股票概览
21.4
+1.23%
+0.26
21.13
开盘价
22.17
最高价
21.02
最低价
45,826
成交量
数据更新至: 2024-05-20
技术指标
22.25
MA5 (5日均线)
21.58
MA10 (10日均线)
19.69
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 | 21.13 | 22.17 | 21.02 | 21.4 | +1.23% | 45,826 | 98,611,164 |
| 2024-05-17 | 21.7 | 21.93 | 21.08 | 21.14 | -6.13% | 65,275 | 140,217,275 |
| 2024-05-16 | 23 | 24.3 | 22.51 | 22.52 | -3.6% | 80,409 | 187,368,875 |
| 2024-05-15 | 22.1 | 23.5 | 21.55 | 23.36 | +2.41% | 88,152 | 199,706,431 |
| 2024-05-14 | 21.88 | 24.1 | 21.08 | 22.81 | +3.03% | 87,290 | 196,571,482 |
| 2024-05-13 | 20.87 | 22.98 | 20.26 | 22.14 | +4.58% | 89,124 | 195,671,833 |
| 2024-05-10 | 23.01 | 23.01 | 21.15 | 21.17 | -8.35% | 101,140 | 221,528,168 |
| 2024-05-09 | 20.61 | 23.1 | 20.52 | 23.1 | +20% | 68,474 | 155,424,278 |
| 2024-05-08 | 18.85 | 20.33 | 18.53 | 19.25 | +2.01% | 58,961 | 115,152,208 |
| 2024-05-07 | 18.63 | 19.41 | 18.39 | 18.87 | +0.53% | 42,549 | 80,360,189 |
| 2024-05-06 | 18.78 | 19.3 | 18.18 | 18.77 | +2.96% | 36,609 | 68,003,924 |
| 2024-04-30 | 18.77 | 18.82 | 18.05 | 18.23 | -3.19% | 32,654 | 60,159,493 |
| 2024-04-29 | 18.62 | 19.35 | 18.62 | 18.83 | +2.17% | 48,797 | 92,414,652 |
| 2024-04-26 | 18.11 | 18.44 | 17.7 | 18.43 | +0.49% | 45,758 | 82,924,221 |
| 2024-04-25 | 17.4 | 19.1 | 16.96 | 18.34 | +5.34% | 57,885 | 105,294,345 |
| 2024-04-24 | 17 | 17.62 | 16.92 | 17.41 | -0.8% | 37,209 | 64,308,532 |
| 2024-04-23 | 16.51 | 18.05 | 16.51 | 17.55 | +7.21% | 45,705 | 79,123,829 |
| 2024-04-22 | 16.88 | 17.15 | 16.05 | 16.37 | -3.08% | 24,243 | 39,916,453 |
| 2024-04-19 | 17.18 | 17.25 | 16.5 | 16.89 | -1.8% | 30,508 | 51,393,623 |
| 2024-04-18 | 17.61 | 17.85 | 16.73 | 17.2 | -1.83% | 40,850 | 70,762,016 |
| 2024-04-17 | 16.2 | 17.85 | 16.2 | 17.52 | +10.12% | 48,351 | 83,755,052 |
| 2024-04-16 | 18.12 | 18.39 | 15.5 | 15.91 | -14.42% | 50,714 | 82,596,948 |
| 2024-04-15 | 19.84 | 20.5 | 18 | 18.59 | -7.65% | 47,877 | 90,399,516 |
| 2024-04-12 | 21.01 | 21.18 | 19.97 | 20.13 | -2.75% | 30,955 | 63,270,625 |
| 2024-04-11 | 20.62 | 21.33 | 20.08 | 20.7 | -1.62% | 31,538 | 65,531,131 |
| 2024-04-10 | 22.12 | 22.4 | 20.6 | 21.04 | -5.9% | 49,368 | 104,798,150 |
| 2024-04-09 | 21.5 | 23.23 | 21.17 | 22.36 | +5.72% | 52,683 | 118,156,002 |
| 2024-04-08 | 22.68 | 23.45 | 21.1 | 21.15 | -6.75% | 57,542 | 127,067,878 |
| 2024-04-03 | 24.24 | 24.96 | 22.66 | 22.68 | -8.18% | 74,183 | 177,343,585 |
| 2024-04-02 | 23.95 | 25.1 | 23.2 | 24.7 | +4.26% | 88,518 | 214,434,500 |
| 2024-04-01 | 23.5 | 25.18 | 23.5 | 23.69 | -0.59% | 68,972 | 167,979,775 |
| 2024-03-29 | 22.51 | 25.49 | 22.51 | 23.83 | +3.7% | 72,232 | 174,879,075 |
| 2024-03-28 | 22.17 | 23.8 | 22.11 | 22.98 | +2.09% | 60,944 | 140,551,896 |
| 2024-03-27 | 25.51 | 26.1 | 22.4 | 22.51 | -16.1% | 91,992 | 222,065,707 |
| 2024-03-26 | 24.33 | 27.29 | 23.97 | 26.83 | +12.83% | 122,496 | 311,691,974 |
| 2024-03-25 | 22.75 | 24.9 | 22.54 | 23.78 | +2.5% | 69,695 | 167,572,468 |
| 2024-03-22 | 24 | 24.15 | 22.91 | 23.2 | -2.27% | 47,532 | 112,263,017 |
| 2024-03-21 | 24.29 | 24.29 | 23.31 | 23.74 | -2.42% | 52,720 | 124,916,537 |
| 2024-03-20 | 24.18 | 24.45 | 23.48 | 24.33 | +1.54% | 68,744 | 164,856,501 |
| 2024-03-19 | 24.52 | 24.86 | 23.89 | 23.96 | -6.15% | 87,368 | 211,529,389 |
| 2024-03-18 | 25.38 | 26.97 | 25.13 | 25.53 | -1.35% | 92,280 | 237,114,983 |
| 2024-03-15 | 25.5 | 27 | 24.07 | 25.88 | -0.77% | 116,057 | 293,304,615 |
| 2024-03-14 | 23.16 | 27.7 | 23.08 | 26.08 | +10.14% | 143,061 | 363,759,883 |
| 2024-03-13 | 22.9 | 24.78 | 22.9 | 23.68 | -6.59% | 107,333 | 255,178,796 |
| 2024-03-12 | 23.17 | 25.4 | 22.46 | 25.35 | +18.46% | 155,214 | 369,123,549 |
| 2024-03-11 | 17.8 | 21.4 | 17.8 | 21.4 | +20.02% | 94,640 | 191,813,994 |
| 2024-03-08 | 17.49 | 18.59 | 17.34 | 17.83 | +1.89% | 46,232 | 82,962,436 |
| 2024-03-07 | 18.45 | 18.63 | 17.33 | 17.5 | -4.37% | 46,631 | 83,405,631 |
| 2024-03-06 | 18.04 | 18.79 | 17.79 | 18.3 | +2.23% | 49,083 | 89,771,456 |
| 2024-03-05 | 18.84 | 19.36 | 17.85 | 17.9 | -6.09% | 60,598 | 112,014,504 |
| 2024-03-04 | 19.45 | 20.2 | 18.6 | 19.06 | -5.88% | 66,235 | 127,540,963 |
| 2024-03-01 | 19.8 | 21.58 | 19.12 | 20.25 | -0.3% | 100,378 | 204,585,298 |
| 2024-02-29 | 18.09 | 20.94 | 17.3 | 20.31 | +4.8% | 107,300 | 210,047,640 |
| 2024-02-28 | 17.98 | 21.58 | 17.94 | 19.38 | +7.79% | 124,092 | 247,160,664 |
| 2024-02-27 | 16.99 | 18.32 | 16.82 | 17.98 | +6.71% | 85,238 | 151,097,513 |
| 2024-02-26 | 17.01 | 17.43 | 16.68 | 16.85 | -3.27% | 64,017 | 108,853,085 |
| 2024-02-23 | 17.13 | 18.49 | 16.48 | 17.42 | +1.87% | 89,667 | 154,437,652 |
| 2024-02-22 | 15.68 | 18.59 | 15.52 | 17.1 | +3.51% | 101,368 | 172,568,728 |
| 2024-02-21 | 13.98 | 16.52 | 13.7 | 16.52 | +19.97% | 67,170 | 100,630,579 |
| 2024-02-20 | 13.39 | 13.88 | 12.8 | 13.77 | +0.88% | 47,261 | 63,816,766 |
| 2024-02-19 | 12.2 | 14.15 | 11.96 | 13.65 | +11.89% | 68,401 | 88,690,592 |
| 2024-02-08 | 11.7 | 12.55 | 10.32 | 12.2 | +7.21% | 68,574 | 77,476,149 |
| 2024-02-07 | 13.68 | 13.7 | 11.02 | 11.38 | -15.7% | 59,271 | 71,758,407 |
| 2024-02-06 | 11.84 | 14.2 | 11.84 | 13.5 | -2.39% | 41,156 | 53,813,773 |
| 2024-02-05 | 16.29 | 16.35 | 13.63 | 13.83 | -14.31% | 35,600 | 51,858,341 |
| 2024-02-02 | 17.34 | 17.38 | 15.34 | 16.14 | -4.78% | 27,590 | 45,270,054 |
| 2024-02-01 | 17.8 | 17.8 | 16.87 | 16.95 | -3.75% | 23,860 | 40,967,642 |
| 2024-01-31 | 19.12 | 19.38 | 17.5 | 17.61 | -6.53% | 32,650 | 59,922,572 |
| 2024-01-30 | 19.58 | 19.85 | 18.78 | 18.84 | -3.38% | 22,079 | 42,635,580 |
| 2024-01-29 | 20.31 | 20.59 | 19.4 | 19.5 | -5.93% | 23,956 | 47,453,912 |
| 2024-01-26 | 21.4 | 21.4 | 20.65 | 20.73 | -3.36% | 24,009 | 50,406,640 |
| 2024-01-25 | 21.11 | 21.53 | 20.51 | 21.45 | +1.18% | 30,948 | 65,446,357 |
| 2024-01-24 | 21.35 | 21.56 | 20.41 | 21.2 | -0.66% | 33,274 | 69,825,267 |
| 2024-01-23 | 21.9 | 21.9 | 21.05 | 21.34 | -1.7% | 31,854 | 67,982,803 |
| 2024-01-22 | 22.89 | 23 | 21.52 | 21.71 | -5.85% | 47,316 | 105,751,530 |
| 2024-01-19 | 24.05 | 24.05 | 23 | 23.06 | -3.92% | 45,740 | 106,967,845 |
| 2024-01-18 | 22.65 | 24.2 | 22.52 | 24 | +4.03% | 73,014 | 170,811,369 |
| 2024-01-17 | 25.22 | 25.4 | 23.04 | 23.07 | -9.46% | 89,160 | 210,878,945 |
| 2024-01-16 | 24.38 | 27.2 | 23.95 | 25.48 | +6.83% | 119,886 | 306,251,638 |
| 2024-01-15 | 24.02 | 24.65 | 23.62 | 23.85 | -1.85% | 51,317 | 123,221,946 |
| 2024-01-12 | 24.71 | 26 | 24.23 | 24.3 | -3.07% | 80,707 | 200,854,841 |
| 2024-01-11 | 23.39 | 25.24 | 23.31 | 25.07 | +5.56% | 80,395 | 195,842,473 |
| 2024-01-10 | 24.3 | 25.36 | 23.66 | 23.75 | -2.38% | 68,215 | 166,643,399 |
| 2024-01-09 | 25.13 | 25.43 | 23.91 | 24.33 | -1.38% | 87,757 | 215,829,731 |
| 2024-01-08 | 25.56 | 27.2 | 24.5 | 24.67 | -4.86% | 117,603 | 302,586,362 |
| 2024-01-05 | 24.37 | 27.99 | 24.37 | 25.93 | +8.72% | 157,260 | 410,194,605 |
| 2024-01-04 | 23.81 | 24.44 | 23.04 | 23.85 | -1.45% | 71,992 | 171,199,424 |
| 2024-01-03 | 26.42 | 26.98 | 23.81 | 24.2 | -8.54% | 110,738 | 279,064,614 |
| 2024-01-02 | 27.95 | 27.95 | 25.8 | 26.46 | -5.33% | 106,994 | 284,415,746 |
| 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：