股票概览
21.57
-1.01%
-0.22
21.85
开盘价
21.85
最高价
21.4
最低价
17,543
成交量
数据更新至: 2024-05-20
技术指标
21.48
MA5 (5日均线)
21.78
MA10 (10日均线)
21.36
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 | 21.85 | 21.85 | 21.4 | 21.57 | -1.01% | 17,543 | 37,797,369 |
| 2024-05-17 | 21.54 | 21.79 | 21.35 | 21.79 | +1.16% | 15,407 | 33,289,006 |
| 2024-05-16 | 21.1 | 21.69 | 21.1 | 21.54 | +1.84% | 16,678 | 35,921,406 |
| 2024-05-15 | 21.34 | 21.57 | 21.03 | 21.15 | -0.89% | 16,726 | 35,611,935 |
| 2024-05-14 | 21.17 | 21.57 | 21.11 | 21.34 | +0.9% | 16,241 | 34,654,994 |
| 2024-05-13 | 21.65 | 21.76 | 21.03 | 21.15 | -3.07% | 21,200 | 44,978,200 |
| 2024-05-10 | 22.45 | 22.63 | 21.58 | 21.82 | -2.98% | 27,302 | 59,754,054 |
| 2024-05-09 | 22.27 | 22.72 | 22.26 | 22.49 | +0.99% | 19,333 | 43,596,274 |
| 2024-05-08 | 22.72 | 22.86 | 22.26 | 22.27 | -1.59% | 23,308 | 52,429,207 |
| 2024-05-07 | 22.41 | 22.7 | 22.13 | 22.63 | +0.85% | 27,501 | 61,808,633 |
| 2024-05-06 | 22.38 | 22.75 | 21.75 | 22.44 | +3.17% | 31,784 | 70,674,894 |
| 2024-04-30 | 22.55 | 22.78 | 21.67 | 21.75 | -4.56% | 35,176 | 77,454,953 |
| 2024-04-29 | 21.38 | 23 | 21.22 | 22.79 | +7.91% | 41,385 | 91,584,363 |
| 2024-04-26 | 21 | 21.42 | 20.66 | 21.12 | 0% | 26,196 | 55,341,476 |
| 2024-04-25 | 20.8 | 21.29 | 20.71 | 21.12 | +1.15% | 25,368 | 53,523,347 |
| 2024-04-24 | 20.43 | 20.98 | 20.28 | 20.88 | +2.05% | 32,605 | 67,459,036 |
| 2024-04-23 | 19.65 | 20.78 | 19.65 | 20.46 | +6.73% | 32,562 | 66,191,338 |
| 2024-04-22 | 20.15 | 20.16 | 18.95 | 19.17 | -5.1% | 27,045 | 52,398,639 |
| 2024-04-19 | 19.71 | 21.12 | 19.21 | 20.2 | +4.02% | 40,533 | 81,865,912 |
| 2024-04-18 | 19.84 | 19.99 | 18.92 | 19.42 | -2.17% | 31,547 | 61,584,987 |
| 2024-04-17 | 17.8 | 19.85 | 17.79 | 19.85 | +16.76% | 44,088 | 83,531,004 |
| 2024-04-16 | 19.59 | 19.76 | 16.94 | 17 | -14.44% | 46,992 | 83,544,829 |
| 2024-04-15 | 22.25 | 22.27 | 19.47 | 19.87 | -10.78% | 44,035 | 90,232,860 |
| 2024-04-12 | 22.46 | 23.13 | 22.26 | 22.27 | -1.81% | 23,049 | 52,276,074 |
| 2024-04-11 | 22.3 | 23.28 | 22.18 | 22.68 | +0.67% | 26,801 | 61,179,826 |
| 2024-04-10 | 23.15 | 23.19 | 22 | 22.53 | -3.01% | 32,749 | 73,551,765 |
| 2024-04-09 | 22.58 | 23.27 | 22.58 | 23.23 | +1.66% | 27,563 | 63,446,360 |
| 2024-04-08 | 24.42 | 24.43 | 22.74 | 22.85 | -6.54% | 47,823 | 111,235,355 |
| 2024-04-03 | 25.37 | 25.39 | 24.32 | 24.45 | -3.17% | 41,116 | 101,396,033 |
| 2024-04-02 | 26.28 | 26.53 | 25.07 | 25.25 | -3.4% | 57,351 | 147,392,264 |
| 2024-04-01 | 26.64 | 27.33 | 25.9 | 26.14 | -1.95% | 63,985 | 169,521,265 |
| 2024-03-29 | 25.75 | 27.6 | 25.75 | 26.66 | +2.66% | 70,332 | 188,330,093 |
| 2024-03-28 | 24.93 | 26.85 | 23.51 | 25.97 | +0.46% | 71,860 | 183,080,938 |
| 2024-03-27 | 27.3 | 29.22 | 25.55 | 25.85 | -7.01% | 96,179 | 263,169,562 |
| 2024-03-26 | 25.95 | 28.5 | 25.5 | 27.8 | +3.73% | 100,303 | 274,253,146 |
| 2024-03-25 | 24.55 | 27.86 | 24.55 | 26.8 | +9.16% | 104,635 | 270,690,169 |
| 2024-03-22 | 23.83 | 26.2 | 23.37 | 24.55 | +3.02% | 94,040 | 232,957,458 |
| 2024-03-21 | 24.25 | 24.41 | 23.66 | 23.83 | -2.85% | 56,871 | 136,663,911 |
| 2024-03-20 | 23.93 | 24.93 | 23.44 | 24.53 | +2.85% | 73,294 | 176,355,993 |
| 2024-03-19 | 23.29 | 24.2 | 23.13 | 23.85 | +2.14% | 69,203 | 164,245,722 |
| 2024-03-18 | 23.23 | 23.54 | 23 | 23.35 | +0.6% | 59,003 | 137,271,202 |
| 2024-03-15 | 23.07 | 23.73 | 22.5 | 23.21 | -0.04% | 72,093 | 166,992,383 |
| 2024-03-14 | 22.41 | 23.82 | 21.91 | 23.22 | +3.66% | 86,337 | 197,264,662 |
| 2024-03-13 | 22.1 | 22.67 | 21.8 | 22.4 | +0.49% | 56,363 | 125,199,987 |
| 2024-03-12 | 21.65 | 22.9 | 21.48 | 22.29 | +2.81% | 69,053 | 153,222,193 |
| 2024-03-11 | 20.84 | 21.68 | 20.71 | 21.68 | +3.68% | 36,134 | 76,590,912 |
| 2024-03-08 | 20.8 | 21.28 | 20.42 | 20.91 | +0.14% | 35,487 | 73,993,105 |
| 2024-03-07 | 21.52 | 21.8 | 20.77 | 20.88 | -3.42% | 46,472 | 99,176,505 |
| 2024-03-06 | 21.07 | 21.86 | 21.06 | 21.62 | +2.71% | 42,933 | 92,051,717 |
| 2024-03-05 | 22.03 | 22.22 | 21 | 21.05 | -5.73% | 48,972 | 105,671,952 |
| 2024-03-04 | 21.92 | 22.45 | 20.83 | 22.33 | +2.29% | 71,144 | 155,035,125 |
| 2024-03-01 | 21.8 | 22.09 | 21.42 | 21.83 | +0.18% | 51,264 | 111,619,728 |
| 2024-02-29 | 21.01 | 21.85 | 20.6 | 21.79 | +3.42% | 69,430 | 148,094,827 |
| 2024-02-28 | 23.47 | 24.56 | 20.7 | 21.07 | -10.34% | 100,618 | 231,625,194 |
| 2024-02-27 | 22.69 | 23.68 | 22.55 | 23.5 | +2.44% | 77,343 | 180,202,975 |
| 2024-02-26 | 23 | 23.73 | 22.42 | 22.94 | -1.38% | 94,377 | 217,098,293 |
| 2024-02-23 | 22.01 | 23.26 | 21.7 | 23.26 | +3.61% | 107,240 | 240,348,814 |
| 2024-02-22 | 20.6 | 22.45 | 20.24 | 22.45 | +7.98% | 110,090 | 236,776,385 |
| 2024-02-21 | 19.75 | 22.4 | 19.68 | 20.79 | +2.11% | 99,989 | 210,942,469 |
| 2024-02-20 | 19.5 | 20.57 | 18.5 | 20.36 | +4.95% | 91,489 | 180,859,718 |
| 2024-02-19 | 18.15 | 19.66 | 18.15 | 19.4 | +6.71% | 80,591 | 152,753,722 |
| 2024-02-08 | 16.62 | 18.61 | 16.12 | 18.18 | +4.48% | 80,264 | 141,847,531 |
| 2024-02-07 | 20.98 | 21.4 | 17.4 | 17.4 | -15.12% | 105,028 | 202,632,274 |
| 2024-02-06 | 18.08 | 21.97 | 17.18 | 20.5 | +7.33% | 110,127 | 211,455,446 |
| 2024-02-05 | 23.26 | 23.26 | 19.1 | 19.1 | -20.02% | 89,953 | 183,970,845 |
| 2024-02-02 | 24.96 | 25.73 | 23.08 | 23.88 | -4.1% | 101,823 | 250,985,752 |
| 2024-02-01 | 24.92 | 26.84 | 24.9 | 24.9 | -1.07% | 108,493 | 280,074,832 |
| 2024-01-31 | 27.45 | 28.37 | 24.9 | 25.17 | -11.9% | 127,610 | 337,625,397 |
| 2024-01-30 | 31.2 | 32.69 | 28.54 | 28.57 | -19.9% | 169,977 | 515,558,327 |
| 2024-01-29 | 41.77 | 42 | 35.67 | 35.67 | -20% | 190,861 | 743,081,742 |
| 2024-01-26 | 44.59 | 44.59 | 43.46 | 44.59 | +19.99% | 72,410 | 322,372,887 |
| 2024-01-25 | 34 | 37.16 | 34 | 37.16 | +19.99% | 146,862 | 536,276,545 |
| 2024-01-24 | 25.55 | 30.97 | 25.31 | 30.97 | +19.99% | 177,606 | 538,430,744 |
| 2024-01-23 | 24.68 | 26.19 | 23.05 | 25.81 | +4.58% | 22,678 | 55,473,230 |
| 2024-01-22 | 26.45 | 26.45 | 24 | 24.68 | -6.87% | 10,238 | 25,790,805 |
| 2024-01-19 | 26.6 | 26.88 | 26.18 | 26.5 | -0.38% | 6,865 | 18,217,598 |
| 2024-01-18 | 26.94 | 27.09 | 25.91 | 26.6 | -1.26% | 8,157 | 21,559,136 |
| 2024-01-17 | 27.56 | 27.69 | 26.94 | 26.94 | -1.75% | 5,829 | 15,953,693 |
| 2024-01-16 | 27.61 | 27.83 | 27.04 | 27.42 | -0.65% | 7,012 | 19,173,133 |
| 2024-01-15 | 28 | 28 | 27.46 | 27.6 | -1.5% | 8,844 | 24,446,076 |
| 2024-01-12 | 27.97 | 29.29 | 27.93 | 28.02 | +0.39% | 16,088 | 45,939,224 |
| 2024-01-11 | 27.47 | 28.8 | 27.02 | 27.91 | +2.5% | 14,326 | 39,938,952 |
| 2024-01-10 | 27.49 | 27.68 | 27.01 | 27.23 | -0.95% | 5,452 | 14,890,930 |
| 2024-01-09 | 27.23 | 27.86 | 27.14 | 27.49 | +0.95% | 6,517 | 17,907,435 |
| 2024-01-08 | 27.76 | 27.9 | 27.23 | 27.23 | -1.2% | 5,946 | 16,354,270 |
| 2024-01-05 | 27.97 | 28.27 | 27.51 | 27.56 | -1.47% | 6,076 | 16,896,974 |
| 2024-01-04 | 28 | 28.18 | 27.78 | 27.97 | -0.07% | 4,615 | 12,932,455 |
| 2024-01-03 | 28.02 | 28.18 | 27.71 | 27.99 | -0.14% | 5,710 | 15,948,326 |
| 2024-01-02 | 27.19 | 28.05 | 27.19 | 28.03 | +3.13% | 8,102 | 22,564,714 |
| 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：