股票概览
21.98
+2.85%
+0.61
21.75
开盘价
22.1
最高价
21.59
最低价
494,895
成交量
数据更新至: 2024-05-20
技术指标
21.51
MA5 (5日均线)
21.51
MA10 (10日均线)
21.08
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 | 21.75 | 22.1 | 21.59 | 21.98 | +2.85% | 494,895 | 1,082,047,531 |
| 2024-05-17 | 21.46 | 21.71 | 20.9 | 21.37 | -0.88% | 370,792 | 785,911,301 |
| 2024-05-16 | 21.3 | 22.02 | 21.3 | 21.56 | +1.32% | 431,172 | 936,795,251 |
| 2024-05-15 | 21.26 | 21.59 | 21.15 | 21.28 | -0.47% | 226,173 | 483,059,562 |
| 2024-05-14 | 21.75 | 21.84 | 21.35 | 21.38 | -1.7% | 263,530 | 567,178,796 |
| 2024-05-13 | 21.25 | 22.03 | 21.1 | 21.75 | +1.16% | 409,273 | 883,405,044 |
| 2024-05-10 | 21.52 | 21.79 | 21.25 | 21.5 | -0.09% | 250,164 | 537,285,132 |
| 2024-05-09 | 21.01 | 21.65 | 21 | 21.52 | +1.7% | 359,402 | 771,101,598 |
| 2024-05-08 | 21.5 | 21.89 | 21.1 | 21.16 | -1.86% | 415,356 | 888,078,458 |
| 2024-05-07 | 21.4 | 21.79 | 21.25 | 21.56 | +0.75% | 627,760 | 1,351,727,963 |
| 2024-05-06 | 20.47 | 21.44 | 20.33 | 21.4 | +5.68% | 585,104 | 1,230,755,360 |
| 2024-04-30 | 20.7 | 21 | 20.2 | 20.25 | -2.5% | 350,497 | 721,812,057 |
| 2024-04-29 | 20.49 | 20.83 | 20.33 | 20.77 | +1.37% | 408,622 | 841,403,103 |
| 2024-04-26 | 20.12 | 20.6 | 20.06 | 20.49 | +0.94% | 377,097 | 769,064,414 |
| 2024-04-25 | 20.12 | 20.6 | 19.96 | 20.3 | +0.2% | 300,774 | 612,731,927 |
| 2024-04-24 | 19.95 | 20.27 | 19.78 | 20.26 | +1% | 285,545 | 572,141,348 |
| 2024-04-23 | 20.39 | 20.56 | 20 | 20.06 | -2.95% | 426,680 | 863,320,103 |
| 2024-04-22 | 21.52 | 21.65 | 20.66 | 20.67 | -3.95% | 560,075 | 1,180,230,699 |
| 2024-04-19 | 20.7 | 21.87 | 20.7 | 21.52 | +3.36% | 736,059 | 1,583,027,234 |
| 2024-04-18 | 20.86 | 21.33 | 20.67 | 20.82 | -1.09% | 358,055 | 749,501,661 |
| 2024-04-17 | 20.58 | 21.1 | 20.3 | 21.05 | +2.48% | 458,284 | 950,047,347 |
| 2024-04-16 | 20.91 | 21.5 | 20.38 | 20.54 | -1.96% | 609,851 | 1,270,661,353 |
| 2024-04-15 | 20.19 | 21 | 19.97 | 20.95 | +8.27% | 745,049 | 1,533,611,984 |
| 2024-04-12 | 19.5 | 19.56 | 19.13 | 19.35 | -0.26% | 156,342 | 302,571,845 |
| 2024-04-11 | 19.2 | 19.63 | 18.94 | 19.4 | +0.21% | 207,896 | 401,589,725 |
| 2024-04-10 | 19.31 | 19.68 | 19.21 | 19.36 | +0.36% | 203,899 | 396,026,917 |
| 2024-04-09 | 19.3 | 19.48 | 19.17 | 19.29 | -0.52% | 220,667 | 425,591,568 |
| 2024-04-08 | 19.76 | 20.2 | 19.3 | 19.39 | -2.07% | 389,645 | 772,418,132 |
| 2024-04-03 | 19.44 | 19.93 | 19.41 | 19.8 | +1.75% | 343,854 | 677,745,071 |
| 2024-04-02 | 19.29 | 19.59 | 19.21 | 19.46 | +0.78% | 246,594 | 479,827,030 |
| 2024-04-01 | 18.85 | 19.4 | 18.25 | 19.31 | +1.74% | 298,355 | 568,799,377 |
| 2024-03-29 | 18.53 | 19 | 18.5 | 18.98 | +2.43% | 171,192 | 322,564,101 |
| 2024-03-28 | 18.52 | 18.79 | 18.41 | 18.53 | +0.22% | 166,238 | 309,037,669 |
| 2024-03-27 | 18.92 | 19.1 | 18.49 | 18.49 | -2.84% | 233,284 | 436,850,944 |
| 2024-03-26 | 19.04 | 19.24 | 18.85 | 19.03 | +1.82% | 289,765 | 551,998,160 |
| 2024-03-25 | 18.6 | 19.09 | 18.4 | 18.69 | +1.03% | 263,918 | 497,932,626 |
| 2024-03-22 | 19.19 | 19.2 | 18.45 | 18.5 | -3.24% | 317,350 | 592,524,420 |
| 2024-03-21 | 19.21 | 19.32 | 19.01 | 19.12 | -0.42% | 163,847 | 313,599,984 |
| 2024-03-20 | 19.29 | 19.4 | 19.02 | 19.2 | -1.03% | 188,258 | 361,287,674 |
| 2024-03-19 | 19.5 | 19.69 | 19.39 | 19.4 | -0.46% | 178,368 | 348,499,685 |
| 2024-03-18 | 19.58 | 19.6 | 19.1 | 19.49 | -0.66% | 244,253 | 472,763,777 |
| 2024-03-15 | 19.2 | 19.62 | 18.96 | 19.62 | +2.24% | 241,090 | 466,194,286 |
| 2024-03-14 | 19.12 | 19.4 | 19.01 | 19.19 | -0.1% | 177,855 | 340,832,462 |
| 2024-03-13 | 19.33 | 19.35 | 18.8 | 19.21 | 0% | 251,462 | 479,382,574 |
| 2024-03-12 | 19.57 | 19.72 | 19.13 | 19.21 | -1.89% | 304,026 | 586,444,025 |
| 2024-03-11 | 19.51 | 19.71 | 19.22 | 19.58 | +0.05% | 227,260 | 441,825,961 |
| 2024-03-08 | 19.59 | 19.89 | 19.26 | 19.57 | +0.41% | 279,233 | 544,307,919 |
| 2024-03-07 | 19.22 | 19.94 | 19.22 | 19.49 | +0.98% | 410,564 | 806,670,485 |
| 2024-03-06 | 19.08 | 19.5 | 18.83 | 19.3 | +1.26% | 372,502 | 717,398,523 |
| 2024-03-05 | 18.98 | 19.19 | 18.82 | 19.06 | -0.1% | 288,282 | 548,360,304 |
| 2024-03-04 | 18.5 | 19.12 | 18.5 | 19.08 | +2.14% | 458,822 | 866,493,127 |
| 2024-03-01 | 18.15 | 18.88 | 18.15 | 18.68 | +2.41% | 440,807 | 820,976,226 |
| 2024-02-29 | 17.9 | 18.24 | 17.88 | 18.24 | +1.84% | 327,093 | 591,989,793 |
| 2024-02-28 | 18.05 | 18.48 | 17.91 | 17.91 | -0.67% | 406,720 | 739,855,039 |
| 2024-02-27 | 18 | 18.05 | 17.78 | 18.03 | -0.17% | 323,333 | 578,925,786 |
| 2024-02-26 | 18 | 18.26 | 17.86 | 18.06 | -0.44% | 279,928 | 506,226,587 |
| 2024-02-23 | 18.07 | 18.35 | 17.95 | 18.14 | +0.44% | 300,140 | 544,684,943 |
| 2024-02-22 | 17.81 | 18.1 | 17.74 | 18.06 | +0.84% | 302,985 | 542,892,059 |
| 2024-02-21 | 17.83 | 18.28 | 17.75 | 17.91 | -0.89% | 499,280 | 902,585,261 |
| 2024-02-20 | 17.3 | 18.18 | 17.15 | 18.07 | +4.94% | 580,040 | 1,033,989,582 |
| 2024-02-19 | 17 | 17.25 | 16.78 | 17.22 | +1.59% | 359,473 | 613,431,768 |
| 2024-02-08 | 17.31 | 17.95 | 16.91 | 16.95 | -1.97% | 486,929 | 846,879,020 |
| 2024-02-07 | 16.45 | 17.4 | 16.42 | 17.29 | +4.79% | 497,234 | 851,138,730 |
| 2024-02-06 | 15.26 | 16.59 | 15.26 | 16.5 | +5.84% | 366,373 | 589,942,195 |
| 2024-02-05 | 15.38 | 15.88 | 14.69 | 15.59 | +0.84% | 383,691 | 589,016,862 |
| 2024-02-02 | 15.78 | 15.88 | 15 | 15.46 | -2.09% | 234,006 | 362,250,380 |
| 2024-02-01 | 15.71 | 16.02 | 15.65 | 15.79 | +0.19% | 183,538 | 291,196,555 |
| 2024-01-31 | 15.92 | 16.11 | 15.62 | 15.76 | -0.94% | 272,776 | 433,175,059 |
| 2024-01-30 | 15.58 | 16.35 | 15.44 | 15.91 | +2.05% | 361,794 | 580,459,279 |
| 2024-01-29 | 15.55 | 15.79 | 15.5 | 15.59 | 0% | 172,412 | 269,728,712 |
| 2024-01-26 | 15.5 | 15.76 | 15.48 | 15.59 | -0.38% | 133,251 | 207,956,806 |
| 2024-01-25 | 15.32 | 15.65 | 15.28 | 15.65 | +2.15% | 189,285 | 293,561,098 |
| 2024-01-24 | 15.12 | 15.44 | 14.81 | 15.32 | +1.86% | 182,795 | 277,443,341 |
| 2024-01-23 | 14.56 | 15.13 | 14.35 | 15.04 | +2.94% | 179,270 | 265,989,755 |
| 2024-01-22 | 15.36 | 15.38 | 14.55 | 14.61 | -5.5% | 271,795 | 405,718,396 |
| 2024-01-19 | 15.7 | 15.95 | 15.44 | 15.46 | -1.53% | 119,209 | 186,341,089 |
| 2024-01-18 | 15.56 | 15.74 | 15.17 | 15.7 | +0.06% | 213,177 | 329,410,806 |
| 2024-01-17 | 15.87 | 16 | 15.69 | 15.69 | -1.2% | 153,820 | 244,285,815 |
| 2024-01-16 | 15.99 | 15.99 | 15.59 | 15.88 | -0.81% | 195,602 | 308,402,915 |
| 2024-01-15 | 16.1 | 16.28 | 16 | 16.01 | -1.05% | 165,287 | 266,337,215 |
| 2024-01-12 | 15.84 | 16.38 | 15.81 | 16.18 | +1.7% | 277,011 | 448,445,490 |
| 2024-01-11 | 15.81 | 16.05 | 15.72 | 15.91 | -0.31% | 208,495 | 330,933,968 |
| 2024-01-10 | 15.99 | 16.22 | 15.92 | 15.96 | -0.5% | 177,332 | 284,834,842 |
| 2024-01-09 | 15.95 | 16.3 | 15.76 | 16.04 | -0.19% | 280,621 | 450,053,732 |
| 2024-01-08 | 16.05 | 16.34 | 15.86 | 16.07 | -0.19% | 299,560 | 482,604,829 |
| 2024-01-05 | 16.14 | 16.43 | 16.01 | 16.1 | -1.41% | 334,553 | 541,441,643 |
| 2024-01-04 | 16.25 | 16.69 | 16.25 | 16.33 | +0.43% | 468,914 | 772,019,197 |
| 2024-01-03 | 15.8 | 16.78 | 15.7 | 16.26 | +2.98% | 573,083 | 933,785,699 |
| 2024-01-02 | 15.62 | 15.92 | 15.52 | 15.79 | +1.22% | 212,948 | 335,774,985 |
| 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：