股票概览
21.87
-0.68%
-0.15
22.04
开盘价
22.39
最高价
21.79
最低价
53,029
成交量
数据更新至: 2024-05-20
技术指标
21.79
MA5 (5日均线)
22.10
MA10 (10日均线)
21.58
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 | 22.04 | 22.39 | 21.79 | 21.87 | -0.68% | 53,029 | 116,743,763 |
| 2024-05-17 | 21.62 | 22.1 | 21.43 | 22.02 | +2.13% | 46,455 | 101,166,444 |
| 2024-05-16 | 21.9 | 21.98 | 21.47 | 21.56 | -0.6% | 39,626 | 85,958,828 |
| 2024-05-15 | 21.8 | 22.06 | 21.5 | 21.69 | -0.6% | 33,555 | 73,204,429 |
| 2024-05-14 | 22.13 | 22.4 | 21.8 | 21.82 | -0.82% | 44,968 | 98,778,146 |
| 2024-05-13 | 22.35 | 22.55 | 21.96 | 22 | -2.35% | 54,959 | 121,936,471 |
| 2024-05-10 | 22.85 | 22.98 | 22.46 | 22.53 | -1.36% | 48,821 | 110,440,437 |
| 2024-05-09 | 22.28 | 23 | 22.28 | 22.84 | +2.38% | 73,906 | 168,487,438 |
| 2024-05-08 | 22.5 | 22.69 | 22.27 | 22.31 | -0.18% | 58,387 | 131,022,624 |
| 2024-05-07 | 22.16 | 22.5 | 22.12 | 22.35 | +0.27% | 48,120 | 107,525,942 |
| 2024-05-06 | 22.49 | 22.72 | 22.15 | 22.29 | +0.86% | 76,032 | 170,686,935 |
| 2024-04-30 | 22.19 | 22.32 | 21.86 | 22.1 | -0.85% | 53,580 | 118,322,993 |
| 2024-04-29 | 21.42 | 22.43 | 21.41 | 22.29 | +4.11% | 81,736 | 180,794,414 |
| 2024-04-26 | 20.62 | 21.55 | 20.52 | 21.41 | +4.13% | 75,834 | 160,466,223 |
| 2024-04-25 | 20.4 | 20.94 | 20.26 | 20.56 | +0.19% | 40,604 | 83,823,541 |
| 2024-04-24 | 20.39 | 20.57 | 20.1 | 20.52 | +1.03% | 50,014 | 102,036,639 |
| 2024-04-23 | 19.7 | 20.51 | 19.65 | 20.31 | +0.45% | 81,565 | 164,431,730 |
| 2024-04-22 | 20.09 | 20.43 | 19.57 | 20.22 | +0.45% | 49,871 | 100,290,159 |
| 2024-04-19 | 20.69 | 20.69 | 20.05 | 20.13 | -2.8% | 51,242 | 103,993,213 |
| 2024-04-18 | 20.71 | 21.06 | 20.2 | 20.71 | -0.77% | 70,044 | 145,224,022 |
| 2024-04-17 | 19.66 | 20.9 | 19.66 | 20.87 | +7.58% | 97,183 | 197,788,343 |
| 2024-04-16 | 20.1 | 20.47 | 19.38 | 19.4 | -4.53% | 73,941 | 145,997,350 |
| 2024-04-15 | 20.5 | 20.91 | 19.98 | 20.32 | -0.68% | 70,220 | 143,402,840 |
| 2024-04-12 | 20.91 | 21.13 | 20.45 | 20.46 | -1.78% | 50,093 | 103,569,619 |
| 2024-04-11 | 20.93 | 21.35 | 20.78 | 20.83 | -1.33% | 48,594 | 102,382,875 |
| 2024-04-10 | 21.71 | 21.71 | 20.9 | 21.11 | -2.94% | 56,029 | 118,807,604 |
| 2024-04-09 | 21.29 | 21.77 | 21.2 | 21.75 | +2.3% | 56,819 | 122,301,680 |
| 2024-04-08 | 22.07 | 22.16 | 21.24 | 21.26 | -4.06% | 63,861 | 138,172,123 |
| 2024-04-03 | 22.4 | 22.44 | 21.88 | 22.16 | -0.49% | 53,337 | 118,322,322 |
| 2024-04-02 | 22.52 | 22.6 | 22.03 | 22.27 | -1.07% | 42,390 | 94,264,673 |
| 2024-04-01 | 21.74 | 22.53 | 21.7 | 22.51 | +3.64% | 66,221 | 147,724,779 |
| 2024-03-29 | 21.66 | 21.78 | 21.2 | 21.72 | +0.09% | 46,577 | 99,983,052 |
| 2024-03-28 | 21.2 | 22.09 | 21.15 | 21.7 | +1.97% | 63,789 | 138,309,462 |
| 2024-03-27 | 22.48 | 22.48 | 21.28 | 21.28 | -5.46% | 73,107 | 159,482,311 |
| 2024-03-26 | 22.48 | 23 | 22.2 | 22.51 | +0.13% | 78,850 | 178,153,043 |
| 2024-03-25 | 23.24 | 23.29 | 22.48 | 22.48 | -4.26% | 88,658 | 203,385,253 |
| 2024-03-22 | 24 | 24.24 | 23.38 | 23.48 | -2.13% | 90,857 | 215,894,518 |
| 2024-03-21 | 24.42 | 24.64 | 23.88 | 23.99 | -0.95% | 80,611 | 195,480,803 |
| 2024-03-20 | 23.99 | 24.34 | 23.88 | 24.22 | +0.41% | 67,419 | 162,710,003 |
| 2024-03-19 | 24.39 | 24.5 | 24.1 | 24.12 | -0.94% | 74,730 | 181,551,571 |
| 2024-03-18 | 23.97 | 24.38 | 23.82 | 24.35 | +2.01% | 83,862 | 202,301,346 |
| 2024-03-15 | 23.48 | 23.87 | 23.24 | 23.87 | +1.14% | 62,602 | 146,962,344 |
| 2024-03-14 | 24.16 | 24.23 | 23.36 | 23.6 | -2.2% | 75,799 | 180,326,307 |
| 2024-03-13 | 24.11 | 24.49 | 24.04 | 24.13 | +0.84% | 102,692 | 249,086,688 |
| 2024-03-12 | 23.76 | 24.38 | 23.66 | 23.93 | +0.84% | 83,977 | 201,239,490 |
| 2024-03-11 | 23.22 | 23.74 | 23 | 23.73 | +1.8% | 63,722 | 149,124,973 |
| 2024-03-08 | 23.2 | 23.39 | 22.93 | 23.31 | +1.04% | 60,617 | 140,561,263 |
| 2024-03-07 | 23.75 | 24.09 | 23.05 | 23.07 | -2.16% | 70,129 | 164,909,180 |
| 2024-03-06 | 23.53 | 23.99 | 23.11 | 23.58 | -0.51% | 71,737 | 168,605,659 |
| 2024-03-05 | 24 | 24.14 | 23.54 | 23.7 | -1.78% | 84,332 | 201,012,444 |
| 2024-03-04 | 24.5 | 24.58 | 23.81 | 24.13 | -1.27% | 111,004 | 268,281,081 |
| 2024-03-01 | 23.75 | 24.76 | 23.73 | 24.44 | +3.21% | 139,835 | 339,632,144 |
| 2024-02-29 | 22.58 | 23.86 | 22.45 | 23.68 | +4.36% | 155,302 | 365,267,063 |
| 2024-02-28 | 24.23 | 24.59 | 22.63 | 22.69 | -5.46% | 146,655 | 348,786,976 |
| 2024-02-27 | 23.16 | 24.04 | 22.88 | 24 | +4.21% | 102,565 | 240,683,992 |
| 2024-02-26 | 22.42 | 23.48 | 22.42 | 23.03 | +2.08% | 98,809 | 227,049,838 |
| 2024-02-23 | 22.42 | 22.61 | 22.1 | 22.56 | +1.03% | 69,194 | 154,922,491 |
| 2024-02-22 | 22.04 | 22.45 | 21.9 | 22.33 | +1.36% | 66,281 | 147,213,271 |
| 2024-02-21 | 21.73 | 22.73 | 21.5 | 22.03 | +0.46% | 87,132 | 193,357,608 |
| 2024-02-20 | 21.84 | 22.07 | 21.38 | 21.93 | -0.09% | 70,714 | 152,971,985 |
| 2024-02-19 | 22.6 | 22.77 | 21.65 | 21.95 | -1.44% | 107,142 | 235,686,717 |
| 2024-02-08 | 21.33 | 23.2 | 21.11 | 22.27 | +4.55% | 159,523 | 361,132,913 |
| 2024-02-07 | 19.36 | 21.35 | 19.32 | 21.3 | +9.74% | 180,496 | 374,579,183 |
| 2024-02-06 | 17.6 | 19.52 | 17.22 | 19.41 | +7.83% | 126,037 | 231,687,895 |
| 2024-02-05 | 19.22 | 19.38 | 17.3 | 18 | -6.35% | 126,140 | 227,162,092 |
| 2024-02-02 | 20.35 | 20.65 | 18.44 | 19.22 | -5.74% | 112,383 | 218,454,268 |
| 2024-02-01 | 20.18 | 20.85 | 19.96 | 20.39 | -0.39% | 71,526 | 145,882,635 |
| 2024-01-31 | 21.78 | 22.3 | 20.43 | 20.47 | -5.89% | 118,208 | 250,412,306 |
| 2024-01-30 | 22.58 | 22.64 | 21.73 | 21.75 | -4.02% | 51,804 | 114,858,705 |
| 2024-01-29 | 23.59 | 24 | 22.66 | 22.66 | -4.31% | 54,081 | 124,947,602 |
| 2024-01-26 | 24.09 | 24.25 | 23.6 | 23.68 | -2.23% | 54,184 | 129,397,698 |
| 2024-01-25 | 23.88 | 24.33 | 23.2 | 24.22 | +2.71% | 84,697 | 202,649,653 |
| 2024-01-24 | 23.69 | 23.95 | 22.56 | 23.58 | 0% | 72,815 | 168,770,001 |
| 2024-01-23 | 22.92 | 23.82 | 22.6 | 23.58 | +2.34% | 76,162 | 178,593,488 |
| 2024-01-22 | 24.37 | 24.4 | 22.8 | 23.04 | -5.57% | 67,007 | 158,244,883 |
| 2024-01-19 | 24.68 | 25.14 | 24.38 | 24.4 | -1.45% | 45,410 | 112,145,423 |
| 2024-01-18 | 24.3 | 24.78 | 23.82 | 24.76 | +0.94% | 70,115 | 170,188,956 |
| 2024-01-17 | 25.22 | 25.3 | 24.51 | 24.53 | -3.23% | 52,694 | 130,897,140 |
| 2024-01-16 | 25.4 | 25.53 | 24.8 | 25.35 | +0.24% | 62,991 | 158,662,741 |
| 2024-01-15 | 25 | 25.82 | 24.73 | 25.29 | +0.84% | 73,061 | 185,468,878 |
| 2024-01-12 | 25.3 | 25.6 | 25.04 | 25.08 | -1.22% | 48,662 | 123,119,585 |
| 2024-01-11 | 24.91 | 25.57 | 24.81 | 25.39 | +1.93% | 63,769 | 160,927,864 |
| 2024-01-10 | 24.97 | 25.38 | 24.45 | 24.91 | -0.48% | 57,653 | 144,017,084 |
| 2024-01-09 | 25.25 | 25.51 | 24.77 | 25.03 | +0.32% | 68,669 | 172,374,444 |
| 2024-01-08 | 25.86 | 25.93 | 24.95 | 24.95 | -3.89% | 66,307 | 167,082,493 |
| 2024-01-05 | 26.47 | 26.81 | 25.82 | 25.96 | -2.19% | 50,870 | 133,456,886 |
| 2024-01-04 | 27.09 | 27.19 | 26.4 | 26.54 | -2.43% | 47,580 | 126,789,071 |
| 2024-01-03 | 27.01 | 27.29 | 26.84 | 27.2 | +0.41% | 55,531 | 150,456,802 |
| 2024-01-02 | 27.48 | 27.48 | 26.89 | 27.09 | -1.1% | 59,935 | 162,497,330 |
| 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：