股票概览
22.25
-0.04%
-0.01
22.42
开盘价
22.47
最高价
21.9
最低价
8,962
成交量
数据更新至: 2024-05-20
技术指标
22.02
MA5 (5日均线)
22.15
MA10 (10日均线)
21.78
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 | 22.42 | 22.47 | 21.9 | 22.25 | -0.04% | 8,962 | 19,890,512 |
| 2024-05-17 | 22.23 | 22.37 | 21.77 | 22.26 | +0.82% | 10,292 | 22,808,704 |
| 2024-05-16 | 21.7 | 22.24 | 21.61 | 22.08 | +2.79% | 11,751 | 25,904,358 |
| 2024-05-15 | 21.9 | 22 | 21.46 | 21.48 | -2.45% | 10,374 | 22,499,716 |
| 2024-05-14 | 21.55 | 22.09 | 21.44 | 22.02 | +3.28% | 10,543 | 23,017,491 |
| 2024-05-13 | 21.79 | 21.87 | 21.2 | 21.32 | -3% | 11,088 | 23,770,739 |
| 2024-05-10 | 22.79 | 22.94 | 21.87 | 21.98 | -3.04% | 12,008 | 26,713,208 |
| 2024-05-09 | 22.49 | 23 | 22.21 | 22.67 | +1.66% | 12,967 | 29,427,197 |
| 2024-05-08 | 23.02 | 23.09 | 22.25 | 22.3 | -3.55% | 13,267 | 29,942,573 |
| 2024-05-07 | 23.03 | 23.27 | 22.89 | 23.12 | +0.3% | 11,050 | 25,491,456 |
| 2024-05-06 | 22.9 | 23.16 | 22.72 | 23.05 | +1.95% | 11,835 | 27,124,491 |
| 2024-04-30 | 22.88 | 22.99 | 22.23 | 22.61 | -1.44% | 17,767 | 40,188,282 |
| 2024-04-29 | 22.33 | 23.12 | 21.91 | 22.94 | +6.11% | 20,875 | 47,166,867 |
| 2024-04-26 | 21.26 | 21.8 | 21.15 | 21.62 | +1.65% | 13,842 | 29,854,783 |
| 2024-04-25 | 21.06 | 21.55 | 21.03 | 21.27 | +0.61% | 15,775 | 33,696,766 |
| 2024-04-24 | 20.65 | 21.15 | 20.62 | 21.14 | +3.22% | 14,418 | 30,220,668 |
| 2024-04-23 | 19.96 | 20.6 | 19.96 | 20.48 | +2.97% | 14,335 | 29,238,178 |
| 2024-04-22 | 19.95 | 20.38 | 19.33 | 19.89 | -1.34% | 11,656 | 23,167,025 |
| 2024-04-19 | 20.82 | 20.95 | 19.95 | 20.16 | -3.49% | 20,328 | 41,230,452 |
| 2024-04-18 | 21.7 | 21.7 | 20.5 | 20.89 | +1.75% | 28,863 | 60,448,886 |
| 2024-04-17 | 18.85 | 20.53 | 18.75 | 20.53 | +10.02% | 12,890 | 25,789,593 |
| 2024-04-16 | 20.44 | 20.44 | 18.52 | 18.66 | -9.33% | 19,685 | 37,336,778 |
| 2024-04-15 | 21.75 | 21.96 | 20.06 | 20.58 | -5.68% | 18,096 | 37,484,163 |
| 2024-04-12 | 22.04 | 22.46 | 21.78 | 21.82 | -0.73% | 9,428 | 20,843,076 |
| 2024-04-11 | 21.68 | 22.44 | 21.68 | 21.98 | +0.23% | 11,747 | 26,001,068 |
| 2024-04-10 | 22.73 | 22.73 | 21.59 | 21.93 | -3.35% | 14,644 | 32,207,465 |
| 2024-04-09 | 22.7 | 22.95 | 22.33 | 22.69 | +0.04% | 10,347 | 23,387,679 |
| 2024-04-08 | 23.36 | 23.38 | 22.58 | 22.68 | -2.62% | 14,846 | 33,918,417 |
| 2024-04-03 | 24.1 | 24.16 | 22.99 | 23.29 | -3.4% | 16,832 | 39,381,402 |
| 2024-04-02 | 24.96 | 25 | 23.93 | 24.11 | -5.3% | 29,459 | 71,746,417 |
| 2024-04-01 | 25.11 | 25.47 | 24.85 | 25.46 | +1.39% | 17,923 | 45,107,880 |
| 2024-03-29 | 25.07 | 25.31 | 24.42 | 25.11 | +0.12% | 18,666 | 46,421,855 |
| 2024-03-28 | 24.5 | 25.34 | 24.15 | 25.08 | +3.89% | 24,000 | 60,014,890 |
| 2024-03-27 | 25.2 | 25.52 | 24.14 | 24.14 | -4.81% | 25,064 | 62,047,531 |
| 2024-03-26 | 25.5 | 25.96 | 24.97 | 25.36 | -0.86% | 28,038 | 71,122,933 |
| 2024-03-25 | 26.5 | 27 | 25.5 | 25.58 | -4.94% | 34,047 | 89,448,061 |
| 2024-03-22 | 27.7 | 27.7 | 25.7 | 26.91 | -3.1% | 50,606 | 134,735,831 |
| 2024-03-21 | 26.33 | 29.19 | 26.21 | 27.77 | +4.63% | 57,363 | 157,838,322 |
| 2024-03-20 | 25.9 | 27.69 | 25.76 | 26.54 | +2.35% | 42,813 | 114,325,642 |
| 2024-03-19 | 25.87 | 26.26 | 25.8 | 25.93 | -0.46% | 22,780 | 59,212,795 |
| 2024-03-18 | 26.03 | 26.26 | 25.58 | 26.05 | -0.19% | 40,800 | 105,444,574 |
| 2024-03-15 | 24.65 | 26.18 | 24.51 | 26.1 | +5.93% | 46,961 | 119,872,170 |
| 2024-03-14 | 24.89 | 25.13 | 24.18 | 24.64 | -1.36% | 22,866 | 56,226,068 |
| 2024-03-13 | 24.76 | 25.5 | 24.76 | 24.98 | +0.93% | 25,051 | 62,866,831 |
| 2024-03-12 | 24.58 | 24.85 | 24.38 | 24.75 | +2.19% | 23,621 | 58,229,817 |
| 2024-03-11 | 24 | 24.39 | 23.57 | 24.22 | +0.37% | 20,143 | 48,460,025 |
| 2024-03-08 | 23.54 | 24.41 | 23.5 | 24.13 | +2.46% | 20,028 | 48,064,278 |
| 2024-03-07 | 24.5 | 24.54 | 23.35 | 23.55 | -3.68% | 28,141 | 67,397,240 |
| 2024-03-06 | 23.64 | 25.12 | 23.52 | 24.45 | +2.99% | 35,630 | 87,065,606 |
| 2024-03-05 | 23.7 | 24.47 | 23.5 | 23.74 | -1.58% | 26,995 | 64,610,280 |
| 2024-03-04 | 23.66 | 24.5 | 23.18 | 24.12 | +2.03% | 35,444 | 84,594,130 |
| 2024-03-01 | 23.22 | 24.02 | 22.9 | 23.64 | +1.9% | 34,890 | 81,741,708 |
| 2024-02-29 | 21.51 | 23.48 | 21.51 | 23.2 | +2.56% | 45,483 | 104,027,265 |
| 2024-02-28 | 24.52 | 26 | 22.62 | 22.62 | -9.23% | 54,821 | 134,169,839 |
| 2024-02-27 | 23.2 | 25.98 | 23.01 | 24.92 | +4.84% | 53,730 | 131,495,299 |
| 2024-02-26 | 23.02 | 24 | 22.64 | 23.77 | -0.38% | 62,708 | 146,343,688 |
| 2024-02-23 | 23.3 | 24.28 | 22.43 | 23.86 | +8.11% | 77,858 | 181,042,035 |
| 2024-02-22 | 19.88 | 22.07 | 19.88 | 22.07 | +10.02% | 49,820 | 104,188,898 |
| 2024-02-21 | 21.77 | 21.77 | 19.49 | 20.06 | -0.35% | 71,266 | 144,505,656 |
| 2024-02-20 | 20.13 | 20.13 | 20.13 | 20.13 | +10% | 1,966 | 3,956,793 |
| 2024-02-19 | 17.92 | 18.3 | 17.4 | 18.3 | +9.98% | 24,303 | 43,765,970 |
| 2024-02-08 | 14.91 | 16.64 | 14.8 | 16.64 | +9.98% | 39,782 | 63,342,764 |
| 2024-02-07 | 16.37 | 16.5 | 15.12 | 15.13 | -9.94% | 46,311 | 71,484,302 |
| 2024-02-06 | 16.47 | 17.48 | 16.34 | 16.8 | -7.44% | 36,035 | 59,852,726 |
| 2024-02-05 | 19.15 | 19.88 | 18.15 | 18.15 | -10.01% | 11,133 | 20,491,372 |
| 2024-02-02 | 21.54 | 22.2 | 19.5 | 20.17 | -6.36% | 14,317 | 29,630,003 |
| 2024-02-01 | 21.61 | 21.9 | 20.61 | 21.54 | -0.37% | 16,186 | 34,510,557 |
| 2024-01-31 | 23.12 | 23.34 | 21.5 | 21.62 | -7.8% | 15,977 | 35,656,160 |
| 2024-01-30 | 24.05 | 24.47 | 23.36 | 23.45 | -3.97% | 7,118 | 17,004,019 |
| 2024-01-29 | 25.98 | 26 | 24.29 | 24.42 | -4.61% | 8,458 | 20,976,985 |
| 2024-01-26 | 25.96 | 26.2 | 25.5 | 25.6 | -1.08% | 9,131 | 23,541,890 |
| 2024-01-25 | 24.51 | 25.88 | 24.33 | 25.88 | +4.4% | 13,332 | 33,739,326 |
| 2024-01-24 | 24.74 | 24.87 | 23.62 | 24.79 | +0.69% | 13,313 | 32,324,321 |
| 2024-01-23 | 24.64 | 24.84 | 24.06 | 24.62 | -0.32% | 12,711 | 31,145,695 |
| 2024-01-22 | 25.99 | 26.3 | 24.42 | 24.7 | -5.62% | 11,811 | 30,036,191 |
| 2024-01-19 | 26.88 | 26.88 | 26.11 | 26.17 | -2.35% | 7,800 | 20,586,496 |
| 2024-01-18 | 26.68 | 26.97 | 26 | 26.8 | -0.15% | 10,899 | 28,850,507 |
| 2024-01-17 | 27.62 | 27.77 | 26.84 | 26.84 | -2.19% | 7,036 | 19,224,702 |
| 2024-01-16 | 27.58 | 27.58 | 26.99 | 27.44 | -0.94% | 9,619 | 26,170,833 |
| 2024-01-15 | 28.16 | 28.16 | 27.41 | 27.7 | -0.57% | 7,159 | 19,798,347 |
| 2024-01-12 | 28.72 | 28.78 | 27.79 | 27.86 | -3.06% | 9,010 | 25,362,372 |
| 2024-01-11 | 27.2 | 28.84 | 27.2 | 28.74 | +5.01% | 14,709 | 41,677,081 |
| 2024-01-10 | 27.8 | 28.2 | 27.27 | 27.37 | -2.01% | 8,967 | 24,678,873 |
| 2024-01-09 | 28.51 | 28.91 | 27.82 | 27.93 | -2.03% | 12,418 | 35,110,168 |
| 2024-01-08 | 29.13 | 29.35 | 28.51 | 28.51 | -2.09% | 9,866 | 28,307,001 |
| 2024-01-05 | 29.96 | 30.1 | 28.94 | 29.12 | -2.74% | 9,981 | 29,372,575 |
| 2024-01-04 | 29.92 | 30.08 | 29.41 | 29.94 | +0.4% | 9,268 | 27,714,480 |
| 2024-01-03 | 29.59 | 30.18 | 29.36 | 29.82 | +0.78% | 13,177 | 39,216,307 |
| 2024-01-02 | 29.5 | 29.9 | 29.3 | 29.59 | +0.17% | 9,817 | 29,049,628 |
| 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：