.14 | -6.16% | 28,606 | 52,619,482 |
| 2024-02-01 | 19.3 | 19.77 | 18.76 | 19.33 | -0.82% | 20,644 | 39,856,573 |
| 2024-01-31 | 20.46 | 20.57 | 19.38 | 19.49 | -4.69% | 22,323 | 44,172,436 |
| 2024-01-30 | 21.06 | 21.13 | 20.35 | 20.45 | -3.26% | 26,951 | 55,747,575 |
| 2024-01-29 | 22.1 | 22.3 | 20.98 | 21.14 | -3.73% | 21,146 | 45,213,572 |
| 2024-01-26 | 22.7 | 22.78 | 21.81 | 21.96 | -3% | 18,180 | 40,263,280 |
| 2024-01-25 | 22.34 | 22.75 | 21.8 | 22.64 | +1.71% | 24,221 | 54,111,179 |
| 2024-01-24 | 22.57 | 22.68 | 21.3 | 22.26 | -0.27% | 18,641 | 40,907,874 |
| 2024-01-23 | 22.59 | 22.61 | 21.79 | 22.32 | -1.24% | 15,663 | 34,833,681 |
| 2024-01-22 | 24.09 | 24.42 | 22.39 | 22.6 | -6.61% | 27,953 | 64,729,218 |
| 2024-01-19 | 24.75 | 25.13 | 23.92 | 24.2 | -1.14% | 11,818 | 28,724,136 |
| 2024-01-18 | 24.75 | 24.8 | 23.8 | 24.48 | -1.29% | 15,945 | 38,451,330 |
| 2024-01-17 | 25.6 | 25.87 | 24.73 | 24.8 | -3.28% | 8,667 | 21,754,958 |
| 2024-01-16 | 26.09 | 26.09 | 25.22 | 25.64 | -1.23% | 8,365 | 21,348,739 |
| 2024-01-15 | 25.67 | 26.19 | 25.5 | 25.96 | +0.19% | 7,877 | 20,392,511 |
| 2024-01-12 | 26.86 | 26.86 | 25.75 | 25.91 | -2.81% | 9,610 | 25,166,637 |
| 2024-01-11 | 25.67 | 26.74 | 25.5 | 26.66 | +3.05% | 9,229 | 24,361,111 |
| 2024-01-10 | 26.52 | 26.59 | 25.87 | 25.87 | -1.93% | 5,745 | 15,022,935 |
| 2024-01-09 | 25.88 | 26.74 | 25.88 | 26.38 | +1.93% | 9,452 | 24,943,030 |
| 2024-01-08 | 26.71 | 26.72 | 25.83 | 25.88 | -2.93% | 8,830 | 23,024,890 |
| 2024-01-05 | 27.5 | 27.67 | 26.4 | 26.66 | -3.16% | 9,325 | 25,115,356 |
| 2024-01-04 | 27.99 | 27.99 | 27.4 | 27.53 | -1.08% | 5,185 | 14,306,644 |
| 2024-01-03 | 28.55 | 28.55 | 27.6 | 27.83 | -2.08% | 9,903 | 27,614,662 |
| 2024-01-02 | 28.94 | 29.05 | 28.4 | 28.42 | -1.69% | 6,183 | 17,721,363 |
| 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：