股票概览
22.12
+2.03%
+0.44
21.63
开盘价
22.18
最高价
21.56
最低价
10,784
成交量
数据更新至: 2024-05-20
技术指标
21.48
MA5 (5日均线)
21.68
MA10 (10日均线)
20.33
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 | 21.63 | 22.18 | 21.56 | 22.12 | +2.03% | 10,784 | 23,685,040 |
| 2024-05-17 | 21.23 | 21.85 | 21.02 | 21.68 | +2.46% | 11,405 | 24,633,520 |
| 2024-05-16 | 21.1 | 21.59 | 20.8 | 21.16 | +0.05% | 9,958 | 21,191,883 |
| 2024-05-15 | 21.43 | 21.58 | 20.93 | 21.15 | -0.7% | 5,554 | 11,869,667 |
| 2024-05-14 | 21.33 | 21.73 | 21.24 | 21.3 | +0.47% | 6,012 | 12,849,909 |
| 2024-05-13 | 21.75 | 21.76 | 20.75 | 21.2 | -3.11% | 9,061 | 19,134,296 |
| 2024-05-10 | 22.15 | 22.16 | 21.61 | 21.88 | -0.64% | 8,813 | 19,306,347 |
| 2024-05-09 | 21.95 | 22.48 | 21.71 | 22.02 | +0.92% | 10,320 | 22,685,829 |
| 2024-05-08 | 22.47 | 22.6 | 21.4 | 21.82 | -2.94% | 16,088 | 35,191,585 |
| 2024-05-07 | 22.26 | 22.75 | 21.79 | 22.48 | 0% | 24,417 | 54,561,799 |
| 2024-05-06 | 21.42 | 22.58 | 21.41 | 22.48 | +5.59% | 21,483 | 47,602,135 |
| 2024-04-30 | 21.26 | 22.36 | 20.99 | 21.29 | +0.52% | 20,305 | 43,868,742 |
| 2024-04-29 | 20.19 | 21.8 | 19.5 | 21.18 | +11.77% | 22,712 | 48,123,825 |
| 2024-04-26 | 18.93 | 19.13 | 18.39 | 18.95 | +0.69% | 8,503 | 16,029,580 |
| 2024-04-25 | 18.4 | 19.29 | 18.23 | 18.82 | +2.56% | 10,590 | 19,995,498 |
| 2024-04-24 | 17.54 | 18.35 | 17.54 | 18.35 | +5.22% | 7,924 | 14,372,584 |
| 2024-04-23 | 17.05 | 17.63 | 16.85 | 17.44 | +2.89% | 6,664 | 11,619,982 |
| 2024-04-22 | 16.79 | 17.17 | 16.27 | 16.95 | +0.65% | 6,119 | 10,288,918 |
| 2024-04-19 | 17.53 | 17.59 | 16.75 | 16.84 | -3.44% | 8,142 | 13,876,638 |
| 2024-04-18 | 17.56 | 17.98 | 17.16 | 17.44 | +0.46% | 8,721 | 15,366,123 |
| 2024-04-17 | 16.2 | 17.77 | 16.2 | 17.36 | +7.83% | 10,685 | 18,505,616 |
| 2024-04-16 | 18.14 | 18.14 | 16.07 | 16.1 | -12.12% | 12,079 | 20,181,618 |
| 2024-04-15 | 19.68 | 20 | 17.6 | 18.32 | -7.94% | 12,815 | 23,672,310 |
| 2024-04-12 | 20.27 | 20.57 | 19.86 | 19.9 | -2.21% | 4,161 | 8,352,010 |
| 2024-04-11 | 20.3 | 20.5 | 19.81 | 20.35 | -0.1% | 4,312 | 8,746,253 |
| 2024-04-10 | 20.95 | 20.95 | 20.15 | 20.37 | -2.63% | 5,267 | 10,808,013 |
| 2024-04-09 | 20.62 | 21.01 | 20.16 | 20.92 | +1.55% | 8,895 | 18,365,607 |
| 2024-04-08 | 21.42 | 21.43 | 20.36 | 20.6 | -4.41% | 12,362 | 25,548,544 |
| 2024-04-03 | 21.97 | 22.01 | 20.94 | 21.55 | -1.78% | 9,412 | 20,192,705 |
| 2024-04-02 | 21.89 | 22.04 | 21.52 | 21.94 | +0.09% | 6,632 | 14,443,857 |
| 2024-04-01 | 21.08 | 21.97 | 21.08 | 21.92 | +4.38% | 10,736 | 23,268,894 |
| 2024-03-29 | 21.39 | 21.5 | 20.55 | 21 | -0.24% | 8,404 | 17,528,451 |
| 2024-03-28 | 20.05 | 21.37 | 19.96 | 21.05 | +4.83% | 11,277 | 23,530,951 |
| 2024-03-27 | 21.46 | 21.46 | 20.08 | 20.08 | -5.86% | 9,119 | 18,606,211 |
| 2024-03-26 | 21 | 21.55 | 20.67 | 21.33 | +2.6% | 10,580 | 22,381,200 |
| 2024-03-25 | 21.9 | 22.26 | 20.79 | 20.79 | -5.5% | 12,936 | 27,799,595 |
| 2024-03-22 | 22.91 | 23.11 | 21.89 | 22 | -4.35% | 15,477 | 34,370,614 |
| 2024-03-21 | 23.13 | 23.5 | 22.4 | 23 | -1.2% | 15,059 | 34,543,140 |
| 2024-03-20 | 23.25 | 23.88 | 22.91 | 23.28 | +1.04% | 17,341 | 40,509,969 |
| 2024-03-19 | 22.23 | 24.98 | 21.7 | 23.04 | +3.97% | 27,219 | 63,806,659 |
| 2024-03-18 | 21.3 | 22.38 | 21.18 | 22.16 | +5.12% | 14,824 | 32,451,843 |
| 2024-03-15 | 20.74 | 21.1 | 20.5 | 21.08 | +1.79% | 8,534 | 17,817,922 |
| 2024-03-14 | 21.52 | 21.58 | 20.32 | 20.71 | -3.18% | 9,425 | 19,691,093 |
| 2024-03-13 | 21.04 | 21.61 | 20.8 | 21.39 | +1.95% | 8,175 | 17,308,837 |
| 2024-03-12 | 20.56 | 21.03 | 20.32 | 20.98 | +2.64% | 8,184 | 17,014,559 |
| 2024-03-11 | 19.99 | 20.5 | 19.7 | 20.44 | +1.49% | 6,130 | 12,388,979 |
| 2024-03-08 | 19.74 | 20.19 | 19.5 | 20.14 | +2.23% | 8,317 | 16,521,312 |
| 2024-03-07 | 19.96 | 20.3 | 19.39 | 19.7 | -0.71% | 9,394 | 18,676,975 |
| 2024-03-06 | 20.03 | 20.18 | 19.28 | 19.84 | -0.35% | 10,422 | 20,600,927 |
| 2024-03-05 | 20.65 | 20.69 | 19.8 | 19.91 | -3.82% | 9,835 | 19,804,471 |
| 2024-03-04 | 21.12 | 21.38 | 20.15 | 20.7 | -1.38% | 11,104 | 22,912,965 |
| 2024-03-01 | 20.44 | 21.13 | 20.43 | 20.99 | +2.59% | 9,546 | 19,881,665 |
| 2024-02-29 | 19.12 | 20.52 | 19.01 | 20.46 | +4.65% | 12,111 | 24,326,867 |
| 2024-02-28 | 22.89 | 22.93 | 19.55 | 19.55 | -11.3% | 19,380 | 40,902,501 |
| 2024-02-27 | 21.21 | 22.05 | 20.81 | 22.04 | +4.41% | 8,605 | 18,620,311 |
| 2024-02-26 | 20.3 | 22.06 | 20.24 | 21.11 | +3.89% | 15,515 | 32,833,197 |
| 2024-02-23 | 19.64 | 20.32 | 19.45 | 20.32 | +3.83% | 10,426 | 20,689,783 |
| 2024-02-22 | 18.98 | 19.58 | 18.98 | 19.57 | +2.73% | 8,089 | 15,687,584 |
| 2024-02-21 | 18.37 | 19.4 | 18 | 19.05 | +3.7% | 11,420 | 21,689,412 |
| 2024-02-20 | 18 | 18.61 | 17.83 | 18.37 | +2.06% | 8,313 | 15,199,139 |
| 2024-02-19 | 17.11 | 18.5 | 17.11 | 18 | +5.02% | 13,392 | 24,181,672 |
| 2024-02-08 | 15.02 | 17.54 | 15.02 | 17.14 | +16.2% | 14,060 | 22,935,000 |
| 2024-02-07 | 16.36 | 16.36 | 14.31 | 14.75 | -9.51% | 12,853 | 19,729,840 |
| 2024-02-06 | 15.81 | 17.12 | 14.34 | 16.3 | +1.75% | 10,280 | 16,036,516 |
| 2024-02-05 | 18.81 | 18.94 | 15.9 | 16.02 | -16.61% | 14,861 | 25,132,114 |
| 2024-02-02 | 21.03 | 21.33 | 18.31 | 19.21 | -8.44% | 12,877 | 25,121,307 |
| 2024-02-01 | 21.25 | 21.61 | 20.88 | 20.98 | -0.1% | 6,654 | 14,115,085 |
| 2024-01-31 | 22.66 | 22.88 | 21 | 21 | -7.69% | 7,614 | 16,595,985 |
| 2024-01-30 | 24.72 | 24.72 | 22.75 | 22.75 | -8.52% | 11,142 | 26,138,602 |
| 2024-01-29 | 25.7 | 27.99 | 24.43 | 24.87 | -0.64% | 14,881 | 38,277,498 |
| 2024-01-26 | 25.3 | 25.66 | 24.99 | 25.03 | -1.07% | 5,849 | 14,740,122 |
| 2024-01-25 | 25.47 | 25.47 | 24.51 | 25.3 | +2.97% | 5,452 | 13,653,105 |
| 2024-01-24 | 25 | 25 | 23.51 | 24.57 | 0% | 3,808 | 9,234,795 |
| 2024-01-23 | 24.48 | 24.8 | 23.9 | 24.57 | +0.37% | 5,381 | 13,089,967 |
| 2024-01-22 | 26.45 | 26.66 | 24.3 | 24.48 | -8% | 7,120 | 18,078,734 |
| 2024-01-19 | 27.06 | 27.22 | 26.6 | 26.61 | -1.08% | 3,091 | 8,295,638 |
| 2024-01-18 | 26.75 | 26.95 | 26.08 | 26.9 | +0.56% | 8,287 | 21,944,220 |
| 2024-01-17 | 28 | 28 | 26.75 | 26.75 | -4.19% | 4,856 | 13,253,070 |
| 2024-01-16 | 28.01 | 28.19 | 27.63 | 27.92 | -0.78% | 5,155 | 14,373,884 |
| 2024-01-15 | 27.92 | 28.25 | 27.55 | 28.14 | +0.21% | 4,682 | 13,088,289 |
| 2024-01-12 | 28.32 | 28.54 | 27.87 | 28.08 | -0.85% | 4,613 | 12,995,382 |
| 2024-01-11 | 27.6 | 28.4 | 27.6 | 28.32 | +2.61% | 3,271 | 9,197,754 |
| 2024-01-10 | 28.22 | 28.4 | 27.5 | 27.6 | -2.47% | 5,451 | 15,186,827 |
| 2024-01-09 | 29 | 29.6 | 28 | 28.3 | -2.41% | 9,475 | 27,199,725 |
| 2024-01-08 | 30 | 30 | 28.84 | 29 | -1.26% | 10,791 | 31,803,871 |
| 2024-01-05 | 29.51 | 30.4 | 29.1 | 29.37 | -0.78% | 12,311 | 36,736,924 |
| 2024-01-04 | 30.08 | 30.29 | 29.5 | 29.6 | -2.12% | 5,889 | 17,590,285 |
| 2024-01-03 | 30.81 | 31.13 | 30.03 | 30.24 | -2.26% | 6,788 | 20,656,982 |
| 2024-01-02 | 31.08 | 31.5 | 30.61 | 30.94 | -0.51% | 8,561 | 26,505,455 |
| 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：