股票概览
21.74
-0.28%
-0.06
21.84
开盘价
22.15
最高价
21.55
最低价
6,274
成交量
数据更新至: 2024-05-20
技术指标
21.76
MA5 (5日均线)
22.02
MA10 (10日均线)
21.55
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 | 21.84 | 22.15 | 21.55 | 21.74 | -0.28% | 6,274 | 13,660,308 |
| 2024-05-17 | 22 | 22.11 | 21.53 | 21.8 | +0.05% | 7,886 | 17,125,720 |
| 2024-05-16 | 21.66 | 21.89 | 21.51 | 21.79 | +0.6% | 9,295 | 20,148,569 |
| 2024-05-15 | 21.75 | 21.89 | 21.35 | 21.66 | -0.6% | 8,050 | 17,444,393 |
| 2024-05-14 | 21.98 | 22.14 | 21.61 | 21.79 | -0.86% | 10,179 | 22,221,466 |
| 2024-05-13 | 22.38 | 22.55 | 21.98 | 21.98 | -1.79% | 8,159 | 18,124,056 |
| 2024-05-10 | 22.12 | 22.52 | 21.95 | 22.38 | +1.04% | 12,623 | 28,075,868 |
| 2024-05-09 | 22.32 | 22.49 | 22.05 | 22.15 | -0.72% | 11,585 | 25,744,955 |
| 2024-05-08 | 22.44 | 22.84 | 22.17 | 22.31 | -1.46% | 15,126 | 33,939,345 |
| 2024-05-07 | 22.27 | 22.99 | 22.2 | 22.64 | +0.76% | 16,042 | 36,349,150 |
| 2024-05-06 | 22.47 | 22.72 | 21.88 | 22.47 | +2.23% | 17,722 | 39,704,800 |
| 2024-04-30 | 21.62 | 22.18 | 21.39 | 21.98 | +1.57% | 11,421 | 24,918,592 |
| 2024-04-29 | 21.35 | 21.73 | 21.15 | 21.64 | +1.64% | 14,394 | 31,020,136 |
| 2024-04-26 | 21 | 21.5 | 20.71 | 21.29 | +1.67% | 13,638 | 28,758,594 |
| 2024-04-25 | 20.42 | 21.35 | 20.42 | 20.94 | +2.25% | 9,895 | 20,792,791 |
| 2024-04-24 | 21.5 | 21.5 | 20.28 | 20.48 | 0% | 13,359 | 27,433,110 |
| 2024-04-23 | 22.2 | 22.5 | 20 | 20.48 | -2.94% | 25,855 | 54,074,592 |
| 2024-04-22 | 20.62 | 21.11 | 20.04 | 21.1 | +3.69% | 11,933 | 24,703,110 |
| 2024-04-19 | 20 | 20.62 | 19.83 | 20.35 | +1.24% | 4,810 | 9,750,535 |
| 2024-04-18 | 20.18 | 20.6 | 19.76 | 20.1 | -0.5% | 6,399 | 12,979,679 |
| 2024-04-17 | 19.34 | 20.49 | 19.34 | 20.2 | +3.96% | 7,218 | 14,380,614 |
| 2024-04-16 | 20.73 | 20.77 | 19.1 | 19.43 | -7.39% | 17,697 | 35,283,944 |
| 2024-04-15 | 20.81 | 21.22 | 20.4 | 20.98 | -0.14% | 6,851 | 14,295,990 |
| 2024-04-12 | 20.9 | 21.34 | 20.79 | 21.01 | +0.14% | 3,592 | 7,560,857 |
| 2024-04-11 | 21.02 | 21.38 | 20.9 | 20.98 | -0.19% | 2,847 | 6,023,783 |
| 2024-04-10 | 21.5 | 21.5 | 20.88 | 21.02 | -2% | 4,112 | 8,661,138 |
| 2024-04-09 | 21.23 | 21.52 | 21.06 | 21.45 | +1.13% | 4,658 | 9,938,482 |
| 2024-04-08 | 21.17 | 21.5 | 21.1 | 21.21 | +0.05% | 4,645 | 9,882,183 |
| 2024-04-03 | 21.29 | 21.53 | 20.95 | 21.2 | -0.42% | 6,250 | 13,290,626 |
| 2024-04-02 | 20.93 | 21.33 | 20.72 | 21.29 | +1.72% | 7,144 | 15,100,280 |
| 2024-04-01 | 20.3 | 20.93 | 20.21 | 20.93 | +3.46% | 6,497 | 13,455,520 |
| 2024-03-29 | 20.1 | 20.33 | 19.9 | 20.23 | +1.1% | 6,958 | 14,025,581 |
| 2024-03-28 | 19.8 | 20.2 | 19.71 | 20.01 | +0.7% | 5,593 | 11,190,451 |
| 2024-03-27 | 20.02 | 20.26 | 19.75 | 19.87 | -1.63% | 6,214 | 12,369,168 |
| 2024-03-26 | 20.22 | 20.4 | 19.75 | 20.2 | -0.54% | 6,372 | 12,786,143 |
| 2024-03-25 | 20.38 | 20.78 | 20.2 | 20.31 | -0.83% | 8,031 | 16,443,492 |
| 2024-03-22 | 21.12 | 21.15 | 20.3 | 20.48 | -2.71% | 11,467 | 23,626,212 |
| 2024-03-21 | 21.33 | 21.38 | 20.85 | 21.05 | -0.94% | 5,436 | 11,424,324 |
| 2024-03-20 | 20.73 | 21.27 | 20.73 | 21.25 | +2.21% | 7,928 | 16,760,016 |
| 2024-03-19 | 20.18 | 21.38 | 20.02 | 20.79 | +2.92% | 15,175 | 31,562,161 |
| 2024-03-18 | 20.09 | 20.55 | 19.91 | 20.2 | +0.5% | 7,478 | 15,086,353 |
| 2024-03-15 | 20.18 | 20.18 | 19.5 | 20.1 | +0.55% | 10,542 | 20,968,742 |
| 2024-03-14 | 19.8 | 20.19 | 19.8 | 19.99 | -0.5% | 7,152 | 14,284,351 |
| 2024-03-13 | 19.72 | 20.18 | 19.61 | 20.09 | +0.95% | 6,487 | 13,003,604 |
| 2024-03-12 | 20.12 | 20.4 | 19.82 | 19.9 | -0.35% | 9,251 | 18,598,202 |
| 2024-03-11 | 19.17 | 20 | 19.17 | 19.97 | +3.15% | 8,714 | 17,285,087 |
| 2024-03-08 | 19 | 19.46 | 18.97 | 19.36 | +0.94% | 7,648 | 14,727,041 |
| 2024-03-07 | 18.73 | 19.38 | 18.71 | 19.18 | +1.86% | 9,652 | 18,437,480 |
| 2024-03-06 | 18.23 | 19 | 18.23 | 18.83 | +2.39% | 9,520 | 17,799,038 |
| 2024-03-05 | 18.39 | 19.05 | 18 | 18.39 | 0% | 10,304 | 19,131,350 |
| 2024-03-04 | 18.06 | 18.66 | 17.89 | 18.39 | +1.16% | 10,612 | 19,375,580 |
| 2024-03-01 | 17.5 | 18.23 | 17.29 | 18.18 | +3.89% | 14,106 | 25,051,313 |
| 2024-02-29 | 16.59 | 17.5 | 16.59 | 17.5 | +4.98% | 10,511 | 18,040,209 |
| 2024-02-28 | 17.47 | 18.1 | 16.6 | 16.67 | -4.85% | 15,647 | 27,078,274 |
| 2024-02-27 | 17.07 | 17.66 | 16.75 | 17.52 | +2.46% | 12,313 | 21,298,521 |
| 2024-02-26 | 15.66 | 17.16 | 15.49 | 17.1 | +8.78% | 21,145 | 35,133,087 |
| 2024-02-23 | 15.35 | 15.83 | 15.1 | 15.72 | +2.95% | 15,064 | 23,318,858 |
| 2024-02-22 | 14.75 | 15.29 | 14.43 | 15.27 | +3.88% | 18,877 | 28,037,001 |
| 2024-02-21 | 14.3 | 15.5 | 14.16 | 14.7 | +2.37% | 23,477 | 34,984,153 |
| 2024-02-20 | 14.4 | 14.53 | 14.21 | 14.36 | -1.17% | 10,776 | 15,482,042 |
| 2024-02-19 | 14.5 | 15.15 | 14.42 | 14.53 | +0.48% | 14,602 | 21,445,204 |
| 2024-02-08 | 12.95 | 14.65 | 12.95 | 14.46 | +11.23% | 8,998 | 12,510,104 |
| 2024-02-07 | 14.21 | 14.21 | 12.78 | 13 | -7.14% | 14,798 | 19,972,822 |
| 2024-02-06 | 13.23 | 14.4 | 12.42 | 14 | +4.95% | 10,460 | 13,794,924 |
| 2024-02-05 | 14.5 | 14.5 | 12.56 | 13.34 | -12.7% | 13,294 | 17,900,441 |
| 2024-02-02 | 15.24 | 15.32 | 13.7 | 15.28 | +0.26% | 10,119 | 14,667,614 |
| 2024-02-01 | 15.67 | 15.67 | 14.86 | 15.24 | -3.12% | 8,356 | 12,689,257 |
| 2024-01-31 | 15.61 | 16.25 | 15.18 | 15.73 | +0.51% | 12,437 | 19,536,171 |
| 2024-01-30 | 15.95 | 16.14 | 15.61 | 15.65 | -2.49% | 7,435 | 11,810,732 |
| 2024-01-29 | 16.79 | 16.8 | 15.99 | 16.05 | -3.02% | 13,956 | 22,792,056 |
| 2024-01-26 | 16.92 | 17.09 | 16.51 | 16.55 | -2.3% | 7,777 | 13,051,287 |
| 2024-01-25 | 16.1 | 16.94 | 15.87 | 16.94 | +6.34% | 11,188 | 18,412,734 |
| 2024-01-24 | 16.7 | 16.7 | 15.18 | 15.93 | -3.92% | 16,706 | 26,317,867 |
| 2024-01-23 | 15.89 | 16.8 | 15.39 | 16.58 | +4.61% | 12,785 | 20,423,210 |
| 2024-01-22 | 17.1 | 17.15 | 15.7 | 15.85 | -7.63% | 8,890 | 14,528,387 |
| 2024-01-19 | 17.3 | 17.58 | 17.16 | 17.16 | -0.75% | 3,727 | 6,476,371 |
| 2024-01-18 | 17.71 | 17.82 | 16.91 | 17.29 | -2.92% | 11,354 | 19,550,580 |
| 2024-01-17 | 18.29 | 18.3 | 17.8 | 17.81 | -2.46% | 5,648 | 10,164,281 |
| 2024-01-16 | 18.38 | 18.63 | 18.04 | 18.26 | -0.49% | 6,534 | 11,937,674 |
| 2024-01-15 | 18.65 | 18.65 | 18.25 | 18.35 | -1.02% | 4,637 | 8,537,271 |
| 2024-01-12 | 18.63 | 19.13 | 18.54 | 18.54 | -0.38% | 4,668 | 8,775,759 |
| 2024-01-11 | 18.4 | 18.75 | 18.27 | 18.61 | +1.69% | 4,495 | 8,319,901 |
| 2024-01-10 | 18.57 | 18.78 | 18.28 | 18.3 | -1.24% | 5,651 | 10,456,252 |
| 2024-01-09 | 18.48 | 18.98 | 18.32 | 18.53 | +0.82% | 7,508 | 13,974,183 |
| 2024-01-08 | 18.84 | 18.98 | 18.35 | 18.38 | -2.91% | 7,923 | 14,831,260 |
| 2024-01-05 | 19.15 | 19.37 | 18.87 | 18.93 | -1.1% | 4,558 | 8,691,894 |
| 2024-01-04 | 19.36 | 19.42 | 19 | 19.14 | -1.9% | 7,260 | 13,928,694 |
| 2024-01-03 | 19.25 | 19.62 | 19.18 | 19.51 | +0.21% | 6,891 | 13,406,045 |
| 2024-01-02 | 19.34 | 19.6 | 19.08 | 19.47 | +1.3% | 7,666 | 14,858,366 |
| 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：