股票概览
22.08
+0.45%
+0.1
22
开盘价
22.18
最高价
21.76
最低价
10,822
成交量
数据更新至: 2024-05-20
技术指标
21.66
MA5 (5日均线)
21.62
MA10 (10日均线)
20.75
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 | 22.18 | 21.76 | 22.08 | +0.45% | 10,822 | 23,724,028 |
| 2024-05-17 | 21.7 | 22.03 | 21.37 | 21.98 | +1.76% | 11,141 | 24,274,289 |
| 2024-05-16 | 21.62 | 21.96 | 21.5 | 21.6 | +2.03% | 10,295 | 22,370,478 |
| 2024-05-15 | 21.27 | 21.55 | 21.09 | 21.17 | -1.4% | 6,215 | 13,246,949 |
| 2024-05-14 | 21.21 | 21.65 | 21.16 | 21.47 | +1.75% | 9,666 | 20,689,496 |
| 2024-05-13 | 21.3 | 21.4 | 20.8 | 21.1 | -1.4% | 10,729 | 22,660,339 |
| 2024-05-10 | 22.1 | 22.1 | 21.28 | 21.4 | -2.55% | 10,711 | 22,991,684 |
| 2024-05-09 | 21.57 | 22.11 | 21.57 | 21.96 | +2.33% | 10,958 | 24,023,551 |
| 2024-05-08 | 21.77 | 21.9 | 21.43 | 21.46 | -2.32% | 12,490 | 26,975,563 |
| 2024-05-07 | 21.81 | 22.06 | 21.6 | 21.97 | +0.87% | 12,797 | 28,028,584 |
| 2024-05-06 | 21.4 | 22.08 | 21.39 | 21.78 | +2.06% | 14,312 | 31,180,617 |
| 2024-04-30 | 21.31 | 21.48 | 20.94 | 21.34 | +0.09% | 13,626 | 28,895,269 |
| 2024-04-29 | 20.18 | 21.35 | 20.17 | 21.32 | +3.39% | 22,902 | 48,215,600 |
| 2024-04-26 | 20.6 | 21.17 | 20.26 | 20.62 | +4.14% | 25,265 | 52,471,831 |
| 2024-04-25 | 19.69 | 19.9 | 19.5 | 19.8 | +0.71% | 9,755 | 19,276,525 |
| 2024-04-24 | 18.77 | 19.68 | 18.77 | 19.66 | +4.41% | 16,147 | 31,250,517 |
| 2024-04-23 | 18.57 | 19 | 18.51 | 18.83 | +1.56% | 9,917 | 18,644,480 |
| 2024-04-22 | 18.09 | 19.02 | 17.64 | 18.54 | +1.04% | 15,496 | 28,618,939 |
| 2024-04-19 | 18.52 | 18.85 | 18.04 | 18.35 | -1.45% | 11,314 | 20,749,512 |
| 2024-04-18 | 18.87 | 19.17 | 18.18 | 18.62 | 0% | 22,225 | 41,458,559 |
| 2024-04-17 | 17.21 | 18.62 | 17.21 | 18.62 | +9.98% | 9,691 | 17,742,245 |
| 2024-04-16 | 18.38 | 18.38 | 16.75 | 16.93 | -7.89% | 19,535 | 33,525,017 |
| 2024-04-15 | 19.94 | 20.31 | 18.14 | 18.38 | -8.78% | 22,567 | 42,364,912 |
| 2024-04-12 | 19.99 | 20.74 | 19.98 | 20.15 | +1.26% | 11,763 | 23,927,725 |
| 2024-04-11 | 19.98 | 20.37 | 19.69 | 19.9 | -0.9% | 9,996 | 20,003,182 |
| 2024-04-10 | 20.9 | 20.95 | 19.78 | 20.08 | -3.74% | 12,431 | 25,058,695 |
| 2024-04-09 | 20.72 | 20.96 | 20.4 | 20.86 | +1.07% | 8,733 | 18,114,050 |
| 2024-04-08 | 21.66 | 21.79 | 20.61 | 20.64 | -4.36% | 13,948 | 29,323,162 |
| 2024-04-03 | 21.99 | 22.1 | 21.23 | 21.58 | -1.73% | 14,615 | 31,546,066 |
| 2024-04-02 | 21.98 | 22.38 | 21.78 | 21.96 | +0.05% | 17,372 | 38,348,725 |
| 2024-04-01 | 21.69 | 22.08 | 21.45 | 21.95 | +1.15% | 16,665 | 36,341,426 |
| 2024-03-29 | 20.78 | 21.75 | 20.7 | 21.7 | +3.43% | 14,789 | 31,356,077 |
| 2024-03-28 | 20.11 | 21.66 | 20.02 | 20.98 | +5.32% | 17,302 | 36,263,570 |
| 2024-03-27 | 20.98 | 20.98 | 19.91 | 19.92 | -4.37% | 10,324 | 21,005,512 |
| 2024-03-26 | 20.75 | 21.2 | 20.37 | 20.83 | +0.29% | 14,669 | 30,436,159 |
| 2024-03-25 | 21.72 | 21.89 | 20.7 | 20.77 | -4.2% | 18,662 | 39,710,925 |
| 2024-03-22 | 22.11 | 22.34 | 21.53 | 21.68 | -2.03% | 13,863 | 30,295,281 |
| 2024-03-21 | 22.38 | 22.4 | 21.44 | 22.13 | -0.32% | 19,728 | 43,439,385 |
| 2024-03-20 | 22.14 | 22.44 | 22 | 22.2 | +0.45% | 16,634 | 36,951,231 |
| 2024-03-19 | 21.65 | 22.23 | 21.6 | 22.1 | +2.08% | 15,862 | 34,912,429 |
| 2024-03-18 | 21.3 | 21.73 | 21.1 | 21.65 | +3.44% | 17,272 | 37,097,582 |
| 2024-03-15 | 20.62 | 20.98 | 20.45 | 20.93 | +1.5% | 12,785 | 26,524,706 |
| 2024-03-14 | 20.99 | 21.12 | 20.2 | 20.62 | -1.67% | 14,710 | 30,409,401 |
| 2024-03-13 | 20.92 | 21.3 | 20.6 | 20.97 | +0.82% | 16,930 | 35,474,915 |
| 2024-03-12 | 20.51 | 20.84 | 20.2 | 20.8 | +1.07% | 20,934 | 43,127,050 |
| 2024-03-11 | 20.22 | 20.58 | 19.97 | 20.58 | -0.58% | 28,452 | 57,592,411 |
| 2024-03-08 | 19.63 | 21.58 | 19.3 | 20.7 | +5.45% | 34,491 | 70,847,269 |
| 2024-03-07 | 19.74 | 20.14 | 19.38 | 19.63 | -0.15% | 21,127 | 41,861,646 |
| 2024-03-06 | 19.13 | 19.87 | 18.97 | 19.66 | +2.77% | 20,192 | 39,235,326 |
| 2024-03-05 | 19.69 | 19.72 | 18.96 | 19.13 | -2.89% | 17,637 | 34,019,545 |
| 2024-03-04 | 20.07 | 20.16 | 19.13 | 19.7 | -0.96% | 21,229 | 41,609,180 |
| 2024-03-01 | 19.77 | 20.16 | 19.5 | 19.89 | +1.22% | 21,224 | 42,014,512 |
| 2024-02-29 | 18.51 | 19.73 | 18.51 | 19.65 | +2.66% | 36,462 | 70,305,888 |
| 2024-02-28 | 21.57 | 21.88 | 19.14 | 19.14 | -10.01% | 46,838 | 95,109,749 |
| 2024-02-27 | 20.16 | 21.27 | 19.8 | 21.27 | +6.19% | 24,494 | 50,758,785 |
| 2024-02-26 | 19.58 | 20.72 | 19.09 | 20.03 | +2.3% | 26,241 | 52,376,545 |
| 2024-02-23 | 18.8 | 19.6 | 18.73 | 19.58 | +4.59% | 26,004 | 50,027,944 |
| 2024-02-22 | 17.8 | 18.72 | 17.8 | 18.72 | +5.52% | 24,550 | 45,081,657 |
| 2024-02-21 | 17.28 | 18.47 | 16.9 | 17.74 | +2.01% | 29,445 | 52,334,024 |
| 2024-02-20 | 16.84 | 17.49 | 16.51 | 17.39 | +2.41% | 34,080 | 57,961,276 |
| 2024-02-19 | 15.5 | 16.98 | 15.5 | 16.98 | +9.97% | 34,084 | 56,926,376 |
| 2024-02-08 | 14.12 | 15.44 | 13.4 | 15.44 | +9.97% | 32,272 | 47,114,110 |
| 2024-02-07 | 15.36 | 15.61 | 14.04 | 14.04 | -10% | 38,147 | 55,679,181 |
| 2024-02-06 | 15.2 | 16.58 | 15.08 | 15.6 | -6.87% | 34,075 | 52,596,891 |
| 2024-02-05 | 18.24 | 18.24 | 16.75 | 16.75 | -9.99% | 12,471 | 21,174,342 |
| 2024-02-02 | 19.34 | 20.74 | 18 | 18.61 | -6.9% | 14,485 | 27,728,421 |
| 2024-02-01 | 20.09 | 20.4 | 19.28 | 19.99 | -1.38% | 14,127 | 28,103,591 |
| 2024-01-31 | 21.56 | 22.01 | 20.17 | 20.27 | -7.4% | 12,733 | 26,583,563 |
| 2024-01-30 | 22.73 | 23.25 | 21.83 | 21.89 | -4.62% | 9,501 | 21,265,975 |
| 2024-01-29 | 23.87 | 24.11 | 22.95 | 22.95 | -3.73% | 8,361 | 19,462,053 |
| 2024-01-26 | 24.05 | 24.31 | 23.74 | 23.84 | -0.71% | 10,007 | 24,052,637 |
| 2024-01-25 | 22.85 | 24.01 | 22.62 | 24.01 | +5.17% | 12,450 | 29,298,126 |
| 2024-01-24 | 22.87 | 23.12 | 21.97 | 22.83 | -0.17% | 11,466 | 25,915,450 |
| 2024-01-23 | 23.11 | 23.34 | 22.45 | 22.87 | -0.57% | 11,310 | 25,683,018 |
| 2024-01-22 | 24.52 | 24.79 | 22.8 | 23 | -6.01% | 11,689 | 27,915,412 |
| 2024-01-19 | 25.06 | 25.33 | 24.46 | 24.47 | -2.32% | 7,838 | 19,368,845 |
| 2024-01-18 | 25.02 | 25.37 | 24 | 25.05 | -0.28% | 12,099 | 29,885,056 |
| 2024-01-17 | 25.81 | 25.89 | 25.12 | 25.12 | -2.9% | 7,443 | 18,983,328 |
| 2024-01-16 | 25.8 | 26.28 | 25.22 | 25.87 | +0.31% | 9,912 | 25,366,009 |
| 2024-01-15 | 25.86 | 26.1 | 25.4 | 25.79 | -0.35% | 8,716 | 22,442,142 |
| 2024-01-12 | 26.26 | 26.6 | 25.88 | 25.88 | -1.71% | 8,821 | 23,137,906 |
| 2024-01-11 | 25.9 | 26.36 | 25.81 | 26.33 | +1.66% | 7,762 | 20,320,364 |
| 2024-01-10 | 26.46 | 26.8 | 25.6 | 25.9 | -2.12% | 12,731 | 33,245,770 |
| 2024-01-09 | 26.3 | 26.96 | 26.3 | 26.46 | +0.65% | 7,602 | 20,248,455 |
| 2024-01-08 | 26.86 | 26.87 | 26.29 | 26.29 | -1.87% | 9,256 | 24,586,704 |
| 2024-01-05 | 27.32 | 27.9 | 26.64 | 26.79 | -2.01% | 11,950 | 32,597,653 |
| 2024-01-04 | 27.59 | 27.59 | 27.15 | 27.34 | -0.94% | 9,656 | 26,435,063 |
| 2024-01-03 | 27.26 | 27.95 | 27.26 | 27.6 | +0.69% | 13,595 | 37,461,414 |
| 2024-01-02 | 27.69 | 28.1 | 27.34 | 27.41 | -1.3% | 15,657 | 43,102,879 |
| 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：