股票概览
22.5
-0.88%
-0.2
22.6
开盘价
22.99
最高价
22.38
最低价
60,104
成交量
数据更新至: 2024-05-20
技术指标
22.27
MA5 (5日均线)
22.16
MA10 (10日均线)
21.73
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 | 22.6 | 22.99 | 22.38 | 22.5 | -0.88% | 60,104 | 135,860,580 |
| 2024-05-17 | 21.98 | 22.78 | 21.91 | 22.7 | +2.71% | 44,620 | 99,522,640 |
| 2024-05-16 | 22 | 22.3 | 21.76 | 22.1 | +0.55% | 30,440 | 67,192,122 |
| 2024-05-15 | 22.15 | 22.19 | 21.9 | 21.98 | -0.5% | 18,710 | 41,192,393 |
| 2024-05-14 | 21.9 | 22.24 | 21.85 | 22.09 | +1.1% | 29,676 | 65,472,925 |
| 2024-05-13 | 21.91 | 22 | 21.51 | 21.85 | -1.04% | 34,853 | 75,722,035 |
| 2024-05-10 | 22.22 | 22.51 | 21.98 | 22.08 | -0.9% | 26,113 | 57,739,629 |
| 2024-05-09 | 21.99 | 22.33 | 21.79 | 22.28 | +1.78% | 41,703 | 92,393,760 |
| 2024-05-08 | 22.1 | 22.23 | 21.8 | 21.89 | -1.04% | 43,265 | 94,984,635 |
| 2024-05-07 | 21.91 | 22.24 | 21.71 | 22.12 | -1.78% | 75,654 | 166,594,773 |
| 2024-05-06 | 22.12 | 23 | 22.12 | 22.52 | +2.55% | 79,112 | 178,700,086 |
| 2024-04-30 | 21.98 | 22.28 | 21.79 | 21.96 | -0.23% | 56,127 | 123,687,470 |
| 2024-04-29 | 21.4 | 22.33 | 21.4 | 22.01 | +1.71% | 83,488 | 183,440,211 |
| 2024-04-26 | 21.3 | 21.66 | 21.3 | 21.64 | +0.51% | 59,369 | 127,628,322 |
| 2024-04-25 | 21.28 | 21.73 | 21.26 | 21.53 | -0.19% | 51,352 | 110,513,353 |
| 2024-04-24 | 21.66 | 21.66 | 21.29 | 21.57 | -0.42% | 82,180 | 176,651,947 |
| 2024-04-23 | 21.26 | 21.98 | 21.2 | 21.66 | +1.88% | 150,938 | 326,419,541 |
| 2024-04-22 | 20.13 | 21.26 | 19.99 | 21.26 | +9.98% | 82,715 | 173,538,624 |
| 2024-04-19 | 19.4 | 19.52 | 19.13 | 19.33 | -0.97% | 21,272 | 41,069,578 |
| 2024-04-18 | 19.26 | 19.65 | 19.02 | 19.52 | +1.51% | 35,788 | 69,485,581 |
| 2024-04-17 | 19 | 19.29 | 18.85 | 19.23 | +2.61% | 27,787 | 53,112,783 |
| 2024-04-16 | 19.67 | 19.7 | 18.6 | 18.74 | -4.14% | 58,137 | 110,543,849 |
| 2024-04-15 | 19.51 | 19.81 | 19.12 | 19.55 | +0.77% | 30,013 | 58,699,781 |
| 2024-04-12 | 19.69 | 19.75 | 19.4 | 19.4 | -0.97% | 16,424 | 32,057,381 |
| 2024-04-11 | 19.6 | 19.75 | 19.44 | 19.59 | -0.2% | 15,375 | 30,146,077 |
| 2024-04-10 | 20 | 20.1 | 19.47 | 19.63 | -2.39% | 20,805 | 40,987,255 |
| 2024-04-09 | 19.78 | 20.16 | 19.66 | 20.11 | +0.95% | 19,586 | 39,048,850 |
| 2024-04-08 | 20.26 | 20.35 | 19.85 | 19.92 | -2.16% | 26,134 | 52,169,406 |
| 2024-04-03 | 20.46 | 20.77 | 20.22 | 20.36 | -0.44% | 23,775 | 48,504,995 |
| 2024-04-02 | 20.7 | 20.7 | 20.36 | 20.45 | -1.68% | 36,085 | 73,885,121 |
| 2024-04-01 | 20 | 20.87 | 19.96 | 20.8 | +4.31% | 46,184 | 95,054,688 |
| 2024-03-29 | 19.95 | 20.04 | 19.44 | 19.94 | +0.15% | 37,287 | 73,489,405 |
| 2024-03-28 | 19.99 | 20.32 | 19.79 | 19.91 | -0.6% | 37,752 | 75,606,483 |
| 2024-03-27 | 20.51 | 20.62 | 20.02 | 20.03 | -2.77% | 25,398 | 51,569,342 |
| 2024-03-26 | 20.54 | 20.8 | 20.29 | 20.6 | +0.39% | 30,034 | 61,659,638 |
| 2024-03-25 | 21.01 | 21.1 | 20.52 | 20.52 | -2.89% | 27,761 | 57,621,425 |
| 2024-03-22 | 21.65 | 21.68 | 21 | 21.13 | -2.22% | 35,363 | 75,039,626 |
| 2024-03-21 | 21.75 | 21.95 | 21.42 | 21.61 | -0.6% | 39,996 | 86,647,732 |
| 2024-03-20 | 21.78 | 21.89 | 21.57 | 21.74 | -0.55% | 37,447 | 81,171,917 |
| 2024-03-19 | 21.71 | 22.06 | 21.61 | 21.86 | +0.05% | 65,593 | 143,261,204 |
| 2024-03-18 | 22.46 | 22.49 | 21.47 | 21.85 | -2.67% | 84,176 | 183,604,318 |
| 2024-03-15 | 22 | 22.45 | 21.94 | 22.45 | +1.81% | 45,731 | 101,773,889 |
| 2024-03-14 | 21.89 | 22.49 | 21.76 | 22.05 | +0.41% | 45,125 | 99,776,147 |
| 2024-03-13 | 22.01 | 22.03 | 21.68 | 21.96 | -0.68% | 54,394 | 119,025,702 |
| 2024-03-12 | 21.06 | 22.3 | 20.92 | 22.11 | +5.09% | 86,528 | 188,795,049 |
| 2024-03-11 | 20.3 | 21.04 | 20.29 | 21.04 | +3.9% | 47,657 | 99,152,256 |
| 2024-03-08 | 20.35 | 20.48 | 20 | 20.25 | -0.54% | 23,541 | 47,555,665 |
| 2024-03-07 | 20.5 | 20.8 | 20.36 | 20.36 | -1.17% | 20,604 | 42,418,940 |
| 2024-03-06 | 20.67 | 20.88 | 20.36 | 20.6 | -1.1% | 27,445 | 56,549,866 |
| 2024-03-05 | 20.65 | 20.92 | 20.58 | 20.83 | +0.48% | 34,158 | 70,993,361 |
| 2024-03-04 | 20.9 | 20.9 | 20.55 | 20.73 | -0.81% | 24,529 | 50,723,799 |
| 2024-03-01 | 20.8 | 21.01 | 20.59 | 20.9 | 0% | 32,312 | 67,295,091 |
| 2024-02-29 | 20.05 | 20.9 | 20.01 | 20.9 | +3.06% | 45,610 | 93,867,817 |
| 2024-02-28 | 20.8 | 21.26 | 20.28 | 20.28 | -2.83% | 57,232 | 119,288,591 |
| 2024-02-27 | 20.5 | 20.87 | 20.46 | 20.87 | +0.92% | 33,901 | 70,004,474 |
| 2024-02-26 | 20.87 | 21.1 | 20.51 | 20.68 | -1.38% | 34,580 | 71,588,458 |
| 2024-02-23 | 20.86 | 21.17 | 20.62 | 20.97 | +0.62% | 38,338 | 80,022,667 |
| 2024-02-22 | 20.78 | 21.01 | 20.56 | 20.84 | -0.67% | 40,861 | 84,812,372 |
| 2024-02-21 | 20.35 | 21.63 | 20.15 | 20.98 | +2.49% | 58,713 | 123,484,341 |
| 2024-02-20 | 20.64 | 20.64 | 20.21 | 20.47 | -1.21% | 25,154 | 51,332,205 |
| 2024-02-19 | 20.96 | 21.53 | 20.5 | 20.72 | -0.81% | 54,992 | 115,683,047 |
| 2024-02-08 | 20.3 | 21.68 | 20.3 | 20.89 | +2.2% | 55,162 | 116,639,001 |
| 2024-02-07 | 19.3 | 20.65 | 19.3 | 20.44 | +6.46% | 63,140 | 127,987,463 |
| 2024-02-06 | 17.82 | 19.39 | 17.53 | 19.2 | +6.67% | 45,897 | 85,601,269 |
| 2024-02-05 | 18.39 | 18.63 | 17.2 | 18 | -3.9% | 51,534 | 92,579,828 |
| 2024-02-02 | 19.36 | 19.9 | 18.11 | 18.73 | -3.6% | 43,941 | 84,145,240 |
| 2024-02-01 | 19.5 | 19.86 | 19.17 | 19.43 | -1.62% | 32,396 | 63,137,942 |
| 2024-01-31 | 20.68 | 20.79 | 19.68 | 19.75 | -4.08% | 33,199 | 66,597,362 |
| 2024-01-30 | 21.01 | 21.01 | 20.55 | 20.59 | -3.15% | 31,709 | 65,911,037 |
| 2024-01-29 | 21.08 | 21.85 | 21.08 | 21.26 | -0.23% | 31,619 | 67,848,921 |
| 2024-01-26 | 21.37 | 21.93 | 21.2 | 21.31 | -0.88% | 27,667 | 59,453,966 |
| 2024-01-25 | 20.74 | 21.58 | 20.69 | 21.5 | +3.46% | 32,393 | 68,831,840 |
| 2024-01-24 | 20.98 | 21.08 | 20 | 20.78 | -0.29% | 25,809 | 53,183,101 |
| 2024-01-23 | 21.18 | 21.18 | 20.49 | 20.84 | -1.09% | 31,114 | 64,375,137 |
| 2024-01-22 | 21.92 | 21.93 | 20.87 | 21.07 | -4.4% | 27,414 | 58,808,595 |
| 2024-01-19 | 22.14 | 22.38 | 21.77 | 22.04 | -0.5% | 20,068 | 44,263,002 |
| 2024-01-18 | 22.06 | 22.16 | 21.29 | 22.15 | -0.09% | 33,967 | 73,691,368 |
| 2024-01-17 | 22.88 | 23 | 22.17 | 22.17 | -3.65% | 22,091 | 49,821,597 |
| 2024-01-16 | 23.03 | 23.3 | 22.69 | 23.01 | -0.04% | 21,904 | 50,348,935 |
| 2024-01-15 | 23.12 | 23.33 | 22.88 | 23.02 | -0.13% | 15,426 | 35,676,170 |
| 2024-01-12 | 23.33 | 23.39 | 23 | 23.05 | -0.39% | 16,446 | 38,156,102 |
| 2024-01-11 | 22.85 | 23.34 | 22.75 | 23.14 | +1% | 20,050 | 46,270,706 |
| 2024-01-10 | 22.65 | 23.05 | 22.29 | 22.91 | +1.19% | 29,438 | 67,010,596 |
| 2024-01-09 | 22.9 | 23.08 | 22.55 | 22.64 | -0.83% | 25,092 | 57,127,698 |
| 2024-01-08 | 23.28 | 23.46 | 22.81 | 22.83 | -2.77% | 24,763 | 57,042,117 |
| 2024-01-05 | 23.45 | 23.78 | 23.26 | 23.48 | -0.04% | 23,471 | 55,320,204 |
| 2024-01-04 | 24.05 | 24.17 | 23.42 | 23.49 | -2.85% | 26,351 | 62,329,207 |
| 2024-01-03 | 24.14 | 24.45 | 23.95 | 24.18 | -0.37% | 29,585 | 71,506,924 |
| 2024-01-02 | 24.65 | 24.78 | 24.15 | 24.27 | -1.42% | 25,891 | 63,060,157 |
| 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：