股票概览
21.47
+0.05%
+0.01
21.41
开盘价
21.59
最高价
21.3
最低价
15,029
成交量
数据更新至: 2024-05-20
技术指标
21.26
MA5 (5日均线)
21.21
MA10 (10日均线)
20.90
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 | 21.41 | 21.59 | 21.3 | 21.47 | +0.05% | 15,029 | 32,183,835 |
| 2024-05-17 | 21.14 | 21.51 | 21.06 | 21.46 | +1.51% | 14,106 | 30,011,282 |
| 2024-05-16 | 21.1 | 21.42 | 21.05 | 21.14 | +0.19% | 10,618 | 22,541,186 |
| 2024-05-15 | 21.2 | 21.45 | 21.01 | 21.1 | -0.09% | 11,685 | 24,840,620 |
| 2024-05-14 | 20.56 | 21.33 | 20.56 | 21.12 | +2.77% | 11,572 | 24,325,424 |
| 2024-05-13 | 20.92 | 21.05 | 20.5 | 20.55 | -2.47% | 12,573 | 25,943,834 |
| 2024-05-10 | 21.45 | 21.7 | 21 | 21.07 | -1.4% | 13,494 | 28,625,070 |
| 2024-05-09 | 21.25 | 21.53 | 21.1 | 21.37 | +0.42% | 14,474 | 30,982,363 |
| 2024-05-08 | 21.45 | 22.03 | 21.22 | 21.28 | -0.98% | 22,344 | 48,044,967 |
| 2024-05-07 | 21.15 | 21.49 | 21.04 | 21.49 | +1.61% | 17,853 | 38,051,611 |
| 2024-05-06 | 20.96 | 21.19 | 20.75 | 21.15 | +1.63% | 16,585 | 34,871,114 |
| 2024-04-30 | 20.67 | 20.94 | 20.4 | 20.81 | +0.53% | 13,775 | 28,520,345 |
| 2024-04-29 | 20.5 | 20.74 | 20.07 | 20.7 | -2.91% | 17,539 | 35,935,825 |
| 2024-04-26 | 20.85 | 21.38 | 20.85 | 21.32 | +1.09% | 20,199 | 42,732,475 |
| 2024-04-25 | 20.8 | 21.5 | 20.75 | 21.09 | +0.96% | 18,113 | 38,300,627 |
| 2024-04-24 | 20.46 | 20.93 | 20.28 | 20.89 | +2.1% | 14,663 | 30,297,354 |
| 2024-04-23 | 19.83 | 20.6 | 19.72 | 20.46 | +3.23% | 15,074 | 30,591,301 |
| 2024-04-22 | 19.46 | 19.93 | 19.01 | 19.82 | +1.8% | 14,983 | 29,408,474 |
| 2024-04-19 | 19.97 | 20.26 | 19.42 | 19.47 | -3.85% | 17,683 | 34,824,404 |
| 2024-04-18 | 20.5 | 20.74 | 19.82 | 20.25 | -0.98% | 17,291 | 35,198,034 |
| 2024-04-17 | 19.41 | 20.5 | 19.41 | 20.45 | +7.92% | 21,357 | 43,194,338 |
| 2024-04-16 | 20.7 | 21.05 | 18.95 | 18.95 | -9.98% | 25,685 | 50,438,874 |
| 2024-04-15 | 22.43 | 22.43 | 20.4 | 21.05 | -7.15% | 32,403 | 68,128,277 |
| 2024-04-12 | 22.02 | 23.16 | 22 | 22.67 | +3.52% | 26,534 | 59,924,918 |
| 2024-04-11 | 21.67 | 22.45 | 21.54 | 21.9 | -0.5% | 12,116 | 26,733,084 |
| 2024-04-10 | 22.53 | 22.73 | 21.78 | 22.01 | -2.31% | 15,938 | 35,388,913 |
| 2024-04-09 | 22.15 | 22.86 | 22.08 | 22.53 | +1.72% | 16,445 | 37,034,966 |
| 2024-04-08 | 22.8 | 22.9 | 22.1 | 22.15 | -2.25% | 14,279 | 32,003,617 |
| 2024-04-03 | 22.49 | 22.7 | 22.3 | 22.66 | +0.27% | 13,527 | 30,534,321 |
| 2024-04-02 | 22.57 | 22.8 | 22.43 | 22.6 | +0.13% | 15,051 | 34,016,744 |
| 2024-04-01 | 21.77 | 22.64 | 21.77 | 22.57 | +3.87% | 19,685 | 43,824,533 |
| 2024-03-29 | 21.51 | 21.94 | 21.36 | 21.73 | +0.98% | 13,942 | 30,229,849 |
| 2024-03-28 | 21.1 | 21.83 | 20.85 | 21.52 | +0.8% | 20,714 | 44,462,228 |
| 2024-03-27 | 21.48 | 22.29 | 21.04 | 21.35 | -1.79% | 29,487 | 63,845,778 |
| 2024-03-26 | 21.45 | 21.8 | 21.12 | 21.74 | +0.88% | 10,533 | 22,633,461 |
| 2024-03-25 | 22.04 | 22.6 | 21.55 | 21.55 | -2.4% | 13,381 | 29,547,473 |
| 2024-03-22 | 22.47 | 22.51 | 21.91 | 22.08 | -1.78% | 14,979 | 33,173,718 |
| 2024-03-21 | 22.64 | 22.7 | 22.12 | 22.48 | -0.75% | 17,092 | 38,321,079 |
| 2024-03-20 | 22.33 | 22.71 | 22.12 | 22.65 | +1.89% | 16,757 | 37,646,768 |
| 2024-03-19 | 22.18 | 22.69 | 21.98 | 22.23 | +0.18% | 20,287 | 45,380,856 |
| 2024-03-18 | 21.75 | 22.38 | 21.6 | 22.19 | +2.45% | 20,202 | 44,356,250 |
| 2024-03-15 | 21.26 | 21.66 | 21.18 | 21.66 | +1.88% | 13,418 | 28,831,782 |
| 2024-03-14 | 21.58 | 21.77 | 21.04 | 21.26 | -2.48% | 17,276 | 36,973,025 |
| 2024-03-13 | 21.34 | 21.8 | 21.31 | 21.8 | +2.16% | 21,015 | 45,355,839 |
| 2024-03-12 | 21.1 | 21.36 | 21 | 21.34 | +1.67% | 14,749 | 31,325,220 |
| 2024-03-11 | 20.67 | 20.99 | 20.62 | 20.99 | +0.67% | 11,513 | 24,002,248 |
| 2024-03-08 | 20.85 | 21.12 | 20.55 | 20.85 | -0.14% | 11,235 | 23,326,428 |
| 2024-03-07 | 21.17 | 21.59 | 20.82 | 20.88 | -1.56% | 15,468 | 32,821,089 |
| 2024-03-06 | 20.6 | 21.45 | 20.55 | 21.21 | +1.87% | 19,638 | 41,593,663 |
| 2024-03-05 | 21.58 | 21.58 | 20.74 | 20.82 | -4.63% | 27,249 | 57,265,935 |
| 2024-03-04 | 22.34 | 22.35 | 21.4 | 21.83 | -2.28% | 22,128 | 48,192,846 |
| 2024-03-01 | 22.38 | 22.67 | 22.09 | 22.34 | -1.11% | 23,176 | 51,807,054 |
| 2024-02-29 | 21 | 22.98 | 20.9 | 22.59 | +2.78% | 42,531 | 94,343,424 |
| 2024-02-28 | 21.79 | 23.96 | 20.5 | 21.98 | +0.92% | 61,495 | 136,892,912 |
| 2024-02-27 | 21.16 | 21.78 | 21.01 | 21.78 | +2.25% | 23,744 | 50,899,348 |
| 2024-02-26 | 21.3 | 21.68 | 20.8 | 21.3 | +0.9% | 26,491 | 56,241,211 |
| 2024-02-23 | 20.66 | 21.2 | 20.5 | 21.11 | +2.18% | 25,352 | 52,880,765 |
| 2024-02-22 | 20.3 | 20.75 | 20.21 | 20.66 | +0.73% | 19,047 | 39,101,905 |
| 2024-02-21 | 20.3 | 21.04 | 20.19 | 20.51 | -1.68% | 35,097 | 72,198,575 |
| 2024-02-20 | 19.19 | 21.2 | 18.82 | 20.86 | +8.14% | 38,312 | 78,129,497 |
| 2024-02-19 | 18.8 | 19.55 | 18.31 | 19.29 | +5.41% | 28,674 | 54,473,872 |
| 2024-02-08 | 16.78 | 18.47 | 16.63 | 18.3 | +8.93% | 31,109 | 55,232,151 |
| 2024-02-07 | 17.69 | 18 | 16.73 | 16.8 | -4.98% | 28,439 | 49,392,018 |
| 2024-02-06 | 17 | 18.4 | 16.02 | 17.68 | +0.17% | 29,807 | 50,639,225 |
| 2024-02-05 | 19.22 | 19.33 | 17.65 | 17.65 | -9.99% | 32,781 | 58,927,058 |
| 2024-02-02 | 20.48 | 21.04 | 19 | 19.61 | -3.87% | 32,610 | 65,378,695 |
| 2024-02-01 | 20.71 | 21.5 | 20.05 | 20.4 | -1.78% | 28,810 | 59,348,069 |
| 2024-01-31 | 23 | 23.06 | 20.77 | 20.77 | -10.01% | 51,677 | 112,528,551 |
| 2024-01-30 | 25.36 | 25.45 | 22.7 | 23.08 | -8.49% | 55,434 | 129,699,722 |
| 2024-01-29 | 26.73 | 27.62 | 25.2 | 25.22 | -5.15% | 54,958 | 145,107,057 |
| 2024-01-26 | 26.81 | 27.7 | 26.56 | 26.59 | -2.1% | 60,916 | 165,273,783 |
| 2024-01-25 | 26 | 27.37 | 24.74 | 27.16 | +3.03% | 76,838 | 200,505,489 |
| 2024-01-24 | 26.01 | 27.09 | 25.3 | 26.36 | -0.38% | 55,820 | 147,001,407 |
| 2024-01-23 | 26.3 | 27.15 | 24.62 | 26.46 | +1.15% | 63,542 | 166,860,759 |
| 2024-01-22 | 27.45 | 27.5 | 25.87 | 26.16 | -5.18% | 78,998 | 210,287,695 |
| 2024-01-19 | 25.21 | 27.59 | 24.5 | 27.59 | +10.01% | 63,074 | 169,456,148 |
| 2024-01-18 | 26.23 | 26.66 | 24.51 | 25.08 | -5.96% | 68,662 | 172,764,759 |
| 2024-01-17 | 27.21 | 28.28 | 26.66 | 26.67 | -3.82% | 70,145 | 191,885,445 |
| 2024-01-16 | 26.6 | 27.91 | 26.08 | 27.73 | +2.4% | 97,746 | 263,804,361 |
| 2024-01-15 | 26.4 | 27.32 | 25.85 | 27.08 | +1.31% | 91,117 | 241,340,018 |
| 2024-01-12 | 28.22 | 28.99 | 26.62 | 26.73 | -7.41% | 121,941 | 335,609,395 |
| 2024-01-11 | 28.13 | 30.88 | 28.13 | 28.87 | -7.65% | 163,384 | 478,650,605 |
| 2024-01-10 | 30.38 | 31.26 | 28.22 | 31.26 | +9.99% | 103,593 | 310,960,195 |
| 2024-01-09 | 26.03 | 28.42 | 26.03 | 28.42 | +9.98% | 73,494 | 204,695,014 |
| 2024-01-08 | 26.2 | 27.5 | 25.8 | 25.84 | +0.16% | 54,152 | 143,531,030 |
| 2024-01-05 | 25.74 | 26.28 | 25.51 | 25.8 | +0.43% | 33,902 | 87,791,302 |
| 2024-01-04 | 25.41 | 25.81 | 25.26 | 25.69 | +0.9% | 16,846 | 43,191,441 |
| 2024-01-03 | 25.33 | 25.49 | 25.13 | 25.46 | +0.35% | 14,762 | 37,339,742 |
| 2024-01-02 | 25.08 | 25.71 | 25.08 | 25.37 | +1.12% | 20,187 | 51,430,327 |
| 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：