股票概览
22.02
+0.69%
+0.15
21.9
开盘价
22.56
最高价
21.88
最低价
5,414
成交量
数据更新至: 2024-05-20
技术指标
21.79
MA5 (5日均线)
22.21
MA10 (10日均线)
21.51
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 | 21.9 | 22.56 | 21.88 | 22.02 | +0.69% | 5,414 | 12,021,000 |
| 2024-05-17 | 21.7 | 21.98 | 21.5 | 21.87 | +1.06% | 4,039 | 8,791,380 |
| 2024-05-16 | 21.98 | 22.32 | 21.4 | 21.64 | -0.41% | 4,830 | 10,581,763 |
| 2024-05-15 | 21.67 | 22.17 | 21.55 | 21.73 | +0.23% | 3,436 | 7,530,729 |
| 2024-05-14 | 21.93 | 22.1 | 21.61 | 21.68 | +0.32% | 3,141 | 6,883,851 |
| 2024-05-13 | 22.71 | 22.77 | 21.53 | 21.61 | -4.84% | 6,255 | 13,704,196 |
| 2024-05-10 | 22.96 | 23.1 | 22.55 | 22.71 | -0.66% | 5,523 | 12,586,646 |
| 2024-05-09 | 22.96 | 23.38 | 22.81 | 22.86 | -1.21% | 6,928 | 15,998,903 |
| 2024-05-08 | 22.89 | 23.46 | 22.65 | 23.14 | +1.36% | 8,141 | 18,836,523 |
| 2024-05-07 | 23.14 | 23.17 | 22.76 | 22.83 | -0.57% | 4,469 | 10,244,637 |
| 2024-05-06 | 22.59 | 23.09 | 22.59 | 22.96 | +2.68% | 5,253 | 12,029,161 |
| 2024-04-30 | 23.06 | 23.06 | 22.31 | 22.36 | -3.04% | 8,899 | 20,154,647 |
| 2024-04-29 | 21.7 | 23.18 | 21.49 | 23.06 | +7.31% | 10,052 | 22,638,652 |
| 2024-04-26 | 20.77 | 21.55 | 20.61 | 21.49 | +4.02% | 6,867 | 14,498,048 |
| 2024-04-25 | 20.21 | 20.7 | 20.16 | 20.66 | +1.57% | 4,800 | 9,854,533 |
| 2024-04-24 | 19.73 | 20.44 | 19.54 | 20.34 | +2.11% | 6,225 | 12,543,541 |
| 2024-04-23 | 19.35 | 20.08 | 19.08 | 19.92 | +3.43% | 7,328 | 14,434,448 |
| 2024-04-22 | 18.9 | 19.41 | 18.43 | 19.26 | +1.74% | 5,067 | 9,642,165 |
| 2024-04-19 | 19.38 | 19.38 | 18.69 | 18.93 | -1.3% | 3,937 | 7,465,804 |
| 2024-04-18 | 19.3 | 19.48 | 18.92 | 19.18 | -0.93% | 5,362 | 10,340,629 |
| 2024-04-17 | 18.51 | 19.57 | 18.51 | 19.36 | +6.02% | 7,741 | 14,854,491 |
| 2024-04-16 | 19.01 | 19.34 | 18.23 | 18.26 | -5.58% | 9,261 | 17,158,033 |
| 2024-04-15 | 20.51 | 20.68 | 19.03 | 19.34 | -7.46% | 10,099 | 20,020,083 |
| 2024-04-12 | 20.88 | 21.4 | 20.68 | 20.9 | +0.14% | 4,869 | 10,249,728 |
| 2024-04-11 | 20.76 | 21.42 | 20.51 | 20.87 | +0.38% | 4,156 | 8,728,542 |
| 2024-04-10 | 21.56 | 21.7 | 20.71 | 20.79 | -4.06% | 3,600 | 7,580,547 |
| 2024-04-09 | 20.89 | 21.71 | 20.69 | 21.67 | +3.88% | 4,821 | 10,264,779 |
| 2024-04-08 | 22.11 | 22.32 | 20.74 | 20.86 | -6.12% | 7,713 | 16,435,371 |
| 2024-04-03 | 22.5 | 22.51 | 21.95 | 22.22 | -1.24% | 3,466 | 7,684,116 |
| 2024-04-02 | 22.68 | 22.73 | 22.22 | 22.5 | -0.66% | 5,904 | 13,288,391 |
| 2024-04-01 | 22.23 | 22.66 | 21.8 | 22.65 | +3.47% | 6,536 | 14,545,484 |
| 2024-03-29 | 21.47 | 21.98 | 21.32 | 21.89 | +2.15% | 5,283 | 11,446,620 |
| 2024-03-28 | 21.46 | 21.97 | 21.01 | 21.43 | +0.8% | 6,237 | 13,404,134 |
| 2024-03-27 | 21.5 | 21.86 | 21.22 | 21.26 | -1.57% | 5,248 | 11,323,913 |
| 2024-03-26 | 21.91 | 21.95 | 21.16 | 21.6 | -0.69% | 5,684 | 12,252,625 |
| 2024-03-25 | 22.78 | 23.19 | 21.72 | 21.75 | -3.97% | 10,112 | 22,537,257 |
| 2024-03-22 | 23.51 | 23.67 | 22.5 | 22.65 | -4.31% | 8,332 | 19,104,057 |
| 2024-03-21 | 23.99 | 24.2 | 23.24 | 23.67 | -0.75% | 7,622 | 18,035,669 |
| 2024-03-20 | 23.64 | 24.07 | 23.5 | 23.85 | +0.89% | 6,209 | 14,778,357 |
| 2024-03-19 | 24.2 | 24.2 | 23.57 | 23.64 | -1.99% | 5,761 | 13,730,872 |
| 2024-03-18 | 23.37 | 24.16 | 23.09 | 24.12 | +4.46% | 10,344 | 24,428,896 |
| 2024-03-15 | 23.08 | 23.22 | 22.7 | 23.09 | +0.65% | 4,535 | 10,419,110 |
| 2024-03-14 | 23.48 | 23.83 | 22.4 | 22.94 | -0.91% | 6,296 | 14,561,747 |
| 2024-03-13 | 23.29 | 23.43 | 22.9 | 23.15 | -0.52% | 5,778 | 13,368,017 |
| 2024-03-12 | 23.02 | 23.65 | 22.81 | 23.27 | +1.39% | 5,814 | 13,488,142 |
| 2024-03-11 | 22.17 | 23.07 | 22.09 | 22.95 | +3.56% | 6,563 | 14,807,966 |
| 2024-03-08 | 22.16 | 22.44 | 21.71 | 22.16 | +0.09% | 4,098 | 9,049,659 |
| 2024-03-07 | 22.51 | 22.87 | 22.14 | 22.14 | -1.6% | 6,848 | 15,413,785 |
| 2024-03-06 | 22.49 | 22.79 | 22.12 | 22.5 | +0.76% | 5,000 | 11,229,181 |
| 2024-03-05 | 23.02 | 23.02 | 22.26 | 22.33 | -3% | 6,000 | 13,500,445 |
| 2024-03-04 | 23.22 | 23.63 | 22.6 | 23.02 | +0.39% | 6,397 | 14,725,108 |
| 2024-03-01 | 22.74 | 23.23 | 22.31 | 22.93 | +1.28% | 9,751 | 22,227,935 |
| 2024-02-29 | 22.19 | 22.99 | 21.76 | 22.64 | +1.98% | 13,870 | 31,047,321 |
| 2024-02-28 | 25.31 | 26 | 22.16 | 22.2 | -12.15% | 16,923 | 40,240,915 |
| 2024-02-27 | 23.9 | 25.34 | 23.65 | 25.27 | +5.69% | 12,209 | 30,237,344 |
| 2024-02-26 | 22.99 | 24.67 | 22.9 | 23.91 | +4.82% | 12,194 | 29,042,228 |
| 2024-02-23 | 22.2 | 22.9 | 21.92 | 22.81 | +3.21% | 6,347 | 14,222,062 |
| 2024-02-22 | 21.76 | 22.36 | 21.4 | 22.1 | +1.38% | 8,006 | 17,567,696 |
| 2024-02-21 | 21.76 | 22.85 | 21.61 | 21.8 | -1.13% | 9,999 | 22,269,923 |
| 2024-02-20 | 22.02 | 22.48 | 21.53 | 22.05 | -0.9% | 8,176 | 17,927,445 |
| 2024-02-19 | 21.1 | 23.21 | 21.1 | 22.25 | +7.49% | 17,543 | 38,954,622 |
| 2024-02-08 | 17.89 | 20.78 | 17.89 | 20.7 | +15.51% | 15,269 | 29,475,204 |
| 2024-02-07 | 19.45 | 19.45 | 17.45 | 17.92 | -6.86% | 14,107 | 25,851,057 |
| 2024-02-06 | 18.48 | 19.87 | 16.88 | 19.24 | +3.61% | 11,902 | 21,802,378 |
| 2024-02-05 | 21.51 | 21.56 | 18.01 | 18.57 | -14.62% | 10,554 | 20,375,446 |
| 2024-02-02 | 23.65 | 23.84 | 20.64 | 21.75 | -7.88% | 9,852 | 21,796,516 |
| 2024-02-01 | 23.51 | 23.99 | 22.89 | 23.61 | -0.21% | 5,910 | 13,885,782 |
| 2024-01-31 | 24.7 | 24.92 | 23.22 | 23.66 | -4.56% | 8,442 | 20,354,995 |
| 2024-01-30 | 25.8 | 25.93 | 24.79 | 24.79 | -4.4% | 5,051 | 12,813,076 |
| 2024-01-29 | 26.9 | 27.03 | 25.66 | 25.93 | -1.85% | 6,972 | 18,237,682 |
| 2024-01-26 | 27.36 | 27.76 | 26.25 | 26.42 | -3.4% | 5,086 | 13,680,277 |
| 2024-01-25 | 26.28 | 27.36 | 25.61 | 27.35 | +5.68% | 6,178 | 16,439,150 |
| 2024-01-24 | 26.15 | 26.56 | 25.13 | 25.88 | -0.38% | 7,136 | 18,384,402 |
| 2024-01-23 | 26.75 | 26.76 | 25.55 | 25.98 | -2.88% | 8,116 | 21,144,460 |
| 2024-01-22 | 29.29 | 29.29 | 26.51 | 26.75 | -8.89% | 8,449 | 23,505,449 |
| 2024-01-19 | 29.43 | 29.69 | 28.62 | 29.36 | +0.69% | 4,727 | 13,904,456 |
| 2024-01-18 | 29.88 | 30.3 | 28.39 | 29.16 | -2.41% | 7,471 | 21,609,535 |
| 2024-01-17 | 30.45 | 30.68 | 29.59 | 29.88 | -2.19% | 3,938 | 11,920,101 |
| 2024-01-16 | 30.77 | 30.77 | 30.24 | 30.55 | +0.66% | 3,861 | 11,732,895 |
| 2024-01-15 | 30.78 | 30.93 | 30.2 | 30.35 | -0.49% | 3,127 | 9,551,408 |
| 2024-01-12 | 30.98 | 31.39 | 30.5 | 30.5 | -1.33% | 4,053 | 12,523,764 |
| 2024-01-11 | 31.22 | 31.3 | 30.7 | 30.91 | -0.55% | 4,153 | 12,875,699 |
| 2024-01-10 | 31.22 | 31.7 | 30.71 | 31.08 | -0.92% | 3,598 | 11,215,784 |
| 2024-01-09 | 31.18 | 31.77 | 31.03 | 31.37 | +0.61% | 2,716 | 8,522,122 |
| 2024-01-08 | 31.4 | 32 | 31.12 | 31.18 | -1.92% | 3,071 | 9,673,914 |
| 2024-01-05 | 32.56 | 32.77 | 31.62 | 31.79 | -2.84% | 3,145 | 10,105,611 |
| 2024-01-04 | 32.73 | 33.3 | 32.53 | 32.72 | +0.28% | 4,627 | 15,199,427 |
| 2024-01-03 | 32.64 | 33.17 | 32.6 | 32.63 | -0.52% | 3,792 | 12,436,733 |
| 2024-01-02 | 33.09 | 33.24 | 32.33 | 32.8 | -0.33% | 4,112 | 13,486,122 |
| 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：