股票概览
21.77
+0.05%
+0.01
21.89
开盘价
21.92
最高价
21.67
最低价
5,000
成交量
数据更新至: 2024-05-20
技术指标
21.85
MA5 (5日均线)
21.85
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 | 21.89 | 21.92 | 21.67 | 21.77 | +0.05% | 5,000 | 10,888,382 |
| 2024-05-17 | 21.8 | 21.83 | 21.6 | 21.76 | +0.18% | 5,491 | 11,907,870 |
| 2024-05-16 | 22.19 | 22.19 | 21.65 | 21.72 | -1.45% | 11,331 | 24,787,374 |
| 2024-05-15 | 21.9 | 22.35 | 21.86 | 22.04 | +0.46% | 9,025 | 19,869,731 |
| 2024-05-14 | 21.9 | 22.14 | 21.82 | 21.94 | -0.14% | 7,351 | 16,152,984 |
| 2024-05-13 | 21.89 | 22.44 | 21.52 | 21.97 | -0.72% | 13,520 | 29,778,736 |
| 2024-05-10 | 21.95 | 22.17 | 21.59 | 22.13 | +0.91% | 15,418 | 33,752,919 |
| 2024-05-09 | 21.28 | 22.08 | 21.28 | 21.93 | +2.43% | 16,558 | 36,128,302 |
| 2024-05-08 | 21.75 | 21.8 | 21.29 | 21.41 | -1.74% | 14,591 | 31,445,062 |
| 2024-05-07 | 21.83 | 21.84 | 21.68 | 21.79 | -0.18% | 13,045 | 28,379,344 |
| 2024-05-06 | 21.96 | 21.98 | 21.66 | 21.83 | +0.09% | 18,608 | 40,537,329 |
| 2024-04-30 | 21.79 | 21.98 | 21.62 | 21.81 | -0.55% | 27,052 | 58,952,337 |
| 2024-04-29 | 22.1 | 22.2 | 21.5 | 21.93 | -7.62% | 64,356 | 140,761,517 |
| 2024-04-26 | 23.74 | 23.79 | 23.5 | 23.74 | +0.04% | 13,300 | 31,504,950 |
| 2024-04-25 | 23.43 | 23.8 | 23.4 | 23.73 | +0.04% | 10,000 | 23,670,851 |
| 2024-04-24 | 23.35 | 23.72 | 23.27 | 23.72 | +1.07% | 13,506 | 31,869,095 |
| 2024-04-23 | 23.27 | 23.57 | 23.08 | 23.47 | -0.25% | 13,469 | 31,477,048 |
| 2024-04-22 | 23.2 | 24.2 | 23.04 | 23.53 | +2.98% | 26,905 | 63,352,755 |
| 2024-04-19 | 22.52 | 22.89 | 22.41 | 22.85 | +0.79% | 11,862 | 26,872,471 |
| 2024-04-18 | 22.5 | 23.19 | 22.25 | 22.67 | +0.71% | 18,953 | 43,081,125 |
| 2024-04-17 | 21.98 | 22.58 | 21.86 | 22.51 | +3.3% | 26,328 | 58,830,461 |
| 2024-04-16 | 22.08 | 22.2 | 21.45 | 21.79 | -0.82% | 21,857 | 47,631,396 |
| 2024-04-15 | 22.29 | 22.5 | 21.5 | 21.97 | -0.05% | 24,445 | 53,802,038 |
| 2024-04-12 | 22.67 | 22.67 | 21.85 | 21.98 | -0.59% | 9,510 | 21,056,468 |
| 2024-04-11 | 22.09 | 22.5 | 21.8 | 22.11 | +0.45% | 7,648 | 17,029,546 |
| 2024-04-10 | 22.54 | 22.69 | 21.91 | 22.01 | -2.48% | 9,951 | 22,041,297 |
| 2024-04-09 | 22.05 | 22.58 | 22.05 | 22.57 | +2.03% | 10,098 | 22,613,124 |
| 2024-04-08 | 22.95 | 22.95 | 22.1 | 22.12 | -3.49% | 14,610 | 32,852,910 |
| 2024-04-03 | 23.35 | 23.47 | 22.8 | 22.92 | -1.76% | 13,737 | 31,587,402 |
| 2024-04-02 | 23.3 | 23.56 | 23.23 | 23.33 | +0.26% | 12,217 | 28,569,562 |
| 2024-04-01 | 23.1 | 23.49 | 22.97 | 23.27 | +1.04% | 15,059 | 34,966,885 |
| 2024-03-29 | 22.74 | 23.03 | 22.5 | 23.03 | +1.68% | 10,466 | 23,846,092 |
| 2024-03-28 | 22.71 | 23.15 | 22.49 | 22.65 | -0.35% | 16,081 | 36,705,741 |
| 2024-03-27 | 23.33 | 23.39 | 22.67 | 22.73 | -2.45% | 9,813 | 22,576,518 |
| 2024-03-26 | 23.7 | 23.7 | 22.96 | 23.3 | -0.85% | 11,308 | 26,287,660 |
| 2024-03-25 | 24.1 | 24.32 | 23.4 | 23.5 | -2.41% | 15,275 | 36,583,020 |
| 2024-03-22 | 24.29 | 24.5 | 23.72 | 24.08 | -0.78% | 12,687 | 30,469,081 |
| 2024-03-21 | 24.19 | 24.4 | 24.06 | 24.27 | +0.46% | 13,576 | 32,890,615 |
| 2024-03-20 | 24.07 | 24.19 | 23.88 | 24.16 | +0.75% | 13,098 | 31,483,014 |
| 2024-03-19 | 24.05 | 24.1 | 23.85 | 23.98 | +0.13% | 10,505 | 25,187,982 |
| 2024-03-18 | 23.79 | 23.95 | 23.65 | 23.95 | +0.67% | 13,726 | 32,664,145 |
| 2024-03-15 | 23.45 | 23.86 | 23.25 | 23.79 | +1.06% | 15,873 | 37,347,197 |
| 2024-03-14 | 23.7 | 23.92 | 23.21 | 23.54 | -0.38% | 12,915 | 30,535,210 |
| 2024-03-13 | 23.77 | 23.92 | 23.52 | 23.63 | -0.51% | 10,059 | 23,840,945 |
| 2024-03-12 | 23.99 | 24.12 | 23.43 | 23.75 | -1.78% | 20,352 | 48,263,448 |
| 2024-03-11 | 23.04 | 24.5 | 22.68 | 24.18 | +3.73% | 30,211 | 71,343,006 |
| 2024-03-08 | 23.34 | 24.04 | 23.01 | 23.31 | -0.26% | 17,770 | 41,602,306 |
| 2024-03-07 | 23.04 | 23.84 | 23.04 | 23.37 | +1.52% | 18,946 | 44,439,005 |
| 2024-03-06 | 23.13 | 23.31 | 22.89 | 23.02 | -0.35% | 11,688 | 26,978,019 |
| 2024-03-05 | 23.19 | 23.33 | 22.66 | 23.1 | -1.37% | 15,283 | 35,200,932 |
| 2024-03-04 | 23 | 23.96 | 22.81 | 23.42 | +1.78% | 21,853 | 51,529,123 |
| 2024-03-01 | 22.73 | 23.1 | 22.62 | 23.01 | +0.92% | 15,641 | 35,798,005 |
| 2024-02-29 | 21.88 | 22.81 | 21.68 | 22.8 | +2.61% | 15,918 | 35,825,529 |
| 2024-02-28 | 23.29 | 23.35 | 22.03 | 22.22 | -4.27% | 23,085 | 52,488,701 |
| 2024-02-27 | 23.38 | 23.38 | 22.49 | 23.21 | 0% | 13,842 | 31,992,526 |
| 2024-02-26 | 22.86 | 23.68 | 22.31 | 23.21 | +4.55% | 23,789 | 55,456,437 |
| 2024-02-23 | 22.12 | 22.25 | 21.73 | 22.2 | +0.41% | 10,250 | 22,590,613 |
| 2024-02-22 | 21.83 | 22.22 | 21.53 | 22.11 | +0.82% | 11,043 | 24,285,857 |
| 2024-02-21 | 21.48 | 22.5 | 21.23 | 21.93 | +0.23% | 14,485 | 31,992,705 |
| 2024-02-20 | 21.45 | 21.99 | 20.34 | 21.88 | +1.58% | 15,074 | 32,563,748 |
| 2024-02-19 | 21.86 | 21.98 | 21.32 | 21.54 | -0.14% | 16,919 | 36,550,863 |
| 2024-02-08 | 19.8 | 21.69 | 19.8 | 21.57 | +9.38% | 34,714 | 72,709,023 |
| 2024-02-07 | 19.4 | 20.24 | 19.08 | 19.72 | +0.87% | 21,590 | 42,566,278 |
| 2024-02-06 | 18.15 | 20.15 | 17.71 | 19.55 | +5.9% | 28,134 | 53,319,960 |
| 2024-02-05 | 19.9 | 19.9 | 17.91 | 18.46 | -6.81% | 19,506 | 36,609,979 |
| 2024-02-02 | 20.19 | 20.32 | 19.12 | 19.81 | -1.88% | 16,678 | 32,850,829 |
| 2024-02-01 | 20.4 | 20.62 | 19.84 | 20.19 | -1.9% | 15,541 | 31,442,280 |
| 2024-01-31 | 21.39 | 21.39 | 20.37 | 20.58 | -4.15% | 19,129 | 39,724,149 |
| 2024-01-30 | 21.53 | 21.95 | 21.3 | 21.47 | -0.83% | 13,677 | 29,512,846 |
| 2024-01-29 | 22.55 | 22.63 | 21.58 | 21.65 | -3.99% | 9,189 | 20,195,221 |
| 2024-01-26 | 22.21 | 22.95 | 22.02 | 22.55 | +1.71% | 16,432 | 37,200,507 |
| 2024-01-25 | 21.55 | 22.25 | 21.05 | 22.17 | +2.4% | 12,553 | 27,534,415 |
| 2024-01-24 | 21.6 | 21.84 | 20.62 | 21.65 | -0.09% | 15,275 | 32,550,311 |
| 2024-01-23 | 21.63 | 21.85 | 21.12 | 21.67 | -0.82% | 18,125 | 39,024,311 |
| 2024-01-22 | 23.25 | 23.28 | 21.67 | 21.85 | -6.02% | 14,191 | 31,852,919 |
| 2024-01-19 | 23.3 | 23.45 | 22.84 | 23.25 | -0.47% | 10,405 | 24,170,043 |
| 2024-01-18 | 23.54 | 23.54 | 22.67 | 23.36 | -1.39% | 22,866 | 52,783,755 |
| 2024-01-17 | 23.98 | 24.05 | 23.6 | 23.69 | -1.41% | 7,723 | 18,396,795 |
| 2024-01-16 | 24.08 | 24.12 | 23.65 | 24.03 | -0.17% | 7,672 | 18,313,462 |
| 2024-01-15 | 23.98 | 24.1 | 23.73 | 24.07 | +0.17% | 6,210 | 14,864,881 |
| 2024-01-12 | 24.19 | 24.45 | 23.9 | 24.03 | -0.29% | 11,456 | 27,710,227 |
| 2024-01-11 | 23.89 | 24.13 | 23.82 | 24.1 | +0.71% | 7,118 | 17,110,296 |
| 2024-01-10 | 23.99 | 24.3 | 23.7 | 23.93 | -0.29% | 8,944 | 21,499,476 |
| 2024-01-09 | 23.99 | 24.23 | 23.73 | 24 | +0.71% | 9,169 | 22,007,715 |
| 2024-01-08 | 24.15 | 24.2 | 23.77 | 23.83 | -1.53% | 9,176 | 21,925,514 |
| 2024-01-05 | 24.63 | 24.63 | 24 | 24.2 | -0.7% | 9,802 | 23,754,889 |
| 2024-01-04 | 24.39 | 24.46 | 24.18 | 24.37 | +0.04% | 7,834 | 19,047,981 |
| 2024-01-03 | 24.5 | 24.66 | 24.09 | 24.36 | -0.69% | 15,947 | 38,890,296 |
| 2024-01-02 | 24.45 | 24.86 | 24.25 | 24.53 | +1.2% | 19,949 | 49,091,029 |
| 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：