股票概览
21.81
-0.23%
-0.05
21.88
开盘价
22.03
最高价
21.55
最低价
12,397
成交量
数据更新至: 2024-05-20
技术指标
21.26
MA5 (5日均线)
21.58
MA10 (10日均线)
21.55
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 | 21.88 | 22.03 | 21.55 | 21.81 | -0.23% | 12,397 | 26,958,144 |
| 2024-05-17 | 21.07 | 21.88 | 20.89 | 21.86 | +3.65% | 19,288 | 41,348,320 |
| 2024-05-16 | 20.03 | 21.49 | 20.03 | 21.09 | +2.08% | 19,664 | 41,651,892 |
| 2024-05-15 | 20.78 | 21.09 | 20.53 | 20.66 | -0.96% | 11,345 | 23,637,172 |
| 2024-05-14 | 21.1 | 21.59 | 20.82 | 20.86 | +0.87% | 14,750 | 31,038,886 |
| 2024-05-13 | 21.56 | 21.56 | 20.58 | 20.68 | -4.7% | 19,104 | 39,888,259 |
| 2024-05-10 | 22.35 | 22.5 | 21.68 | 21.7 | -3.13% | 16,636 | 36,403,988 |
| 2024-05-09 | 22.15 | 22.54 | 22.05 | 22.4 | +1.13% | 14,864 | 33,288,278 |
| 2024-05-08 | 22.65 | 22.65 | 22.12 | 22.15 | -1.9% | 16,033 | 35,864,580 |
| 2024-05-07 | 22.32 | 22.7 | 22.24 | 22.58 | +0.22% | 23,389 | 52,628,077 |
| 2024-05-06 | 22.36 | 22.8 | 22.22 | 22.53 | +1.67% | 20,586 | 46,256,947 |
| 2024-04-30 | 22.64 | 22.68 | 21.89 | 22.16 | -1.86% | 21,628 | 48,021,405 |
| 2024-04-29 | 21.99 | 22.84 | 21.92 | 22.58 | +1.03% | 31,757 | 71,507,507 |
| 2024-04-26 | 21.54 | 22.49 | 21.54 | 22.35 | +2.38% | 20,543 | 45,670,631 |
| 2024-04-25 | 21.64 | 21.9 | 21.39 | 21.83 | +0.97% | 15,148 | 32,912,025 |
| 2024-04-24 | 20.73 | 21.64 | 20.73 | 21.62 | +4.49% | 18,372 | 39,230,935 |
| 2024-04-23 | 20.23 | 20.9 | 20.22 | 20.69 | +2.32% | 19,451 | 40,138,365 |
| 2024-04-22 | 20.29 | 20.46 | 19.26 | 20.22 | -1.32% | 17,730 | 35,455,895 |
| 2024-04-19 | 20.42 | 20.86 | 20.22 | 20.49 | -1.11% | 18,902 | 38,750,587 |
| 2024-04-18 | 21 | 21.44 | 20.33 | 20.72 | -0.58% | 27,575 | 57,557,461 |
| 2024-04-17 | 18.7 | 20.88 | 18.7 | 20.84 | +13.63% | 37,418 | 75,154,774 |
| 2024-04-16 | 20.75 | 20.75 | 18.26 | 18.34 | -11.36% | 41,152 | 77,152,403 |
| 2024-04-15 | 21.96 | 22.25 | 20.02 | 20.69 | -6.38% | 30,914 | 65,028,824 |
| 2024-04-12 | 22.45 | 22.46 | 21.95 | 22.1 | -0.45% | 16,789 | 37,253,275 |
| 2024-04-11 | 22.29 | 22.76 | 22.09 | 22.2 | -0.8% | 15,707 | 35,259,090 |
| 2024-04-10 | 23.4 | 23.41 | 22.17 | 22.38 | -4.32% | 21,383 | 48,183,980 |
| 2024-04-09 | 23.06 | 23.57 | 23 | 23.39 | +0.86% | 17,288 | 40,296,658 |
| 2024-04-08 | 23.86 | 23.95 | 23.1 | 23.19 | -3.17% | 20,043 | 46,984,838 |
| 2024-04-03 | 24.34 | 24.34 | 23.33 | 23.95 | -1.56% | 26,978 | 64,396,794 |
| 2024-04-02 | 24.8 | 24.97 | 24.14 | 24.33 | -2.95% | 33,869 | 82,708,413 |
| 2024-04-01 | 24.56 | 25.16 | 24.38 | 25.07 | +1.25% | 44,418 | 110,300,454 |
| 2024-03-29 | 24.22 | 24.87 | 23.73 | 24.76 | +2.23% | 40,559 | 98,712,403 |
| 2024-03-28 | 23.15 | 24.78 | 22.7 | 24.22 | +4.94% | 45,818 | 109,883,647 |
| 2024-03-27 | 24.73 | 24.73 | 23 | 23.08 | -6.63% | 46,441 | 109,704,322 |
| 2024-03-26 | 25 | 25.42 | 24.3 | 24.72 | -1.44% | 47,150 | 116,931,112 |
| 2024-03-25 | 26 | 26.93 | 24.91 | 25.08 | -3.65% | 53,687 | 139,167,074 |
| 2024-03-22 | 27.53 | 27.54 | 25.79 | 26.03 | -4.69% | 73,624 | 193,595,817 |
| 2024-03-21 | 26.54 | 27.67 | 26.37 | 27.31 | +2.59% | 79,382 | 215,980,761 |
| 2024-03-20 | 27.01 | 27.98 | 26.48 | 26.62 | -3.38% | 92,821 | 250,449,559 |
| 2024-03-19 | 27.51 | 28.96 | 27.12 | 27.55 | +0.51% | 97,535 | 272,707,946 |
| 2024-03-18 | 27.3 | 30.18 | 27.1 | 27.41 | +6.2% | 139,836 | 391,652,455 |
| 2024-03-15 | 24 | 26.32 | 23.56 | 25.81 | +6.65% | 96,708 | 243,657,900 |
| 2024-03-14 | 23.81 | 24.47 | 23.28 | 24.2 | +1.68% | 71,905 | 171,477,890 |
| 2024-03-13 | 22.75 | 25.52 | 22.59 | 23.8 | +5.17% | 94,105 | 223,066,635 |
| 2024-03-12 | 22.35 | 22.75 | 22.1 | 22.63 | +1.39% | 36,851 | 82,843,203 |
| 2024-03-11 | 22.1 | 22.42 | 21.71 | 22.32 | -1.46% | 41,962 | 92,910,716 |
| 2024-03-08 | 22.4 | 22.92 | 22.03 | 22.65 | +3.33% | 41,502 | 93,222,416 |
| 2024-03-07 | 22.99 | 23.26 | 21.9 | 21.92 | -7.16% | 68,421 | 154,137,222 |
| 2024-03-06 | 22.54 | 23.65 | 22.3 | 23.61 | +0.55% | 81,995 | 188,115,581 |
| 2024-03-05 | 23.06 | 24.99 | 22.98 | 23.48 | +4.82% | 91,938 | 218,715,923 |
| 2024-03-04 | 22.14 | 22.87 | 21.57 | 22.4 | +2.33% | 46,959 | 104,840,680 |
| 2024-03-01 | 20.75 | 22.15 | 20.75 | 21.89 | +5.6% | 45,649 | 99,173,621 |
| 2024-02-29 | 19.51 | 20.85 | 19.42 | 20.73 | +5.23% | 44,835 | 91,618,810 |
| 2024-02-28 | 22.75 | 22.76 | 19.69 | 19.7 | -12.01% | 62,771 | 133,175,198 |
| 2024-02-27 | 21.36 | 22.39 | 20.91 | 22.39 | +5.61% | 35,899 | 78,367,457 |
| 2024-02-26 | 20.75 | 21.79 | 20.64 | 21.2 | +2.61% | 30,714 | 64,952,473 |
| 2024-02-23 | 20.16 | 20.66 | 19.6 | 20.66 | +4.34% | 30,187 | 60,857,432 |
| 2024-02-22 | 18.81 | 19.85 | 18.81 | 19.8 | +4.6% | 28,873 | 56,272,043 |
| 2024-02-21 | 18.2 | 19.68 | 18.19 | 18.93 | +2.05% | 31,398 | 60,138,784 |
| 2024-02-20 | 18.05 | 18.65 | 17.8 | 18.55 | +1.92% | 26,272 | 48,302,316 |
| 2024-02-19 | 17.68 | 18.66 | 17.5 | 18.2 | +5.57% | 44,772 | 80,895,984 |
| 2024-02-08 | 15.06 | 17.37 | 14.56 | 17.24 | +14.93% | 55,034 | 88,474,334 |
| 2024-02-07 | 16.26 | 16.64 | 14.95 | 15 | -7.58% | 49,050 | 77,190,226 |
| 2024-02-06 | 15.8 | 16.75 | 14.25 | 16.23 | +2.72% | 44,475 | 68,382,184 |
| 2024-02-05 | 18.23 | 18.58 | 15.46 | 15.8 | -13.8% | 43,239 | 71,135,256 |
| 2024-02-02 | 19.6 | 20.01 | 17.36 | 18.33 | -6.48% | 36,421 | 68,026,593 |
| 2024-02-01 | 20.29 | 20.48 | 19.56 | 19.6 | -3.45% | 28,659 | 57,015,498 |
| 2024-01-31 | 22.24 | 22.29 | 20.3 | 20.3 | -8.72% | 28,163 | 59,435,760 |
| 2024-01-30 | 22.73 | 23 | 22.21 | 22.24 | -3.26% | 13,931 | 31,308,982 |
| 2024-01-29 | 23.5 | 23.74 | 22.8 | 22.99 | -1.54% | 16,988 | 39,191,129 |
| 2024-01-26 | 24.1 | 24.39 | 23.3 | 23.35 | -3.23% | 22,153 | 52,729,731 |
| 2024-01-25 | 23.27 | 24.29 | 23.07 | 24.13 | +3.65% | 24,802 | 59,003,498 |
| 2024-01-24 | 23.46 | 23.78 | 22.21 | 23.28 | -0.77% | 24,455 | 55,989,076 |
| 2024-01-23 | 23.22 | 23.85 | 23.03 | 23.46 | -0.17% | 18,768 | 44,090,116 |
| 2024-01-22 | 24.6 | 24.7 | 22.99 | 23.5 | -5.2% | 37,273 | 89,113,507 |
| 2024-01-19 | 25.63 | 25.97 | 24.79 | 24.79 | -3.28% | 20,823 | 52,708,382 |
| 2024-01-18 | 26.1 | 26.42 | 25 | 25.63 | -2.21% | 27,870 | 71,061,563 |
| 2024-01-17 | 27.4 | 27.57 | 26.21 | 26.21 | -4.73% | 18,079 | 48,656,713 |
| 2024-01-16 | 27.2 | 27.54 | 26.96 | 27.51 | +1.33% | 15,972 | 43,583,486 |
| 2024-01-15 | 27.6 | 27.6 | 26.58 | 27.15 | -1.59% | 12,551 | 34,139,231 |
| 2024-01-12 | 27.71 | 28 | 27.41 | 27.59 | -1.11% | 16,603 | 45,944,502 |
| 2024-01-11 | 27.27 | 28.12 | 27.16 | 27.9 | +1.75% | 22,560 | 62,488,190 |
| 2024-01-10 | 27.5 | 27.55 | 26.6 | 27.42 | +0.4% | 24,021 | 65,203,790 |
| 2024-01-09 | 28.78 | 29 | 27.31 | 27.31 | -6.76% | 45,456 | 127,991,468 |
| 2024-01-08 | 29.88 | 30.4 | 28.75 | 29.29 | 0% | 38,888 | 114,594,515 |
| 2024-01-05 | 29.27 | 30.34 | 28.89 | 29.29 | +0.58% | 38,474 | 114,015,473 |
| 2024-01-04 | 29.16 | 29.49 | 28.72 | 29.12 | -0.65% | 23,624 | 68,635,703 |
| 2024-01-03 | 29.78 | 30.16 | 28.82 | 29.31 | -2.69% | 45,378 | 133,068,617 |
| 2024-01-02 | 30.89 | 31 | 29.89 | 30.12 | -3.15% | 62,929 | 190,223,740 |
| 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：