股票概览
21.85
+2.82%
+0.6
21.2
开盘价
22.2
最高价
21.05
最低价
26,794
成交量
数据更新至: 2024-05-20
技术指标
22.36
MA5 (5日均线)
22.38
MA10 (10日均线)
22.61
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 | 21.2 | 22.2 | 21.05 | 21.85 | +2.82% | 26,794 | 58,607,713 |
| 2024-05-17 | 21.52 | 21.57 | 21 | 21.25 | -6.22% | 32,227 | 68,433,639 |
| 2024-05-16 | 23.1 | 23.42 | 22.58 | 22.66 | -1.73% | 26,015 | 59,487,299 |
| 2024-05-15 | 22.98 | 23.28 | 22.88 | 23.06 | +0.35% | 15,515 | 35,854,497 |
| 2024-05-14 | 22.71 | 23.14 | 22.59 | 22.98 | +0.57% | 11,616 | 26,615,083 |
| 2024-05-13 | 23.18 | 23.22 | 22.69 | 22.85 | -1.72% | 22,690 | 52,022,136 |
| 2024-05-10 | 22.61 | 23.48 | 22.47 | 23.25 | +3.56% | 29,110 | 67,245,781 |
| 2024-05-09 | 21.86 | 22.58 | 21.77 | 22.45 | +2.65% | 26,204 | 58,570,484 |
| 2024-05-08 | 21.5 | 22.32 | 21.44 | 21.87 | +1.34% | 31,356 | 68,884,251 |
| 2024-05-07 | 21.29 | 21.67 | 20.96 | 21.58 | +1.41% | 40,020 | 85,751,109 |
| 2024-05-06 | 21.81 | 22.08 | 21.07 | 21.28 | -2.16% | 55,484 | 118,159,232 |
| 2024-04-30 | 20.9 | 21.92 | 20.82 | 21.75 | +2.93% | 71,114 | 153,042,252 |
| 2024-04-29 | 22.68 | 22.68 | 20.95 | 21.13 | -9.08% | 101,230 | 216,424,430 |
| 2024-04-26 | 23.23 | 23.43 | 22.86 | 23.24 | -0.04% | 20,526 | 47,536,708 |
| 2024-04-25 | 23.5 | 23.77 | 23.19 | 23.25 | -1.82% | 17,247 | 40,281,834 |
| 2024-04-24 | 23.59 | 23.71 | 23.14 | 23.68 | +0.85% | 19,861 | 46,613,251 |
| 2024-04-23 | 23.67 | 23.88 | 23.32 | 23.48 | -0.72% | 22,819 | 53,845,567 |
| 2024-04-22 | 23.72 | 24.24 | 23.56 | 23.65 | +0.55% | 25,712 | 61,407,344 |
| 2024-04-19 | 23.11 | 23.83 | 23.11 | 23.52 | +0.3% | 19,253 | 45,360,770 |
| 2024-04-18 | 23.49 | 23.8 | 23.2 | 23.45 | -0.64% | 23,860 | 55,850,106 |
| 2024-04-17 | 23.5 | 23.62 | 22.87 | 23.6 | +1.29% | 35,995 | 83,920,898 |
| 2024-04-16 | 22.82 | 23.93 | 22.82 | 23.3 | +0.39% | 39,050 | 91,178,561 |
| 2024-04-15 | 22.91 | 23.55 | 22.69 | 23.21 | +1.8% | 34,452 | 79,914,222 |
| 2024-04-12 | 23 | 23.26 | 22.69 | 22.8 | -0.61% | 22,516 | 51,716,135 |
| 2024-04-11 | 21.75 | 23.45 | 21.73 | 22.94 | +4.51% | 49,996 | 114,108,459 |
| 2024-04-10 | 22.21 | 22.21 | 21.78 | 21.95 | -1.22% | 26,759 | 58,837,480 |
| 2024-04-09 | 22.64 | 22.95 | 22.02 | 22.22 | -3.1% | 50,651 | 113,008,793 |
| 2024-04-08 | 23.03 | 23.49 | 22.78 | 22.93 | -1.8% | 37,885 | 87,505,654 |
| 2024-04-03 | 23.02 | 23.63 | 22.95 | 23.35 | +1.13% | 38,364 | 89,168,896 |
| 2024-04-02 | 22.99 | 23.33 | 22.74 | 23.09 | -0.47% | 57,292 | 132,221,989 |
| 2024-04-01 | 22.82 | 23.63 | 22.6 | 23.2 | +6.52% | 127,953 | 295,362,634 |
| 2024-03-29 | 20.82 | 21.78 | 20.8 | 21.78 | +10% | 70,086 | 151,394,707 |
| 2024-03-28 | 18.82 | 19.89 | 18.75 | 19.8 | +4.65% | 33,198 | 64,722,237 |
| 2024-03-27 | 18.73 | 19.48 | 18.63 | 18.92 | +0.64% | 20,535 | 39,037,747 |
| 2024-03-26 | 18.86 | 18.89 | 18.5 | 18.8 | +0.21% | 21,946 | 40,985,269 |
| 2024-03-25 | 19.26 | 19.26 | 18.76 | 18.76 | -2.09% | 14,101 | 26,787,078 |
| 2024-03-22 | 19.27 | 19.34 | 18.96 | 19.16 | -0.62% | 9,661 | 18,480,059 |
| 2024-03-21 | 19.39 | 19.5 | 19 | 19.28 | -0.67% | 13,821 | 26,524,099 |
| 2024-03-20 | 19.56 | 19.76 | 19.29 | 19.41 | -1.47% | 19,620 | 38,093,254 |
| 2024-03-19 | 19.97 | 20.07 | 19.58 | 19.7 | -1.4% | 14,804 | 29,260,671 |
| 2024-03-18 | 19.98 | 20.09 | 19.71 | 19.98 | +0.81% | 15,256 | 30,448,359 |
| 2024-03-15 | 19.5 | 19.97 | 19.5 | 19.82 | +0.87% | 15,157 | 29,960,439 |
| 2024-03-14 | 19.96 | 20.17 | 19.6 | 19.65 | -1.26% | 12,027 | 23,763,448 |
| 2024-03-13 | 19.77 | 20.05 | 19.56 | 19.9 | +1.02% | 17,027 | 33,813,471 |
| 2024-03-12 | 20.13 | 20.13 | 19.7 | 19.7 | -2.18% | 12,018 | 23,833,925 |
| 2024-03-11 | 19.94 | 20.29 | 19.74 | 20.14 | +0.7% | 16,984 | 34,033,588 |
| 2024-03-08 | 20.01 | 20.45 | 19.82 | 20 | -0.25% | 15,213 | 30,510,991 |
| 2024-03-07 | 19.56 | 20.34 | 19.49 | 20.05 | +2.04% | 20,814 | 41,774,285 |
| 2024-03-06 | 19.2 | 19.73 | 19.19 | 19.65 | +2.34% | 12,277 | 23,940,324 |
| 2024-03-05 | 19.13 | 19.33 | 18.72 | 19.2 | -0.16% | 11,559 | 22,095,250 |
| 2024-03-04 | 18.85 | 19.67 | 18.85 | 19.23 | +2.23% | 20,986 | 40,273,159 |
| 2024-03-01 | 18.4 | 18.84 | 18.27 | 18.81 | +2.96% | 17,627 | 32,913,136 |
| 2024-02-29 | 17.25 | 18.27 | 17.25 | 18.27 | +2.64% | 19,307 | 34,886,848 |
| 2024-02-28 | 18.39 | 18.69 | 17.8 | 17.8 | -3.42% | 15,348 | 27,983,367 |
| 2024-02-27 | 18.02 | 18.58 | 18.02 | 18.43 | +1.6% | 15,661 | 28,770,062 |
| 2024-02-26 | 18.2 | 18.46 | 18.01 | 18.14 | -0.17% | 14,377 | 26,181,050 |
| 2024-02-23 | 18.09 | 18.24 | 17.72 | 18.17 | -0.27% | 16,603 | 29,866,841 |
| 2024-02-22 | 18.44 | 18.74 | 17.84 | 18.22 | -1.3% | 29,983 | 54,267,101 |
| 2024-02-21 | 17.92 | 18.88 | 17.65 | 18.46 | +1.21% | 28,123 | 51,694,697 |
| 2024-02-20 | 17.71 | 18.28 | 17.32 | 18.24 | +3.34% | 27,218 | 48,843,032 |
| 2024-02-19 | 18 | 18.08 | 17.38 | 17.65 | +2.68% | 24,480 | 43,443,146 |
| 2024-02-08 | 17 | 18.24 | 16.72 | 17.19 | +1.12% | 35,630 | 61,912,584 |
| 2024-02-07 | 16.92 | 17.24 | 16.4 | 17 | +0.71% | 33,271 | 55,974,179 |
| 2024-02-06 | 16.11 | 17.34 | 15.71 | 16.88 | +3.56% | 36,275 | 60,139,442 |
| 2024-02-05 | 15.78 | 16.33 | 15.04 | 16.3 | +1.24% | 50,775 | 79,693,177 |
| 2024-02-02 | 15.99 | 16.13 | 15.2 | 16.1 | +0.94% | 47,540 | 74,318,672 |
| 2024-02-01 | 15.72 | 16.25 | 15.52 | 15.95 | -0.75% | 40,912 | 65,023,747 |
| 2024-01-31 | 16.45 | 16.84 | 15.9 | 16.07 | -1.95% | 40,557 | 66,048,021 |
| 2024-01-30 | 16.38 | 17.08 | 16.38 | 16.39 | -1.09% | 38,454 | 63,991,766 |
| 2024-01-29 | 17.26 | 17.27 | 16.54 | 16.57 | -3.1% | 20,621 | 34,728,334 |
| 2024-01-26 | 17.21 | 17.38 | 17.01 | 17.1 | -0.98% | 17,637 | 30,292,779 |
| 2024-01-25 | 16.97 | 17.3 | 16.61 | 17.27 | +1.77% | 26,824 | 45,622,450 |
| 2024-01-24 | 16.71 | 17.07 | 16.18 | 16.97 | +2.04% | 27,801 | 46,391,647 |
| 2024-01-23 | 16.33 | 16.75 | 15.41 | 16.63 | +1.65% | 53,232 | 85,961,539 |
| 2024-01-22 | 17.1 | 17.55 | 16.28 | 16.36 | -6.67% | 30,900 | 52,264,906 |
| 2024-01-19 | 17.81 | 17.91 | 17.46 | 17.53 | -1.96% | 26,451 | 46,756,688 |
| 2024-01-18 | 17.91 | 18.05 | 17.42 | 17.88 | -0.67% | 23,355 | 41,391,962 |
| 2024-01-17 | 18.54 | 18.59 | 18 | 18 | -2.91% | 15,494 | 28,373,195 |
| 2024-01-16 | 18.65 | 18.73 | 18.25 | 18.54 | +0.16% | 15,627 | 28,834,736 |
| 2024-01-15 | 18.99 | 18.99 | 18.4 | 18.51 | -2.78% | 19,832 | 36,875,135 |
| 2024-01-12 | 19.14 | 19.37 | 18.87 | 19.04 | -0.57% | 9,725 | 18,600,308 |
| 2024-01-11 | 18.63 | 19.22 | 18.58 | 19.15 | +2.79% | 12,022 | 22,739,537 |
| 2024-01-10 | 18.71 | 18.92 | 18.41 | 18.63 | -0.85% | 9,873 | 18,431,898 |
| 2024-01-09 | 18.88 | 18.97 | 18.54 | 18.79 | -0.48% | 14,325 | 26,858,015 |
| 2024-01-08 | 18.93 | 19.07 | 18.78 | 18.88 | +0.16% | 16,246 | 30,741,188 |
| 2024-01-05 | 20.09 | 20.09 | 18.78 | 18.85 | -3.92% | 20,772 | 39,818,405 |
| 2024-01-04 | 19.61 | 19.86 | 19.55 | 19.62 | -0.76% | 11,199 | 22,011,502 |
| 2024-01-03 | 19.71 | 19.84 | 19.44 | 19.77 | -0.45% | 11,837 | 23,242,462 |
| 2024-01-02 | 19.96 | 20.2 | 19.65 | 19.86 | -0.5% | 15,211 | 30,213,491 |
| 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：