股票概览
22.26
-0.31%
-0.07
22.32
开盘价
22.44
最高价
22.11
最低价
11,059
成交量
数据更新至: 2024-05-20
技术指标
22.21
MA5 (5日均线)
22.43
MA10 (10日均线)
21.42
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 | 22.32 | 22.44 | 22.11 | 22.26 | -0.31% | 11,059 | 24,645,490 |
| 2024-05-17 | 22.01 | 22.38 | 22 | 22.33 | +1.5% | 10,094 | 22,388,885 |
| 2024-05-16 | 22.22 | 22.36 | 21.99 | 22 | +0.09% | 14,482 | 32,083,367 |
| 2024-05-15 | 22.37 | 22.46 | 21.92 | 21.98 | -2.18% | 11,463 | 25,384,852 |
| 2024-05-14 | 22.22 | 22.78 | 22.2 | 22.47 | +0.58% | 19,139 | 43,144,401 |
| 2024-05-13 | 22.69 | 22.69 | 22.1 | 22.34 | -2.06% | 31,886 | 71,204,748 |
| 2024-05-10 | 22.61 | 22.98 | 22.61 | 22.81 | -0.48% | 14,266 | 32,548,412 |
| 2024-05-09 | 22.5 | 23.04 | 22.43 | 22.92 | +1.51% | 16,540 | 37,810,627 |
| 2024-05-08 | 22.11 | 22.87 | 22.01 | 22.58 | +0.09% | 23,597 | 53,096,954 |
| 2024-05-07 | 22.37 | 22.58 | 22.1 | 22.56 | +1.76% | 18,837 | 42,119,324 |
| 2024-05-06 | 21.67 | 22.2 | 21.48 | 22.17 | +3.16% | 22,301 | 49,125,935 |
| 2024-04-30 | 20.71 | 21.64 | 20.71 | 21.49 | +2.82% | 28,857 | 61,645,251 |
| 2024-04-29 | 20.65 | 21.08 | 20.43 | 20.9 | +1.36% | 17,179 | 35,854,353 |
| 2024-04-26 | 20.59 | 20.82 | 20.38 | 20.62 | +0.1% | 14,913 | 30,744,949 |
| 2024-04-25 | 20.2 | 20.74 | 20.2 | 20.6 | +0.54% | 9,179 | 18,848,387 |
| 2024-04-24 | 20.17 | 20.51 | 19.94 | 20.49 | +1.89% | 12,849 | 26,063,919 |
| 2024-04-23 | 19.5 | 20.15 | 19.42 | 20.11 | +3.13% | 15,583 | 30,933,669 |
| 2024-04-22 | 19.1 | 19.67 | 19 | 19.5 | +1.93% | 13,369 | 26,019,719 |
| 2024-04-19 | 19.24 | 19.38 | 18.97 | 19.13 | -0.52% | 9,257 | 17,724,176 |
| 2024-04-18 | 19.38 | 19.69 | 19.11 | 19.23 | -0.77% | 14,928 | 28,916,923 |
| 2024-04-17 | 19.02 | 19.7 | 18.95 | 19.38 | +2.7% | 14,751 | 28,512,544 |
| 2024-04-16 | 19.56 | 19.72 | 18.83 | 18.87 | -3.97% | 16,331 | 31,213,000 |
| 2024-04-15 | 20.02 | 20.21 | 19.48 | 19.65 | -1.45% | 19,790 | 39,043,533 |
| 2024-04-12 | 20.1 | 20.27 | 19.86 | 19.94 | -1.34% | 9,574 | 19,170,656 |
| 2024-04-11 | 20.26 | 20.59 | 20.16 | 20.21 | -0.83% | 8,312 | 16,909,694 |
| 2024-04-10 | 20.83 | 20.95 | 20.21 | 20.38 | -2.21% | 10,206 | 20,926,338 |
| 2024-04-09 | 20.01 | 20.89 | 20.01 | 20.84 | +4.15% | 18,084 | 37,178,548 |
| 2024-04-08 | 20.7 | 20.71 | 20 | 20.01 | -3.24% | 11,801 | 23,857,488 |
| 2024-04-03 | 20.61 | 20.84 | 20.3 | 20.68 | -0.14% | 11,202 | 23,049,302 |
| 2024-04-02 | 20.78 | 20.98 | 20.48 | 20.71 | -0.34% | 15,014 | 31,036,625 |
| 2024-04-01 | 20.17 | 20.8 | 20.02 | 20.78 | +2.97% | 19,642 | 40,389,003 |
| 2024-03-29 | 20.52 | 20.62 | 19.8 | 20.18 | -1.7% | 26,399 | 53,186,458 |
| 2024-03-28 | 20.91 | 21 | 20.22 | 20.53 | -2.79% | 39,404 | 81,048,780 |
| 2024-03-27 | 20.59 | 22.69 | 20.5 | 21.12 | +2.38% | 61,046 | 132,537,890 |
| 2024-03-26 | 20.47 | 20.88 | 20.38 | 20.63 | -0.34% | 9,969 | 20,556,236 |
| 2024-03-25 | 21.05 | 21.24 | 20.7 | 20.7 | -1.66% | 11,414 | 23,958,750 |
| 2024-03-22 | 21.35 | 21.35 | 20.8 | 21.05 | -1.68% | 15,457 | 32,583,217 |
| 2024-03-21 | 21.7 | 21.73 | 21.28 | 21.41 | -1.34% | 12,349 | 26,500,068 |
| 2024-03-20 | 21.51 | 21.75 | 21.24 | 21.7 | +0.93% | 17,172 | 37,033,445 |
| 2024-03-19 | 21.53 | 21.75 | 21.4 | 21.5 | -0.6% | 16,898 | 36,486,943 |
| 2024-03-18 | 21.5 | 21.66 | 21.15 | 21.63 | +0.6% | 20,200 | 43,205,524 |
| 2024-03-15 | 21.2 | 21.66 | 21.15 | 21.5 | +0.8% | 14,738 | 31,539,951 |
| 2024-03-14 | 21.56 | 21.98 | 21.1 | 21.33 | -0.33% | 18,031 | 38,611,416 |
| 2024-03-13 | 21.23 | 21.54 | 20.91 | 21.4 | +0.38% | 20,962 | 44,477,873 |
| 2024-03-12 | 20.97 | 21.43 | 20.97 | 21.32 | +1.43% | 20,282 | 43,026,312 |
| 2024-03-11 | 20.8 | 21.05 | 20.59 | 21.02 | +0.91% | 22,349 | 46,534,008 |
| 2024-03-08 | 20.18 | 20.95 | 20.15 | 20.83 | +3.99% | 22,822 | 46,941,550 |
| 2024-03-07 | 20.05 | 20.6 | 20.02 | 20.03 | -0.1% | 15,635 | 31,637,107 |
| 2024-03-06 | 20.2 | 20.55 | 19.95 | 20.05 | -1.52% | 16,132 | 32,531,214 |
| 2024-03-05 | 20.54 | 20.69 | 20.28 | 20.36 | -1.64% | 13,664 | 27,982,053 |
| 2024-03-04 | 20.39 | 20.8 | 20.23 | 20.7 | +0.68% | 19,280 | 39,589,421 |
| 2024-03-01 | 20.84 | 21.02 | 20.39 | 20.56 | -1.34% | 25,346 | 52,248,110 |
| 2024-02-29 | 20.16 | 20.92 | 20.03 | 20.84 | +2.16% | 19,771 | 40,876,519 |
| 2024-02-28 | 21.6 | 22.08 | 20.32 | 20.4 | -5.42% | 24,904 | 52,840,058 |
| 2024-02-27 | 21.39 | 21.57 | 21.08 | 21.57 | +0.7% | 14,472 | 30,852,377 |
| 2024-02-26 | 21.09 | 21.75 | 20.83 | 21.42 | +1.71% | 19,627 | 41,955,042 |
| 2024-02-23 | 20.59 | 21.13 | 20.45 | 21.06 | +2.53% | 17,945 | 37,283,684 |
| 2024-02-22 | 20.4 | 20.65 | 20.15 | 20.54 | +0.34% | 14,550 | 29,705,512 |
| 2024-02-21 | 20.1 | 21.3 | 20.05 | 20.47 | +0.44% | 29,982 | 62,059,163 |
| 2024-02-20 | 20.52 | 20.62 | 19.86 | 20.38 | -1.16% | 29,536 | 59,675,047 |
| 2024-02-19 | 21.48 | 21.48 | 19.85 | 20.62 | +0.05% | 53,581 | 109,409,277 |
| 2024-02-08 | 18.73 | 20.61 | 18.73 | 20.61 | +9.98% | 25,379 | 51,378,551 |
| 2024-02-07 | 17.5 | 18.77 | 17.46 | 18.74 | +7.09% | 38,088 | 69,627,472 |
| 2024-02-06 | 16.92 | 17.98 | 16.45 | 17.5 | +3.61% | 38,395 | 66,234,093 |
| 2024-02-05 | 17.2 | 17.76 | 15.68 | 16.89 | -2.82% | 41,299 | 68,619,650 |
| 2024-02-02 | 18.51 | 18.69 | 16.8 | 17.38 | -6.21% | 32,586 | 57,940,756 |
| 2024-02-01 | 18.71 | 19.22 | 18.3 | 18.53 | -0.75% | 23,126 | 43,303,458 |
| 2024-01-31 | 19.65 | 19.66 | 18.55 | 18.67 | -4.79% | 17,406 | 33,112,284 |
| 2024-01-30 | 20.06 | 20.26 | 19.52 | 19.61 | -3.54% | 12,680 | 25,244,736 |
| 2024-01-29 | 20.88 | 21.25 | 20.3 | 20.33 | -3.65% | 15,301 | 31,581,905 |
| 2024-01-26 | 21.35 | 21.82 | 20.92 | 21.1 | -1.17% | 17,777 | 37,941,469 |
| 2024-01-25 | 20.14 | 21.41 | 19.8 | 21.35 | +3.64% | 30,682 | 63,361,335 |
| 2024-01-24 | 20.26 | 20.75 | 19.67 | 20.6 | +2.08% | 19,361 | 39,222,918 |
| 2024-01-23 | 20.04 | 20.3 | 19.86 | 20.18 | -1.32% | 22,295 | 44,781,425 |
| 2024-01-22 | 21.83 | 21.87 | 20.13 | 20.45 | -6.11% | 21,069 | 44,300,271 |
| 2024-01-19 | 22.29 | 22.31 | 21.76 | 21.78 | -2.16% | 14,185 | 31,152,622 |
| 2024-01-18 | 22.5 | 22.7 | 21.58 | 22.26 | -1.9% | 19,230 | 42,275,057 |
| 2024-01-17 | 23.42 | 23.48 | 22.69 | 22.69 | -2.87% | 10,558 | 24,350,306 |
| 2024-01-16 | 23.52 | 23.65 | 23.14 | 23.36 | -0.6% | 10,214 | 23,889,643 |
| 2024-01-15 | 23.7 | 23.77 | 23.46 | 23.5 | -1.3% | 10,271 | 24,229,557 |
| 2024-01-12 | 24.09 | 24.34 | 23.8 | 23.81 | -1.33% | 10,666 | 25,645,144 |
| 2024-01-11 | 23.68 | 24.28 | 23.3 | 24.13 | +2.03% | 16,390 | 38,974,253 |
| 2024-01-10 | 23.71 | 24.08 | 23.39 | 23.65 | -0.84% | 12,564 | 29,855,160 |
| 2024-01-09 | 23.8 | 24.2 | 23.62 | 23.85 | 0% | 13,758 | 32,798,190 |
| 2024-01-08 | 24.27 | 24.27 | 23.83 | 23.85 | -2.49% | 19,454 | 46,642,668 |
| 2024-01-05 | 25.17 | 25.25 | 24.3 | 24.46 | -2.7% | 19,421 | 47,916,489 |
| 2024-01-04 | 24.65 | 25.38 | 24.5 | 25.14 | +1.62% | 25,728 | 64,458,763 |
| 2024-01-03 | 24.51 | 25.09 | 24.43 | 24.74 | +0.49% | 23,161 | 57,420,487 |
| 2024-01-02 | 24.59 | 24.69 | 23.99 | 24.62 | +0.49% | 31,850 | 77,690,969 |
| 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：