股票概览
21.4
-0.47%
-0.1
21.5
开盘价
21.68
最高价
21.35
最低价
27,635
成交量
数据更新至: 2024-05-20
技术指标
21.26
MA5 (5日均线)
21.60
MA10 (10日均线)
21.66
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 | 21.5 | 21.68 | 21.35 | 21.4 | -0.47% | 27,635 | 59,382,097 |
| 2024-05-17 | 20.9 | 21.5 | 20.9 | 21.5 | +2.38% | 32,143 | 68,210,039 |
| 2024-05-16 | 21.06 | 21.28 | 20.98 | 21 | -0.1% | 22,990 | 48,570,803 |
| 2024-05-15 | 21.3 | 21.5 | 21 | 21.02 | -1.73% | 24,715 | 52,411,286 |
| 2024-05-14 | 21.32 | 21.78 | 21.3 | 21.39 | -0.14% | 19,343 | 41,490,640 |
| 2024-05-13 | 21.6 | 21.63 | 21.25 | 21.42 | -1.97% | 32,905 | 70,446,434 |
| 2024-05-10 | 22.19 | 22.3 | 21.7 | 21.85 | -1.49% | 37,724 | 82,389,200 |
| 2024-05-09 | 21.81 | 22.4 | 21.65 | 22.18 | +1.32% | 55,047 | 121,911,658 |
| 2024-05-08 | 22.31 | 22.35 | 21.88 | 21.89 | -1.93% | 41,110 | 90,723,478 |
| 2024-05-07 | 22.44 | 22.49 | 22.2 | 22.32 | -0.53% | 33,580 | 74,888,411 |
| 2024-05-06 | 22.15 | 22.58 | 22.15 | 22.44 | +2.51% | 45,790 | 102,738,709 |
| 2024-04-30 | 22.25 | 22.37 | 21.73 | 21.89 | -1.62% | 38,393 | 84,156,079 |
| 2024-04-29 | 21.6 | 22.35 | 21.5 | 22.25 | +3.54% | 55,080 | 121,749,629 |
| 2024-04-26 | 20.6 | 21.55 | 20.6 | 21.49 | +3.82% | 58,647 | 124,150,657 |
| 2024-04-25 | 19.85 | 21 | 19.84 | 20.7 | +2.83% | 96,601 | 198,817,160 |
| 2024-04-24 | 21 | 21 | 19.83 | 20.13 | -8.58% | 131,879 | 264,287,222 |
| 2024-04-23 | 22.06 | 22.34 | 21.85 | 22.02 | -0.14% | 24,870 | 54,804,442 |
| 2024-04-22 | 21.9 | 22.27 | 21.46 | 22.05 | +0.78% | 31,298 | 68,812,270 |
| 2024-04-19 | 22.38 | 22.39 | 21.73 | 21.88 | -2.45% | 35,299 | 77,600,781 |
| 2024-04-18 | 22.13 | 22.69 | 21.76 | 22.43 | +1.45% | 48,279 | 107,981,809 |
| 2024-04-17 | 21.48 | 22.26 | 21.48 | 22.11 | +3.71% | 46,126 | 101,525,998 |
| 2024-04-16 | 22.05 | 22.19 | 21.3 | 21.32 | -4.31% | 49,195 | 106,183,241 |
| 2024-04-15 | 22.52 | 23.06 | 21.94 | 22.28 | -1.11% | 54,940 | 122,668,946 |
| 2024-04-12 | 23.03 | 23.15 | 22.43 | 22.53 | -2.17% | 42,578 | 96,677,298 |
| 2024-04-11 | 22.82 | 23.38 | 22.6 | 23.03 | -0.56% | 45,704 | 105,078,951 |
| 2024-04-10 | 23.62 | 23.73 | 22.92 | 23.16 | -2.81% | 46,891 | 108,889,976 |
| 2024-04-09 | 22.71 | 23.94 | 22.71 | 23.83 | +4.52% | 75,023 | 177,350,478 |
| 2024-04-08 | 23.45 | 23.88 | 22.77 | 22.8 | -4% | 60,478 | 140,180,940 |
| 2024-04-03 | 24.21 | 24.21 | 23.61 | 23.75 | -1.78% | 46,433 | 110,493,393 |
| 2024-04-02 | 24.28 | 24.4 | 23.66 | 24.18 | -0.49% | 67,885 | 163,069,694 |
| 2024-04-01 | 23.42 | 24.4 | 23.42 | 24.3 | +3.85% | 76,044 | 184,010,812 |
| 2024-03-29 | 23.29 | 23.76 | 23.1 | 23.4 | +0.52% | 44,686 | 104,544,558 |
| 2024-03-28 | 22.76 | 23.87 | 22.6 | 23.28 | +2.19% | 65,989 | 154,528,401 |
| 2024-03-27 | 24.03 | 24.16 | 22.78 | 22.78 | -6.98% | 95,591 | 223,727,844 |
| 2024-03-26 | 23.16 | 24.93 | 23.16 | 24.49 | +6.16% | 137,651 | 333,970,053 |
| 2024-03-25 | 23.71 | 23.86 | 23 | 23.07 | -2.62% | 38,108 | 89,432,712 |
| 2024-03-22 | 24.11 | 24.26 | 23.5 | 23.69 | -2.27% | 46,049 | 109,495,124 |
| 2024-03-21 | 24.7 | 24.77 | 24.1 | 24.24 | -1.5% | 38,330 | 93,257,967 |
| 2024-03-20 | 24.3 | 24.7 | 24.22 | 24.61 | +0.78% | 37,451 | 91,832,974 |
| 2024-03-19 | 24.3 | 24.86 | 24.15 | 24.42 | +0.45% | 55,793 | 136,811,168 |
| 2024-03-18 | 23.9 | 24.32 | 23.88 | 24.31 | +1.93% | 59,157 | 142,991,322 |
| 2024-03-15 | 23.64 | 23.88 | 23.4 | 23.85 | +0.25% | 33,056 | 78,079,652 |
| 2024-03-14 | 23.85 | 24.18 | 23.5 | 23.79 | -0.79% | 40,080 | 95,557,458 |
| 2024-03-13 | 23.8 | 24.11 | 23.72 | 23.98 | +0.25% | 47,839 | 114,573,005 |
| 2024-03-12 | 24.38 | 24.5 | 23.67 | 23.92 | -1.08% | 78,122 | 186,921,899 |
| 2024-03-11 | 22.97 | 24.36 | 22.89 | 24.18 | +6.01% | 104,893 | 249,784,915 |
| 2024-03-08 | 22.49 | 22.92 | 22.49 | 22.81 | +0.8% | 27,580 | 62,616,171 |
| 2024-03-07 | 23.1 | 23.25 | 22.61 | 22.63 | -2.33% | 34,306 | 78,533,861 |
| 2024-03-06 | 22.93 | 23.5 | 22.66 | 23.17 | +0.96% | 34,761 | 80,097,127 |
| 2024-03-05 | 23.18 | 23.18 | 22.62 | 22.95 | -1.63% | 43,759 | 100,377,860 |
| 2024-03-04 | 23.43 | 23.63 | 22.98 | 23.33 | +0.13% | 50,327 | 117,007,840 |
| 2024-03-01 | 22.84 | 23.34 | 22.81 | 23.3 | +2.01% | 53,479 | 123,726,350 |
| 2024-02-29 | 22.09 | 22.87 | 22.01 | 22.84 | +3.3% | 52,620 | 118,990,407 |
| 2024-02-28 | 23.06 | 23.97 | 22.04 | 22.11 | -3.79% | 90,891 | 210,576,334 |
| 2024-02-27 | 22.65 | 22.98 | 22.33 | 22.98 | +1.5% | 44,316 | 100,573,907 |
| 2024-02-26 | 22.22 | 22.98 | 22.22 | 22.64 | +1.94% | 50,145 | 113,244,965 |
| 2024-02-23 | 21.98 | 22.24 | 21.73 | 22.21 | +1.6% | 42,858 | 94,392,551 |
| 2024-02-22 | 21.59 | 22.09 | 21.57 | 21.86 | +0.83% | 31,490 | 68,725,116 |
| 2024-02-21 | 21.25 | 22.46 | 21.15 | 21.68 | +0.98% | 50,112 | 109,377,918 |
| 2024-02-20 | 21.3 | 21.5 | 21.01 | 21.47 | +0.23% | 31,834 | 67,613,302 |
| 2024-02-19 | 21.78 | 21.99 | 21.12 | 21.42 | -1.52% | 60,451 | 129,467,758 |
| 2024-02-08 | 20.6 | 22.08 | 20.58 | 21.75 | +5.69% | 68,526 | 148,384,301 |
| 2024-02-07 | 19.58 | 20.92 | 19.36 | 20.58 | +6.74% | 68,595 | 140,520,445 |
| 2024-02-06 | 17.5 | 19.41 | 17.4 | 19.28 | +8.8% | 69,027 | 128,310,981 |
| 2024-02-05 | 19.1 | 19.1 | 17.21 | 17.72 | -7.27% | 64,310 | 115,955,100 |
| 2024-02-02 | 20.15 | 20.43 | 18.5 | 19.11 | -5.54% | 52,590 | 102,224,146 |
| 2024-02-01 | 20.35 | 20.74 | 19.95 | 20.23 | -0.83% | 32,740 | 66,498,542 |
| 2024-01-31 | 21.39 | 21.52 | 20.32 | 20.4 | -5.12% | 46,229 | 96,423,650 |
| 2024-01-30 | 21.55 | 22.14 | 21.34 | 21.5 | -1.42% | 30,619 | 66,638,897 |
| 2024-01-29 | 22.77 | 22.77 | 21.81 | 21.81 | -3.79% | 36,677 | 81,111,626 |
| 2024-01-26 | 23 | 23.12 | 22.65 | 22.67 | -1.43% | 35,532 | 81,284,916 |
| 2024-01-25 | 22.24 | 23 | 21.96 | 23 | +3.28% | 45,877 | 103,699,643 |
| 2024-01-24 | 22.83 | 23.02 | 21.14 | 22.27 | -2.37% | 85,470 | 186,669,376 |
| 2024-01-23 | 22.7 | 22.98 | 22.29 | 22.81 | +1.38% | 31,634 | 71,852,772 |
| 2024-01-22 | 23.93 | 23.93 | 22.3 | 22.5 | -6.05% | 45,687 | 105,849,780 |
| 2024-01-19 | 24.19 | 24.8 | 23.93 | 23.95 | -1.07% | 28,023 | 67,875,403 |
| 2024-01-18 | 24.4 | 24.65 | 23.41 | 24.21 | -0.86% | 46,086 | 110,020,907 |
| 2024-01-17 | 25.21 | 25.22 | 24.4 | 24.42 | -3.02% | 29,284 | 72,436,931 |
| 2024-01-16 | 25.18 | 25.43 | 24.81 | 25.18 | 0% | 26,054 | 65,356,765 |
| 2024-01-15 | 25.37 | 25.48 | 24.89 | 25.18 | -1.06% | 22,658 | 57,050,339 |
| 2024-01-12 | 25.52 | 25.87 | 25.34 | 25.45 | -0.51% | 26,687 | 68,237,294 |
| 2024-01-11 | 24.79 | 25.77 | 24.59 | 25.58 | +3.44% | 41,017 | 103,693,594 |
| 2024-01-10 | 25 | 25.24 | 24.42 | 24.73 | -1.28% | 36,674 | 90,962,516 |
| 2024-01-09 | 25.31 | 25.7 | 24.93 | 25.05 | -1.03% | 35,982 | 90,651,424 |
| 2024-01-08 | 25.88 | 26.15 | 25.3 | 25.31 | -2.2% | 30,249 | 77,486,306 |
| 2024-01-05 | 26.34 | 26.91 | 25.75 | 25.88 | -1.6% | 33,937 | 89,298,575 |
| 2024-01-04 | 26.5 | 26.69 | 26.1 | 26.3 | -0.64% | 23,100 | 60,592,161 |
| 2024-01-03 | 26.68 | 26.72 | 26.33 | 26.47 | -0.79% | 27,560 | 72,937,466 |
| 2024-01-02 | 27.26 | 27.46 | 26.66 | 26.68 | -1.62% | 37,427 | 100,381,787 |
| 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：