股票概览
21.61
+0.98%
+0.21
21.54
开盘价
21.76
最高价
21.21
最低价
223,775
成交量
数据更新至: 2024-05-20
技术指标
21.52
MA5 (5日均线)
21.93
MA10 (10日均线)
22.76
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 | 21.54 | 21.76 | 21.21 | 21.61 | +0.98% | 223,775 | 482,016,363 |
| 2024-05-17 | 21.2 | 21.43 | 21.06 | 21.4 | +0.71% | 218,678 | 464,917,182 |
| 2024-05-16 | 21.69 | 21.96 | 21.25 | 21.25 | -2.03% | 247,547 | 534,319,998 |
| 2024-05-15 | 21.65 | 22.05 | 21.31 | 21.69 | +0.23% | 211,732 | 460,216,089 |
| 2024-05-14 | 21.6 | 22.1 | 21.46 | 21.64 | +1.69% | 239,158 | 519,788,171 |
| 2024-05-13 | 21.4 | 21.72 | 20.96 | 21.28 | -1.8% | 267,035 | 569,947,451 |
| 2024-05-10 | 22.51 | 22.6 | 21.65 | 21.67 | -3.95% | 374,365 | 818,626,061 |
| 2024-05-09 | 22.7 | 22.97 | 22.31 | 22.56 | -0.7% | 326,321 | 738,190,106 |
| 2024-05-08 | 23.56 | 23.56 | 22.6 | 22.72 | -3.4% | 350,954 | 801,063,335 |
| 2024-05-07 | 24 | 24.11 | 23.26 | 23.52 | -1.63% | 387,125 | 914,957,897 |
| 2024-05-06 | 23.2 | 24.49 | 23.11 | 23.91 | +5.66% | 547,447 | 1,309,186,659 |
| 2024-04-30 | 23.82 | 24.05 | 22.6 | 22.63 | -4.64% | 456,870 | 1,055,087,195 |
| 2024-04-29 | 23.53 | 24.17 | 23.47 | 23.73 | +0.64% | 545,764 | 1,297,177,046 |
| 2024-04-26 | 22.67 | 23.8 | 22.67 | 23.58 | +4.01% | 618,421 | 1,446,843,273 |
| 2024-04-25 | 22.8 | 23.75 | 22.65 | 22.67 | -1.48% | 510,911 | 1,184,837,997 |
| 2024-04-24 | 22.05 | 23.1 | 21.81 | 23.01 | +4.16% | 515,189 | 1,166,329,721 |
| 2024-04-23 | 23 | 23.62 | 22.09 | 22.09 | -4.7% | 525,530 | 1,190,445,036 |
| 2024-04-22 | 23.28 | 23.66 | 22.07 | 23.18 | -4.8% | 443,906 | 1,018,573,722 |
| 2024-04-19 | 25.6 | 26 | 23.6 | 24.35 | -9.01% | 877,422 | 2,161,069,131 |
| 2024-04-18 | 28.91 | 30.07 | 26.66 | 26.76 | -7.4% | 915,564 | 2,600,092,293 |
| 2024-04-17 | 27.53 | 29.65 | 27.39 | 28.9 | +6.06% | 765,869 | 2,188,054,907 |
| 2024-04-16 | 26.51 | 27.96 | 25.7 | 27.25 | +2.79% | 760,956 | 2,050,872,511 |
| 2024-04-15 | 25.35 | 27.3 | 25.35 | 26.51 | +4.62% | 643,805 | 1,703,356,460 |
| 2024-04-12 | 25.99 | 26.37 | 25.02 | 25.34 | -2.16% | 500,344 | 1,283,729,892 |
| 2024-04-11 | 26.79 | 27.93 | 25.26 | 25.9 | -3.97% | 556,004 | 1,494,737,509 |
| 2024-04-10 | 27.78 | 28.25 | 26.7 | 26.97 | -5.43% | 516,882 | 1,418,674,310 |
| 2024-04-09 | 26.81 | 28.88 | 25.12 | 28.52 | +5.47% | 799,976 | 2,159,492,488 |
| 2024-04-08 | 28.58 | 29.44 | 26.71 | 27.04 | -8.49% | 748,913 | 2,086,121,410 |
| 2024-04-03 | 30.14 | 30.88 | 28.94 | 29.55 | -4.03% | 793,586 | 2,374,235,565 |
| 2024-04-02 | 30.5 | 31.31 | 29.51 | 30.79 | -0.1% | 907,578 | 2,758,833,262 |
| 2024-04-01 | 30.6 | 31.49 | 29.7 | 30.82 | -0.52% | 921,328 | 2,828,401,178 |
| 2024-03-29 | 28.65 | 31.1 | 28.39 | 30.98 | +6.21% | 1,305,623 | 3,867,885,937 |
| 2024-03-28 | 25.3 | 29.98 | 25.3 | 29.17 | +15.89% | 1,208,512 | 3,395,629,322 |
| 2024-03-27 | 26.3 | 26.79 | 24.61 | 25.17 | -6.12% | 583,348 | 1,496,218,613 |
| 2024-03-26 | 25.95 | 27.27 | 25.71 | 26.81 | +4.36% | 714,314 | 1,890,218,466 |
| 2024-03-25 | 28.68 | 29.1 | 25.51 | 25.69 | -8.74% | 851,117 | 2,330,783,687 |
| 2024-03-22 | 28.2 | 29.18 | 28.05 | 28.15 | -1.54% | 647,777 | 1,851,683,376 |
| 2024-03-21 | 27.98 | 29.21 | 27.45 | 28.59 | +0.53% | 730,035 | 2,063,747,884 |
| 2024-03-20 | 27.99 | 28.62 | 27.81 | 28.44 | +1.17% | 652,729 | 1,843,427,717 |
| 2024-03-19 | 28.63 | 29.36 | 28 | 28.11 | -3.77% | 844,288 | 2,420,982,472 |
| 2024-03-18 | 28.3 | 29.95 | 27.7 | 29.21 | +5.6% | 1,115,277 | 3,207,122,544 |
| 2024-03-15 | 26.08 | 28.11 | 25.35 | 27.66 | +5.69% | 1,064,026 | 2,889,127,137 |
| 2024-03-14 | 25.51 | 27.08 | 25.41 | 26.17 | +1.12% | 734,675 | 1,938,494,618 |
| 2024-03-13 | 26.5 | 26.67 | 25.45 | 25.88 | -2.34% | 730,246 | 1,906,677,022 |
| 2024-03-12 | 26.05 | 27.51 | 25.7 | 26.5 | +1.69% | 995,195 | 2,667,505,192 |
| 2024-03-11 | 24.5 | 26.46 | 24.3 | 26.06 | +1.52% | 837,896 | 2,139,423,019 |
| 2024-03-08 | 25.3 | 26.18 | 24.7 | 25.67 | +2.6% | 846,544 | 2,168,821,567 |
| 2024-03-07 | 26.51 | 26.88 | 24.88 | 25.02 | -7.95% | 1,053,702 | 2,718,150,037 |
| 2024-03-06 | 25.35 | 27.34 | 24.35 | 27.18 | +7.22% | 1,138,709 | 2,989,469,915 |
| 2024-03-05 | 23.46 | 27.26 | 23.08 | 25.35 | +7.64% | 1,353,078 | 3,372,344,394 |
| 2024-03-04 | 23.72 | 24.48 | 22.86 | 23.55 | +4.85% | 1,128,181 | 2,655,026,636 |
| 2024-03-01 | 22.3 | 23.88 | 21.51 | 22.46 | +8.14% | 1,528,639 | 3,407,575,358 |
| 2024-02-29 | 17.01 | 20.77 | 16.99 | 20.77 | +19.99% | 955,455 | 1,806,318,295 |
| 2024-02-28 | 19.38 | 19.38 | 17.31 | 17.31 | -10.96% | 737,071 | 1,366,916,530 |
| 2024-02-27 | 18.37 | 19.88 | 18.15 | 19.44 | +4.12% | 759,832 | 1,438,012,110 |
| 2024-02-26 | 18.18 | 18.82 | 17.88 | 18.67 | +1.25% | 686,762 | 1,262,174,936 |
| 2024-02-23 | 18.88 | 19.3 | 18.1 | 18.44 | +3.83% | 1,054,536 | 1,960,515,887 |
| 2024-02-22 | 17.26 | 17.76 | 16.98 | 17.76 | +4.53% | 635,434 | 1,106,501,991 |
| 2024-02-21 | 16.97 | 17.55 | 16.6 | 16.99 | -2.91% | 648,209 | 1,107,554,269 |
| 2024-02-20 | 16.65 | 17.58 | 16.26 | 17.5 | +5.17% | 614,668 | 1,044,721,771 |
| 2024-02-19 | 16.16 | 16.75 | 16.03 | 16.64 | +3.03% | 455,215 | 746,510,228 |
| 2024-02-08 | 15.6 | 16.37 | 15.12 | 16.15 | +3.99% | 488,962 | 779,586,290 |
| 2024-02-07 | 15.23 | 16.5 | 15.12 | 15.53 | +1.11% | 488,512 | 772,516,887 |
| 2024-02-06 | 14.5 | 15.66 | 14.02 | 15.36 | +6.67% | 383,907 | 571,628,647 |
| 2024-02-05 | 15.79 | 15.98 | 13.81 | 14.4 | -8.34% | 404,680 | 595,782,165 |
| 2024-02-02 | 15.98 | 17.1 | 15.21 | 15.71 | -1.07% | 373,076 | 605,772,708 |
| 2024-02-01 | 15.95 | 16.34 | 15.62 | 15.88 | -0.25% | 178,764 | 285,327,630 |
| 2024-01-31 | 16.65 | 16.95 | 15.86 | 15.92 | -4.38% | 206,368 | 337,141,318 |
| 2024-01-30 | 17.1 | 17.37 | 16.59 | 16.65 | -3.03% | 143,689 | 243,606,855 |
| 2024-01-29 | 17.68 | 17.84 | 16.92 | 17.17 | -3.27% | 249,154 | 428,711,440 |
| 2024-01-26 | 18.3 | 18.43 | 17.6 | 17.75 | -3.79% | 267,678 | 481,794,917 |
| 2024-01-25 | 18.2 | 18.63 | 17.74 | 18.45 | +1.65% | 259,041 | 474,923,675 |
| 2024-01-24 | 18 | 18.3 | 17.35 | 18.15 | +0.33% | 225,478 | 403,156,730 |
| 2024-01-23 | 17.69 | 18.3 | 17.6 | 18.09 | +2.61% | 229,670 | 413,302,387 |
| 2024-01-22 | 18.93 | 19.07 | 17.55 | 17.63 | -7.01% | 225,038 | 410,429,126 |
| 2024-01-19 | 19.1 | 19.41 | 18.86 | 18.96 | -1.51% | 169,418 | 324,574,536 |
| 2024-01-18 | 19 | 19.28 | 18.63 | 19.25 | +0.26% | 201,839 | 382,393,536 |
| 2024-01-17 | 19.8 | 20 | 19.14 | 19.2 | -2.59% | 182,443 | 357,685,345 |
| 2024-01-16 | 19.97 | 20.04 | 19.32 | 19.71 | -1.25% | 173,972 | 340,244,176 |
| 2024-01-15 | 19.99 | 20.24 | 19.58 | 19.96 | +0.55% | 169,866 | 339,011,996 |
| 2024-01-12 | 20.17 | 20.38 | 19.82 | 19.85 | -1.83% | 178,635 | 358,933,335 |
| 2024-01-11 | 19.98 | 20.44 | 19.77 | 20.22 | +2.12% | 225,618 | 455,848,341 |
| 2024-01-10 | 20.04 | 20.2 | 19.69 | 19.8 | -1.54% | 186,221 | 370,676,316 |
| 2024-01-09 | 20.52 | 20.64 | 19.48 | 20.11 | -1.28% | 365,989 | 730,791,136 |
| 2024-01-08 | 20.89 | 21.04 | 20.33 | 20.37 | -2.44% | 180,682 | 372,383,998 |
| 2024-01-05 | 21.38 | 21.66 | 20.73 | 20.88 | -2.11% | 230,133 | 485,361,880 |
| 2024-01-04 | 21.35 | 21.7 | 21.18 | 21.33 | -0.88% | 204,535 | 437,401,908 |
| 2024-01-03 | 22 | 22.09 | 21.3 | 21.52 | -2.18% | 326,828 | 707,102,674 |
| 2024-01-02 | 23.29 | 23.36 | 21.83 | 22 | -6.54% | 522,983 | 1,170,494,513 |
| 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：