股票概览
21.26
-0.33%
-0.07
21.33
开盘价
21.48
最高价
21.15
最低价
9,075
成交量
数据更新至: 2024-05-20
技术指标
21.01
MA5 (5日均线)
21.15
MA10 (10日均线)
20.80
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 | 21.33 | 21.48 | 21.15 | 21.26 | -0.33% | 9,075 | 19,328,974 |
| 2024-05-17 | 20.86 | 21.33 | 20.75 | 21.33 | +2.55% | 11,650 | 24,560,541 |
| 2024-05-16 | 20.67 | 21.15 | 20.66 | 20.8 | +0.68% | 8,330 | 17,443,467 |
| 2024-05-15 | 20.94 | 21.11 | 20.64 | 20.66 | -1.67% | 8,432 | 17,585,585 |
| 2024-05-14 | 20.71 | 21.23 | 20.5 | 21.01 | +2.74% | 12,817 | 26,774,038 |
| 2024-05-13 | 21.14 | 21.14 | 20.25 | 20.45 | -3.54% | 10,798 | 22,138,815 |
| 2024-05-10 | 21.78 | 21.97 | 21.08 | 21.2 | -2.12% | 11,516 | 24,646,553 |
| 2024-05-09 | 21.37 | 21.8 | 21.37 | 21.66 | +1.88% | 10,001 | 21,687,190 |
| 2024-05-08 | 21.85 | 21.88 | 21.22 | 21.26 | -2.61% | 10,972 | 23,575,539 |
| 2024-05-07 | 21.77 | 21.9 | 21.37 | 21.83 | +1.3% | 9,836 | 21,363,744 |
| 2024-05-06 | 21.8 | 22.2 | 21.52 | 21.55 | +0.09% | 10,342 | 22,472,758 |
| 2024-04-30 | 21.65 | 21.94 | 21.21 | 21.53 | -0.05% | 10,455 | 22,496,341 |
| 2024-04-29 | 20.92 | 21.76 | 20.92 | 21.54 | +3.51% | 14,381 | 30,821,404 |
| 2024-04-26 | 20.76 | 20.97 | 20.08 | 20.81 | +1.71% | 12,708 | 26,320,313 |
| 2024-04-25 | 20.31 | 20.59 | 20.16 | 20.46 | +0.54% | 10,444 | 21,353,848 |
| 2024-04-24 | 19.83 | 20.58 | 19.82 | 20.35 | +2.67% | 12,302 | 24,989,143 |
| 2024-04-23 | 19.51 | 19.95 | 19.43 | 19.82 | +2.64% | 11,531 | 22,766,939 |
| 2024-04-22 | 19.16 | 19.51 | 18.41 | 19.31 | -0.72% | 11,456 | 21,949,056 |
| 2024-04-19 | 19.65 | 19.84 | 19.26 | 19.45 | -1.67% | 11,783 | 22,945,627 |
| 2024-04-18 | 19.91 | 20.2 | 19.31 | 19.78 | +0.46% | 13,295 | 26,301,418 |
| 2024-04-17 | 18.51 | 19.73 | 18.51 | 19.69 | +9.27% | 20,228 | 39,174,089 |
| 2024-04-16 | 19.91 | 19.96 | 17.98 | 18.02 | -9.95% | 23,761 | 43,886,091 |
| 2024-04-15 | 20.4 | 20.92 | 19.34 | 20.01 | -3.29% | 19,993 | 39,894,918 |
| 2024-04-12 | 20.88 | 21.28 | 20.65 | 20.69 | -1% | 18,297 | 38,238,055 |
| 2024-04-11 | 21 | 21.71 | 20.84 | 20.9 | -3.15% | 26,658 | 56,457,802 |
| 2024-04-10 | 21.64 | 23.5 | 21.51 | 21.58 | +1.22% | 35,755 | 79,629,853 |
| 2024-04-09 | 20.86 | 21.38 | 20.64 | 21.32 | +2.21% | 12,165 | 25,640,803 |
| 2024-04-08 | 21.81 | 21.81 | 20.82 | 20.86 | -4.62% | 17,656 | 37,482,096 |
| 2024-04-03 | 22.9 | 22.9 | 21.65 | 21.87 | -3.61% | 16,309 | 35,865,399 |
| 2024-04-02 | 22.95 | 22.95 | 22.26 | 22.69 | -0.7% | 18,690 | 42,180,992 |
| 2024-04-01 | 22.65 | 23 | 22.54 | 22.85 | +1.24% | 20,083 | 45,715,985 |
| 2024-03-29 | 22.61 | 23.5 | 22.08 | 22.57 | -0.35% | 20,791 | 46,766,226 |
| 2024-03-28 | 21.42 | 23.1 | 21.42 | 22.65 | +5.74% | 25,568 | 57,234,325 |
| 2024-03-27 | 22.89 | 22.91 | 21.41 | 21.42 | -6.42% | 21,830 | 48,210,603 |
| 2024-03-26 | 22.85 | 23.5 | 22.43 | 22.89 | +0.35% | 23,168 | 52,909,980 |
| 2024-03-25 | 24.22 | 24.44 | 22.72 | 22.81 | -6.05% | 30,993 | 72,913,002 |
| 2024-03-22 | 23.87 | 24.66 | 23.41 | 24.28 | +1.72% | 36,535 | 87,823,873 |
| 2024-03-21 | 24 | 24.2 | 23.41 | 23.87 | -0.54% | 23,549 | 56,081,222 |
| 2024-03-20 | 23.88 | 24.2 | 23.62 | 24 | +0.76% | 20,374 | 48,770,682 |
| 2024-03-19 | 24.22 | 24.44 | 23.69 | 23.82 | -1.16% | 30,893 | 74,140,550 |
| 2024-03-18 | 22.96 | 24.33 | 22.96 | 24.1 | +4.33% | 36,183 | 85,975,362 |
| 2024-03-15 | 22.4 | 23.11 | 22.21 | 23.1 | +2.76% | 24,958 | 56,797,874 |
| 2024-03-14 | 22.64 | 23.05 | 22.04 | 22.48 | -0.79% | 26,470 | 59,768,488 |
| 2024-03-13 | 22.87 | 23.12 | 22.56 | 22.66 | -0.96% | 27,913 | 63,855,252 |
| 2024-03-12 | 22.6 | 22.9 | 22.04 | 22.88 | +2.28% | 33,613 | 75,839,798 |
| 2024-03-11 | 22 | 22.5 | 21.65 | 22.37 | +1.08% | 27,060 | 60,247,092 |
| 2024-03-08 | 21.78 | 22.38 | 21.63 | 22.13 | +0.77% | 32,035 | 70,299,283 |
| 2024-03-07 | 22.41 | 23.75 | 21.94 | 21.96 | -0.86% | 47,138 | 106,994,191 |
| 2024-03-06 | 21.44 | 22.36 | 21.44 | 22.15 | +3.31% | 35,651 | 78,483,555 |
| 2024-03-05 | 22 | 22.09 | 21.31 | 21.44 | -3.38% | 30,127 | 65,309,976 |
| 2024-03-04 | 22.26 | 22.45 | 21.3 | 22.19 | -1.42% | 45,097 | 98,624,278 |
| 2024-03-01 | 21.46 | 23.8 | 21.46 | 22.51 | +5.48% | 58,871 | 133,025,813 |
| 2024-02-29 | 19.81 | 21.79 | 19.81 | 21.34 | +5.23% | 41,824 | 87,752,473 |
| 2024-02-28 | 22.71 | 22.95 | 20.21 | 20.28 | -12.81% | 67,742 | 148,658,715 |
| 2024-02-27 | 22.3 | 23.3 | 21.86 | 23.26 | -1.48% | 71,816 | 161,652,566 |
| 2024-02-26 | 22.2 | 24.48 | 21.4 | 23.61 | +14.44% | 80,349 | 181,235,851 |
| 2024-02-23 | 19.58 | 20.66 | 19.37 | 20.63 | +5.52% | 46,131 | 92,079,696 |
| 2024-02-22 | 18.34 | 19.9 | 18.34 | 19.55 | +5.5% | 35,862 | 68,645,292 |
| 2024-02-21 | 17.77 | 19.74 | 17.42 | 18.53 | +4.22% | 34,932 | 66,047,304 |
| 2024-02-20 | 17.29 | 17.89 | 16.91 | 17.78 | +2.83% | 25,417 | 44,651,252 |
| 2024-02-19 | 16.63 | 17.76 | 16.36 | 17.29 | +5.75% | 41,331 | 70,956,999 |
| 2024-02-08 | 14.1 | 16.36 | 13.9 | 16.35 | +13.54% | 45,464 | 69,119,412 |
| 2024-02-07 | 15.09 | 15.33 | 14.1 | 14.4 | -5.94% | 42,450 | 62,271,302 |
| 2024-02-06 | 15.11 | 15.84 | 13.73 | 15.31 | -1.03% | 42,531 | 62,221,902 |
| 2024-02-05 | 17.81 | 17.99 | 15.03 | 15.47 | -14.67% | 35,334 | 56,535,739 |
| 2024-02-02 | 19.3 | 19.82 | 17.36 | 18.13 | -6.11% | 24,827 | 45,975,501 |
| 2024-02-01 | 19.76 | 19.94 | 18.85 | 19.31 | -2.28% | 27,040 | 52,344,400 |
| 2024-01-31 | 21.25 | 21.32 | 19.75 | 19.76 | -7.53% | 20,327 | 41,328,874 |
| 2024-01-30 | 21.63 | 22.25 | 21.37 | 21.37 | -2.86% | 18,151 | 39,508,269 |
| 2024-01-29 | 23.25 | 23.58 | 21.99 | 22 | -5.58% | 17,578 | 39,538,278 |
| 2024-01-26 | 23.65 | 24.12 | 23.2 | 23.3 | -1.52% | 12,445 | 29,330,008 |
| 2024-01-25 | 22.43 | 23.72 | 22.16 | 23.66 | +5.16% | 17,984 | 41,430,329 |
| 2024-01-24 | 22.62 | 22.9 | 21.62 | 22.5 | -0.04% | 16,572 | 36,726,152 |
| 2024-01-23 | 22.75 | 23.1 | 22.2 | 22.51 | -1.92% | 18,407 | 41,415,213 |
| 2024-01-22 | 24.56 | 24.88 | 22.7 | 22.95 | -6.29% | 16,490 | 39,097,324 |
| 2024-01-19 | 25 | 25.08 | 24.38 | 24.49 | -1.65% | 10,034 | 24,695,854 |
| 2024-01-18 | 25 | 25.59 | 24.16 | 24.9 | -0.99% | 14,659 | 36,122,020 |
| 2024-01-17 | 26.27 | 26.27 | 25.13 | 25.15 | -2.56% | 8,168 | 20,829,099 |
| 2024-01-16 | 26.11 | 26.11 | 25.39 | 25.81 | -0.42% | 11,399 | 29,332,332 |
| 2024-01-15 | 26.2 | 26.35 | 25.61 | 25.92 | -1.18% | 8,338 | 21,631,679 |
| 2024-01-12 | 26.88 | 26.97 | 26.23 | 26.23 | -2.31% | 7,838 | 20,823,024 |
| 2024-01-11 | 26.28 | 27 | 26.13 | 26.85 | +2.87% | 10,508 | 27,950,181 |
| 2024-01-10 | 26.38 | 26.83 | 25.88 | 26.1 | -1.69% | 11,311 | 29,735,561 |
| 2024-01-09 | 26.32 | 27.36 | 26.3 | 26.55 | +1.26% | 16,081 | 43,086,824 |
| 2024-01-08 | 26.85 | 27.1 | 26.22 | 26.22 | -3.03% | 10,281 | 27,254,237 |
| 2024-01-05 | 27.36 | 27.8 | 26.83 | 27.04 | -1.78% | 9,246 | 25,204,089 |
| 2024-01-04 | 27.89 | 27.89 | 27.21 | 27.53 | -0.54% | 7,673 | 21,126,406 |
| 2024-01-03 | 28.19 | 28.28 | 27.43 | 27.68 | -1.81% | 12,749 | 35,333,396 |
| 2024-01-02 | 28.2 | 28.43 | 28.06 | 28.19 | -0.39% | 8,935 | 25,249,322 |
| 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：