股票概览
21.89
+2.29%
+0.49
21.56
开盘价
22.04
最高价
21.55
最低价
126,341
成交量
数据更新至: 2024-05-20
技术指标
21.45
MA5 (5日均线)
21.72
MA10 (10日均线)
21.50
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 | 21.56 | 22.04 | 21.55 | 21.89 | +2.29% | 126,341 | 275,282,713 |
| 2024-05-17 | 21.13 | 21.4 | 20.9 | 21.4 | +1.47% | 78,115 | 165,167,259 |
| 2024-05-16 | 21.31 | 21.54 | 21.04 | 21.09 | -1.03% | 74,277 | 157,965,531 |
| 2024-05-15 | 21.5 | 21.62 | 21.28 | 21.31 | -1.25% | 54,420 | 116,350,392 |
| 2024-05-14 | 21.59 | 21.88 | 21.5 | 21.58 | +0.05% | 60,131 | 129,984,517 |
| 2024-05-13 | 21.78 | 21.85 | 21.44 | 21.57 | -2.18% | 79,852 | 172,361,923 |
| 2024-05-10 | 22.35 | 22.6 | 21.82 | 22.05 | -1.34% | 94,504 | 208,282,748 |
| 2024-05-09 | 21.82 | 22.52 | 21.82 | 22.35 | +2.71% | 142,712 | 318,730,901 |
| 2024-05-08 | 22.1 | 22.13 | 21.75 | 21.76 | -1.94% | 86,702 | 189,818,633 |
| 2024-05-07 | 22.2 | 22.42 | 22.09 | 22.19 | +0.27% | 83,638 | 185,717,739 |
| 2024-05-06 | 22.12 | 22.36 | 22.06 | 22.13 | +1.56% | 116,657 | 259,160,387 |
| 2024-04-30 | 22.1 | 22.46 | 21.75 | 21.79 | -1.27% | 117,513 | 258,469,408 |
| 2024-04-29 | 21.28 | 22.07 | 21.28 | 22.07 | +3.76% | 168,670 | 367,961,981 |
| 2024-04-26 | 20.76 | 21.4 | 20.61 | 21.27 | +3.71% | 164,018 | 346,898,920 |
| 2024-04-25 | 20.4 | 20.95 | 20.07 | 20.51 | +0.64% | 109,409 | 224,562,296 |
| 2024-04-24 | 20.39 | 20.42 | 19.73 | 20.38 | -1.07% | 121,441 | 244,607,439 |
| 2024-04-23 | 21.02 | 21.18 | 20.48 | 20.6 | -2.92% | 119,083 | 246,612,883 |
| 2024-04-22 | 21.2 | 21.65 | 20.81 | 21.22 | +0.43% | 115,602 | 245,987,683 |
| 2024-04-19 | 21.61 | 21.74 | 21.01 | 21.13 | -2.54% | 112,196 | 238,948,210 |
| 2024-04-18 | 21.15 | 22.07 | 20.83 | 21.68 | +1.64% | 151,796 | 328,293,354 |
| 2024-04-17 | 20.86 | 21.59 | 20.86 | 21.33 | +2.84% | 131,382 | 278,999,992 |
| 2024-04-16 | 22.1 | 22.36 | 20.64 | 20.74 | -7.41% | 176,775 | 377,242,337 |
| 2024-04-15 | 22.5 | 22.99 | 21.82 | 22.4 | -1.93% | 149,757 | 334,546,325 |
| 2024-04-12 | 23.57 | 23.9 | 22.8 | 22.84 | -2.85% | 149,761 | 346,035,697 |
| 2024-04-11 | 23.4 | 24.05 | 23.05 | 23.51 | -1.22% | 166,352 | 390,552,913 |
| 2024-04-10 | 24.5 | 24.53 | 23.67 | 23.8 | -2.62% | 170,870 | 409,163,606 |
| 2024-04-09 | 23.55 | 24.6 | 23.52 | 24.44 | +3.08% | 250,793 | 609,042,469 |
| 2024-04-08 | 24.1 | 24.67 | 23.65 | 23.71 | -2.02% | 284,609 | 688,689,397 |
| 2024-04-03 | 23.74 | 24.59 | 23.53 | 24.2 | +1.51% | 337,240 | 814,183,396 |
| 2024-04-02 | 22.77 | 24.38 | 22.77 | 23.84 | +3.7% | 360,940 | 854,511,702 |
| 2024-04-01 | 21.9 | 23.66 | 21.9 | 22.99 | +5.85% | 268,872 | 620,660,458 |
| 2024-03-29 | 21.43 | 21.89 | 21.38 | 21.72 | +1.5% | 95,060 | 205,580,994 |
| 2024-03-28 | 21.49 | 21.85 | 21.29 | 21.4 | +0.38% | 131,450 | 282,508,243 |
| 2024-03-27 | 22.47 | 22.47 | 21.28 | 21.32 | -5.16% | 112,265 | 245,061,870 |
| 2024-03-26 | 22.41 | 22.6 | 21.99 | 22.48 | +0.18% | 139,962 | 313,160,945 |
| 2024-03-25 | 22.98 | 23.22 | 22.43 | 22.44 | -2.31% | 117,075 | 266,417,889 |
| 2024-03-22 | 24.03 | 24.03 | 22.87 | 22.97 | -4.77% | 183,690 | 426,333,513 |
| 2024-03-21 | 24.5 | 24.66 | 23.91 | 24.12 | -1.15% | 99,917 | 241,388,395 |
| 2024-03-20 | 24.4 | 24.66 | 24.2 | 24.4 | -0.77% | 119,405 | 290,830,270 |
| 2024-03-19 | 24.33 | 25.03 | 24.33 | 24.59 | +0.08% | 165,990 | 411,365,071 |
| 2024-03-18 | 24.5 | 24.84 | 24.16 | 24.57 | +0.49% | 155,716 | 380,219,286 |
| 2024-03-15 | 23.78 | 24.72 | 23.53 | 24.45 | +2.17% | 170,852 | 412,851,887 |
| 2024-03-14 | 24.13 | 24.77 | 23.72 | 23.93 | -0.99% | 149,608 | 362,472,034 |
| 2024-03-13 | 24.15 | 24.42 | 24.03 | 24.17 | -0.08% | 88,277 | 213,395,312 |
| 2024-03-12 | 24.53 | 24.6 | 24.01 | 24.19 | -0.98% | 148,878 | 361,268,540 |
| 2024-03-11 | 23.65 | 24.57 | 23.65 | 24.43 | +4.4% | 226,557 | 546,714,456 |
| 2024-03-08 | 23.52 | 23.72 | 23.01 | 23.4 | -0.64% | 109,907 | 256,344,479 |
| 2024-03-07 | 23.65 | 24.3 | 23.46 | 23.55 | -0.17% | 173,870 | 415,491,398 |
| 2024-03-06 | 23.39 | 23.9 | 23.15 | 23.59 | -0.13% | 111,872 | 262,793,251 |
| 2024-03-05 | 23.68 | 24.05 | 23.5 | 23.62 | -2.03% | 146,704 | 347,153,999 |
| 2024-03-04 | 24.7 | 25.07 | 23.88 | 24.11 | -0.94% | 175,571 | 426,756,219 |
| 2024-03-01 | 24.3 | 24.83 | 24.16 | 24.34 | +0.29% | 209,235 | 511,114,822 |
| 2024-02-29 | 22.8 | 24.31 | 22.8 | 24.27 | +5.66% | 282,277 | 669,318,068 |
| 2024-02-28 | 23.77 | 24.77 | 22.72 | 22.97 | -2.26% | 300,414 | 723,398,024 |
| 2024-02-27 | 22.66 | 23.5 | 22.6 | 23.5 | +2.66% | 146,014 | 338,100,385 |
| 2024-02-26 | 23.12 | 23.52 | 22.79 | 22.89 | -0.99% | 151,249 | 348,968,583 |
| 2024-02-23 | 22.5 | 23.12 | 22.41 | 23.12 | +2.76% | 156,925 | 358,231,050 |
| 2024-02-22 | 22.13 | 22.72 | 22.08 | 22.5 | +0.45% | 119,747 | 268,338,426 |
| 2024-02-21 | 22 | 23.22 | 21.86 | 22.4 | +0.76% | 199,445 | 451,976,534 |
| 2024-02-20 | 21.43 | 22.49 | 21.12 | 22.23 | +2.63% | 173,392 | 378,949,016 |
| 2024-02-19 | 21.76 | 21.96 | 21.27 | 21.66 | +1.12% | 146,449 | 316,427,606 |
| 2024-02-08 | 21.06 | 22.2 | 21.06 | 21.42 | +2.1% | 199,790 | 433,161,306 |
| 2024-02-07 | 20.08 | 21.36 | 20.01 | 20.98 | +4.9% | 216,943 | 454,316,109 |
| 2024-02-06 | 18.17 | 20.08 | 17.87 | 20 | +9.59% | 223,702 | 432,676,517 |
| 2024-02-05 | 19.7 | 20.02 | 18.14 | 18.25 | -9.47% | 239,020 | 449,200,012 |
| 2024-02-02 | 21.53 | 21.73 | 19.33 | 20.16 | -5.84% | 211,118 | 431,879,660 |
| 2024-02-01 | 21.18 | 22.08 | 20.88 | 21.41 | -0.42% | 136,519 | 293,597,518 |
| 2024-01-31 | 23.14 | 23.29 | 21.49 | 21.5 | -7.76% | 198,942 | 442,540,035 |
| 2024-01-30 | 23.39 | 24.05 | 23.25 | 23.31 | -1.48% | 110,311 | 261,261,150 |
| 2024-01-29 | 25 | 25.19 | 23.64 | 23.66 | -6.63% | 197,855 | 478,157,510 |
| 2024-01-26 | 24.73 | 26.23 | 24.63 | 25.34 | +1.44% | 217,722 | 555,836,190 |
| 2024-01-25 | 24.35 | 25.17 | 24.11 | 24.98 | +2.13% | 169,971 | 420,543,639 |
| 2024-01-24 | 24.6 | 24.89 | 23.66 | 24.46 | -0.65% | 166,937 | 404,307,262 |
| 2024-01-23 | 23.8 | 24.81 | 22.73 | 24.62 | +1.9% | 231,843 | 559,522,259 |
| 2024-01-22 | 26.47 | 26.48 | 24.16 | 24.16 | -9.99% | 341,329 | 844,686,466 |
| 2024-01-19 | 27.02 | 28.01 | 26.8 | 26.84 | -1.68% | 167,364 | 456,437,850 |
| 2024-01-18 | 26.22 | 27.45 | 25.7 | 27.3 | +2.36% | 229,911 | 608,158,744 |
| 2024-01-17 | 28.15 | 28.26 | 26.67 | 26.67 | -5.06% | 196,657 | 537,499,786 |
| 2024-01-16 | 28.05 | 28.51 | 27.4 | 28.09 | +0.21% | 200,006 | 559,943,596 |
| 2024-01-15 | 28.38 | 28.78 | 27.98 | 28.03 | -2.2% | 148,626 | 419,307,021 |
| 2024-01-12 | 29.2 | 29.56 | 28.65 | 28.66 | -2.75% | 239,177 | 694,048,731 |
| 2024-01-11 | 27.5 | 29.93 | 27.4 | 29.47 | +5.33% | 407,938 | 1,177,733,510 |
| 2024-01-10 | 27.15 | 28.65 | 26.8 | 27.98 | +2.42% | 320,623 | 899,936,228 |
| 2024-01-09 | 26.81 | 27.57 | 26.1 | 27.32 | +2.55% | 199,067 | 536,989,429 |
| 2024-01-08 | 26.81 | 27.5 | 26.61 | 26.64 | -1.19% | 140,377 | 378,424,390 |
| 2024-01-05 | 27.27 | 28.09 | 26.8 | 26.96 | -2% | 193,491 | 531,338,790 |
| 2024-01-04 | 28.3 | 28.36 | 27.4 | 27.51 | -3.71% | 198,461 | 549,489,454 |
| 2024-01-03 | 28.18 | 29.45 | 28.06 | 28.57 | +1.2% | 235,429 | 673,123,349 |
| 2024-01-02 | 28.62 | 28.86 | 28.18 | 28.23 | -1.29% | 182,998 | 520,839,198 |
| 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：