股票概览
22.36
+0.22%
+0.05
22.31
开盘价
22.66
最高价
22.2
最低价
2,186
成交量
数据更新至: 2024-05-20
技术指标
22.09
MA5 (5日均线)
22.23
MA10 (10日均线)
21.76
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 | 22.31 | 22.66 | 22.2 | 22.36 | +0.22% | 2,186 | 4,890,110 |
| 2024-05-17 | 22.12 | 22.38 | 21.83 | 22.31 | +1.41% | 1,752 | 3,882,179 |
| 2024-05-16 | 22.07 | 22.07 | 21.66 | 22 | +1.1% | 1,650 | 3,621,842 |
| 2024-05-15 | 22.18 | 22.18 | 21.76 | 21.76 | -1.27% | 1,718 | 3,763,611 |
| 2024-05-14 | 21.99 | 22.23 | 21.88 | 22.04 | +0.59% | 2,260 | 4,981,133 |
| 2024-05-13 | 22.32 | 22.42 | 21.83 | 21.91 | -1.84% | 2,489 | 5,481,862 |
| 2024-05-10 | 22.6 | 22.72 | 22.2 | 22.32 | -0.67% | 2,362 | 5,295,642 |
| 2024-05-09 | 22.6 | 22.67 | 22.45 | 22.47 | +0.4% | 3,113 | 7,021,142 |
| 2024-05-08 | 22.77 | 22.77 | 22.24 | 22.38 | -1.54% | 2,506 | 5,633,571 |
| 2024-05-07 | 22.74 | 22.84 | 22.51 | 22.73 | +0.13% | 2,642 | 5,992,308 |
| 2024-05-06 | 22.88 | 22.98 | 22.45 | 22.7 | +1.07% | 3,516 | 7,950,967 |
| 2024-04-30 | 22.35 | 22.6 | 22.24 | 22.46 | +0.49% | 4,365 | 9,783,471 |
| 2024-04-29 | 21.84 | 22.4 | 21.66 | 22.35 | +2.81% | 5,423 | 12,006,973 |
| 2024-04-26 | 22 | 22.24 | 21.53 | 21.74 | -0.37% | 5,033 | 11,015,420 |
| 2024-04-25 | 21.23 | 21.9 | 21.15 | 21.82 | +2.68% | 3,638 | 7,828,849 |
| 2024-04-24 | 20.35 | 21.5 | 20.2 | 21.25 | +5.2% | 5,320 | 11,142,332 |
| 2024-04-23 | 20.16 | 20.41 | 20.01 | 20.2 | +1.25% | 2,674 | 5,405,673 |
| 2024-04-22 | 20.2 | 20.47 | 19.52 | 19.95 | -1.19% | 3,198 | 6,408,499 |
| 2024-04-19 | 20.55 | 20.55 | 20.11 | 20.19 | -0.79% | 2,892 | 5,882,741 |
| 2024-04-18 | 20.52 | 20.66 | 20.14 | 20.35 | -0.83% | 2,222 | 4,538,886 |
| 2024-04-17 | 20 | 20.75 | 19.74 | 20.52 | +3.95% | 2,865 | 5,884,390 |
| 2024-04-16 | 20.91 | 20.91 | 19.71 | 19.74 | -6.53% | 3,788 | 7,619,251 |
| 2024-04-15 | 21.88 | 22.1 | 20.87 | 21.12 | -3.87% | 4,034 | 8,635,306 |
| 2024-04-12 | 22.49 | 22.61 | 21.91 | 21.97 | -1.17% | 2,480 | 5,492,606 |
| 2024-04-11 | 22 | 22.5 | 21.86 | 22.23 | +0.18% | 1,584 | 3,524,574 |
| 2024-04-10 | 22.46 | 22.65 | 21.92 | 22.19 | -1.38% | 2,514 | 5,577,805 |
| 2024-04-09 | 22.1 | 22.65 | 22.05 | 22.5 | +2.18% | 2,171 | 4,838,638 |
| 2024-04-08 | 22.9 | 22.9 | 22.02 | 22.02 | -3.21% | 3,561 | 7,938,141 |
| 2024-04-03 | 22.92 | 23.02 | 22.52 | 22.75 | -0.83% | 2,138 | 4,861,556 |
| 2024-04-02 | 23.1 | 23.1 | 22.75 | 22.94 | +0.04% | 2,394 | 5,483,747 |
| 2024-04-01 | 22.6 | 23.05 | 22.4 | 22.93 | +1.42% | 3,148 | 7,187,579 |
| 2024-03-29 | 22.13 | 22.61 | 22.13 | 22.61 | +2.17% | 2,345 | 5,241,726 |
| 2024-03-28 | 21.71 | 22.45 | 21.66 | 22.13 | +1.1% | 1,846 | 4,100,950 |
| 2024-03-27 | 22.36 | 22.51 | 21.88 | 21.89 | -2.45% | 2,575 | 5,694,529 |
| 2024-03-26 | 22.32 | 22.55 | 21.95 | 22.44 | +0.9% | 3,427 | 7,633,755 |
| 2024-03-25 | 23 | 23.16 | 22.24 | 22.24 | -3.51% | 2,966 | 6,713,127 |
| 2024-03-22 | 23.44 | 23.56 | 22.82 | 23.05 | -2.25% | 2,908 | 6,727,055 |
| 2024-03-21 | 23.71 | 24.05 | 23.26 | 23.58 | -0.46% | 3,366 | 7,944,299 |
| 2024-03-20 | 23.7 | 23.72 | 23.41 | 23.69 | +0.89% | 2,627 | 6,189,935 |
| 2024-03-19 | 23.45 | 23.72 | 23.26 | 23.48 | +0.21% | 3,875 | 9,114,750 |
| 2024-03-18 | 23.29 | 23.46 | 22.9 | 23.43 | +2.31% | 4,182 | 9,689,281 |
| 2024-03-15 | 22.65 | 22.94 | 22.46 | 22.9 | +1.37% | 3,480 | 7,934,390 |
| 2024-03-14 | 22.7 | 23.08 | 22.22 | 22.59 | -1.35% | 3,640 | 8,223,849 |
| 2024-03-13 | 23.08 | 23.15 | 22.62 | 22.9 | 0% | 3,184 | 7,274,241 |
| 2024-03-12 | 22.78 | 23.05 | 22.66 | 22.9 | +1.01% | 3,894 | 8,891,127 |
| 2024-03-11 | 22.22 | 22.74 | 22.22 | 22.67 | +1.07% | 4,123 | 9,278,365 |
| 2024-03-08 | 22.69 | 22.69 | 22.12 | 22.43 | -0.49% | 4,511 | 10,067,719 |
| 2024-03-07 | 22.8 | 23.2 | 22.41 | 22.54 | -0.09% | 6,655 | 15,178,511 |
| 2024-03-06 | 22.08 | 22.77 | 21.9 | 22.56 | +1.53% | 4,198 | 9,383,681 |
| 2024-03-05 | 22.88 | 22.88 | 22.12 | 22.22 | -1.59% | 3,164 | 7,072,204 |
| 2024-03-04 | 23.32 | 23.32 | 22.3 | 22.58 | -1.74% | 5,022 | 11,367,577 |
| 2024-03-01 | 22.51 | 23.1 | 22.5 | 22.98 | +1.95% | 5,739 | 13,088,426 |
| 2024-02-29 | 21.61 | 22.59 | 21.61 | 22.54 | +3.02% | 6,086 | 13,543,193 |
| 2024-02-28 | 24.1 | 24.45 | 21.88 | 21.88 | -9.25% | 13,034 | 29,978,947 |
| 2024-02-27 | 23.69 | 24.17 | 23.53 | 24.11 | +0.96% | 5,708 | 13,655,009 |
| 2024-02-26 | 23.05 | 24.33 | 22.8 | 23.88 | +4.92% | 10,075 | 23,943,236 |
| 2024-02-23 | 22.57 | 22.94 | 22.4 | 22.76 | +1.16% | 5,266 | 11,925,890 |
| 2024-02-22 | 21.54 | 22.75 | 21.54 | 22.5 | +3.5% | 5,321 | 11,834,898 |
| 2024-02-21 | 21.24 | 22.19 | 21.12 | 21.74 | +1.49% | 5,216 | 11,381,223 |
| 2024-02-20 | 21.1 | 21.54 | 21.1 | 21.42 | +0.19% | 1,748 | 3,727,459 |
| 2024-02-19 | 21.18 | 21.95 | 20.87 | 21.38 | +1.47% | 4,431 | 9,499,999 |
| 2024-02-08 | 19.26 | 21.3 | 19.26 | 21.07 | +7.12% | 4,986 | 10,195,197 |
| 2024-02-07 | 20.64 | 20.64 | 19.08 | 19.67 | -4.47% | 5,997 | 11,912,275 |
| 2024-02-06 | 19.7 | 20.8 | 18 | 20.59 | +3.36% | 5,246 | 10,251,594 |
| 2024-02-05 | 21.36 | 21.38 | 18.56 | 19.92 | -8.62% | 9,482 | 18,730,929 |
| 2024-02-02 | 22.11 | 22.42 | 20.88 | 21.8 | -1.4% | 5,594 | 12,115,512 |
| 2024-02-01 | 22.03 | 22.54 | 21.5 | 22.11 | 0% | 3,127 | 6,874,332 |
| 2024-01-31 | 23.3 | 23.3 | 22.02 | 22.11 | -4.08% | 4,993 | 11,245,913 |
| 2024-01-30 | 23.88 | 24 | 23 | 23.05 | -2.54% | 5,104 | 11,998,351 |
| 2024-01-29 | 24.1 | 24.66 | 23.45 | 23.65 | -1.87% | 3,109 | 7,394,040 |
| 2024-01-26 | 24.48 | 24.88 | 24.01 | 24.1 | -1.87% | 3,285 | 8,002,310 |
| 2024-01-25 | 23.01 | 24.74 | 22.8 | 24.56 | +6.74% | 7,563 | 18,074,792 |
| 2024-01-24 | 22.77 | 23.17 | 22.1 | 23.01 | +1.01% | 4,169 | 9,441,041 |
| 2024-01-23 | 22.5 | 23.5 | 22.35 | 22.78 | -0.96% | 6,135 | 13,946,974 |
| 2024-01-22 | 23.85 | 23.86 | 22.72 | 23 | -3.97% | 7,058 | 16,406,371 |
| 2024-01-19 | 24.13 | 24.37 | 23.74 | 23.95 | -0.21% | 5,355 | 12,876,139 |
| 2024-01-18 | 24.29 | 24.31 | 23.3 | 24 | -1.19% | 9,013 | 21,434,078 |
| 2024-01-17 | 24.77 | 24.85 | 24.23 | 24.29 | -2.25% | 3,172 | 7,790,560 |
| 2024-01-16 | 24.93 | 25.28 | 24.57 | 24.85 | -0.6% | 3,809 | 9,479,790 |
| 2024-01-15 | 24.99 | 25.14 | 24.67 | 25 | -0.56% | 3,122 | 7,782,735 |
| 2024-01-12 | 25.54 | 25.72 | 25.09 | 25.14 | -1.06% | 3,492 | 8,859,529 |
| 2024-01-11 | 25.3 | 25.67 | 25.18 | 25.41 | +0.43% | 3,740 | 9,505,940 |
| 2024-01-10 | 25.16 | 25.91 | 25.08 | 25.3 | -1.56% | 3,562 | 9,085,038 |
| 2024-01-09 | 25.07 | 26.18 | 25.07 | 25.7 | +2.51% | 6,487 | 16,688,227 |
| 2024-01-08 | 25.57 | 25.8 | 25.07 | 25.07 | -2.22% | 4,586 | 11,632,332 |
| 2024-01-05 | 26.2 | 26.3 | 25.56 | 25.64 | -1.72% | 3,768 | 9,748,948 |
| 2024-01-04 | 25.97 | 26.14 | 25.82 | 26.09 | +0.62% | 3,298 | 8,564,318 |
| 2024-01-03 | 26.05 | 26.27 | 25.76 | 25.93 | -1.59% | 5,390 | 13,970,561 |
| 2024-01-02 | 25.91 | 26.54 | 25.75 | 26.35 | +1.97% | 9,607 | 25,283,053 |
| 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：