股票概览
24.67
+14.8%
+3.18
21.48
开盘价
25.79
最高价
21.48
最低价
208,303
成交量
数据更新至: 2024-05-20
技术指标
21.91
MA5 (5日均线)
21.85
MA10 (10日均线)
21.41
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 | 21.48 | 25.79 | 21.48 | 24.67 | +14.8% | 208,303 | 505,069,088 |
| 2024-05-17 | 21 | 21.68 | 20.75 | 21.49 | +1.56% | 40,184 | 85,411,636 |
| 2024-05-16 | 21.03 | 22.3 | 21.03 | 21.16 | +1.34% | 40,360 | 86,712,438 |
| 2024-05-15 | 21.11 | 21.5 | 20.78 | 20.88 | -2.16% | 23,864 | 50,370,183 |
| 2024-05-14 | 21.2 | 21.7 | 20.59 | 21.34 | +1.86% | 30,566 | 64,573,256 |
| 2024-05-13 | 21.56 | 21.7 | 20.7 | 20.95 | -4.29% | 31,395 | 65,997,061 |
| 2024-05-10 | 22.15 | 22.42 | 21.77 | 21.89 | -1.84% | 38,933 | 85,678,455 |
| 2024-05-09 | 21.55 | 22.43 | 21.38 | 22.3 | +2.25% | 62,585 | 137,424,363 |
| 2024-05-08 | 21.65 | 21.96 | 21.42 | 21.81 | -0.68% | 46,146 | 99,967,869 |
| 2024-05-07 | 20.55 | 22.3 | 20.49 | 21.96 | +6.76% | 82,903 | 179,490,897 |
| 2024-05-06 | 20.54 | 20.8 | 20.42 | 20.57 | +1.68% | 19,822 | 40,842,373 |
| 2024-04-30 | 21.16 | 21.17 | 20.12 | 20.23 | -3.71% | 30,578 | 62,689,772 |
| 2024-04-29 | 20.81 | 21.16 | 20.68 | 21.01 | 0% | 34,861 | 72,995,204 |
| 2024-04-26 | 20.56 | 21.48 | 20.56 | 21.01 | +0.72% | 35,104 | 74,264,241 |
| 2024-04-25 | 21.64 | 21.92 | 20.56 | 20.86 | -4.4% | 51,291 | 108,116,971 |
| 2024-04-24 | 20.9 | 22.13 | 20.9 | 21.82 | -0.73% | 54,665 | 118,703,968 |
| 2024-04-23 | 22.11 | 22.42 | 21.65 | 21.98 | -3.85% | 74,620 | 164,164,817 |
| 2024-04-22 | 20 | 22.99 | 19.7 | 22.86 | +12.72% | 111,539 | 245,105,723 |
| 2024-04-19 | 18.92 | 20.55 | 18.9 | 20.28 | +5.74% | 58,465 | 116,719,868 |
| 2024-04-18 | 18.4 | 19.58 | 18.32 | 19.18 | +0.84% | 55,893 | 106,580,962 |
| 2024-04-17 | 17.74 | 19.15 | 16.83 | 19.02 | -3.74% | 83,522 | 153,795,901 |
| 2024-04-16 | 21.1 | 21.26 | 19.7 | 19.76 | -8.43% | 38,908 | 79,174,433 |
| 2024-04-15 | 21.53 | 22.6 | 21.28 | 21.58 | +1.51% | 44,046 | 96,779,758 |
| 2024-04-12 | 21.6 | 21.83 | 21.16 | 21.26 | -0.89% | 14,752 | 31,679,783 |
| 2024-04-11 | 21.68 | 21.85 | 21.35 | 21.45 | -1.65% | 16,510 | 35,620,552 |
| 2024-04-10 | 22.25 | 22.25 | 21.45 | 21.81 | -2.2% | 21,823 | 47,515,201 |
| 2024-04-09 | 22.09 | 22.64 | 22.07 | 22.3 | +0.77% | 16,947 | 37,828,292 |
| 2024-04-08 | 22.89 | 22.91 | 22.11 | 22.13 | -2.73% | 19,158 | 43,000,817 |
| 2024-04-03 | 22.82 | 22.91 | 22.39 | 22.75 | -0.74% | 22,900 | 51,893,756 |
| 2024-04-02 | 23.2 | 23.3 | 22.76 | 22.92 | -1.5% | 24,075 | 55,406,280 |
| 2024-04-01 | 23.11 | 23.34 | 22.81 | 23.27 | +0.3% | 28,422 | 65,580,467 |
| 2024-03-29 | 22.77 | 23.28 | 22.5 | 23.2 | +2.61% | 33,980 | 78,038,177 |
| 2024-03-28 | 21.61 | 22.97 | 21.6 | 22.61 | +5.56% | 39,983 | 89,661,804 |
| 2024-03-27 | 22.14 | 22.18 | 21.4 | 21.42 | -3.73% | 23,001 | 50,047,512 |
| 2024-03-26 | 22.38 | 22.51 | 21.86 | 22.25 | -0.67% | 28,846 | 63,949,090 |
| 2024-03-25 | 23.2 | 23.68 | 22.4 | 22.4 | -2.69% | 35,511 | 82,123,837 |
| 2024-03-22 | 23.42 | 23.65 | 22.79 | 23.02 | -3.16% | 38,526 | 88,943,112 |
| 2024-03-21 | 23.33 | 23.9 | 23.01 | 23.77 | +1.62% | 52,581 | 123,930,171 |
| 2024-03-20 | 23.25 | 23.45 | 23.19 | 23.39 | +0.39% | 27,389 | 63,884,148 |
| 2024-03-19 | 23.34 | 23.63 | 23.02 | 23.3 | -0.38% | 36,696 | 85,844,150 |
| 2024-03-18 | 23.03 | 23.52 | 23.01 | 23.39 | +0.86% | 47,246 | 110,105,546 |
| 2024-03-15 | 22.88 | 23.88 | 22.78 | 23.19 | +1.35% | 42,676 | 98,923,235 |
| 2024-03-14 | 23.15 | 23.4 | 22.6 | 22.88 | -3.09% | 38,158 | 87,770,809 |
| 2024-03-13 | 23.1 | 24.08 | 22.74 | 23.61 | +1.72% | 62,680 | 146,991,630 |
| 2024-03-12 | 22.71 | 23.71 | 22.7 | 23.21 | +1.49% | 47,007 | 108,793,106 |
| 2024-03-11 | 22.25 | 22.92 | 22.23 | 22.87 | +1.46% | 39,846 | 90,258,379 |
| 2024-03-08 | 22.05 | 23 | 22.05 | 22.54 | +2.55% | 39,886 | 89,944,222 |
| 2024-03-07 | 22.67 | 22.9 | 21.98 | 21.98 | -3.6% | 48,293 | 108,280,894 |
| 2024-03-06 | 22.95 | 23.04 | 22.43 | 22.8 | -2.77% | 74,514 | 169,032,991 |
| 2024-03-05 | 21.66 | 25.25 | 21.52 | 23.45 | +8.56% | 112,922 | 268,636,189 |
| 2024-03-04 | 21.68 | 21.9 | 21.38 | 21.6 | -0.83% | 22,352 | 48,209,682 |
| 2024-03-01 | 21.3 | 21.88 | 21.3 | 21.78 | +2.74% | 30,642 | 66,429,193 |
| 2024-02-29 | 20.41 | 21.25 | 20.41 | 21.2 | +3.77% | 27,425 | 57,546,042 |
| 2024-02-28 | 22 | 22.43 | 20.4 | 20.43 | -6.97% | 42,904 | 92,627,532 |
| 2024-02-27 | 21.36 | 21.97 | 20.67 | 21.96 | +2.71% | 37,437 | 81,155,422 |
| 2024-02-26 | 21.43 | 21.86 | 21.22 | 21.38 | -0.7% | 32,792 | 70,442,323 |
| 2024-02-23 | 20.7 | 21.96 | 20.55 | 21.53 | +4.51% | 45,006 | 95,682,968 |
| 2024-02-22 | 20.11 | 20.75 | 20.11 | 20.6 | +1.73% | 22,619 | 46,445,050 |
| 2024-02-21 | 19.9 | 20.76 | 19.81 | 20.25 | +0.8% | 23,838 | 48,753,315 |
| 2024-02-20 | 19.94 | 20.22 | 19.79 | 20.09 | -0.15% | 18,878 | 37,776,858 |
| 2024-02-19 | 19.7 | 20.42 | 19.63 | 20.12 | +2.13% | 24,269 | 48,741,460 |
| 2024-02-08 | 18.4 | 19.88 | 18.25 | 19.7 | +7.24% | 26,255 | 50,514,015 |
| 2024-02-07 | 18.51 | 19.15 | 17.98 | 18.37 | -0.38% | 25,935 | 48,400,333 |
| 2024-02-06 | 17.06 | 18.79 | 16.53 | 18.44 | +6.28% | 26,938 | 47,737,406 |
| 2024-02-05 | 18.71 | 18.78 | 16.8 | 17.35 | -8.54% | 25,700 | 45,223,287 |
| 2024-02-02 | 19.9 | 20.34 | 18.5 | 18.97 | -5.76% | 20,125 | 39,037,539 |
| 2024-02-01 | 19.95 | 20.4 | 19.3 | 20.13 | +1.1% | 17,984 | 35,730,221 |
| 2024-01-31 | 21.4 | 21.43 | 19.9 | 19.91 | -6.96% | 22,369 | 45,877,000 |
| 2024-01-30 | 22.16 | 22.33 | 21.38 | 21.4 | -4.63% | 16,552 | 36,206,027 |
| 2024-01-29 | 22.56 | 23.06 | 22.28 | 22.44 | +0.72% | 22,240 | 50,176,503 |
| 2024-01-26 | 22.4 | 22.82 | 22.2 | 22.28 | -0.54% | 16,500 | 37,190,524 |
| 2024-01-25 | 21.83 | 22.48 | 21.56 | 22.4 | +2.99% | 22,169 | 49,172,335 |
| 2024-01-24 | 21.52 | 21.81 | 20.82 | 21.75 | +1.26% | 19,977 | 42,805,025 |
| 2024-01-23 | 21.33 | 21.69 | 20.91 | 21.48 | -0.09% | 19,369 | 41,243,613 |
| 2024-01-22 | 22.34 | 22.68 | 21.3 | 21.5 | -4.27% | 24,326 | 53,852,333 |
| 2024-01-19 | 22.97 | 23.15 | 22.46 | 22.46 | -2.48% | 16,601 | 37,823,007 |
| 2024-01-18 | 23.7 | 23.7 | 22.27 | 23.03 | -2.5% | 32,110 | 73,188,730 |
| 2024-01-17 | 24.29 | 24.31 | 23.62 | 23.62 | -2.8% | 14,472 | 34,699,668 |
| 2024-01-16 | 24.61 | 24.85 | 23.98 | 24.3 | -1.22% | 22,775 | 55,473,754 |
| 2024-01-15 | 25.24 | 25.25 | 24.48 | 24.6 | -3.94% | 25,291 | 62,650,300 |
| 2024-01-12 | 24.81 | 25.89 | 24.78 | 25.61 | +2.69% | 39,926 | 101,640,500 |
| 2024-01-11 | 24.36 | 24.95 | 24.23 | 24.94 | +2.38% | 19,261 | 47,469,726 |
| 2024-01-10 | 24.48 | 24.77 | 23.85 | 24.36 | -0.49% | 15,691 | 38,173,173 |
| 2024-01-09 | 24.64 | 24.9 | 24.25 | 24.48 | -0.53% | 19,941 | 48,998,420 |
| 2024-01-08 | 25.21 | 25.34 | 24.61 | 24.61 | -3.19% | 19,216 | 47,843,803 |
| 2024-01-05 | 25.8 | 25.95 | 25.21 | 25.42 | -1.78% | 24,449 | 62,491,426 |
| 2024-01-04 | 26.06 | 26.59 | 25.68 | 25.88 | -0.92% | 29,920 | 78,062,519 |
| 2024-01-03 | 26.21 | 26.48 | 25.85 | 26.12 | -0.8% | 29,898 | 77,814,396 |
| 2024-01-02 | 26.19 | 26.75 | 26.03 | 26.33 | +0.53% | 48,882 | 129,425,503 |
| 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：