股票概览
21.71
+2.12%
+0.45
21.26
开盘价
22
最高价
21.15
最低价
374,785
成交量
数据更新至: 2024-05-20
技术指标
21.07
MA5 (5日均线)
21.06
MA10 (10日均线)
20.99
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 | 21.26 | 22 | 21.15 | 21.71 | +2.12% | 374,785 | 812,781,860 |
| 2024-05-17 | 20.83 | 21.29 | 20.76 | 21.26 | +1.67% | 249,956 | 527,389,095 |
| 2024-05-16 | 20.66 | 21.13 | 20.48 | 20.91 | +1.7% | 318,879 | 666,542,040 |
| 2024-05-15 | 20.95 | 20.96 | 20.5 | 20.56 | -1.77% | 207,069 | 427,517,939 |
| 2024-05-14 | 20.83 | 21.02 | 20.75 | 20.93 | +0.48% | 182,055 | 380,163,504 |
| 2024-05-13 | 20.9 | 21.37 | 20.68 | 20.83 | -1.23% | 296,053 | 619,960,250 |
| 2024-05-10 | 21.24 | 21.43 | 20.87 | 21.09 | -0.75% | 214,065 | 451,080,714 |
| 2024-05-09 | 20.77 | 21.47 | 20.76 | 21.25 | +2.21% | 291,323 | 617,090,722 |
| 2024-05-08 | 21.14 | 21.14 | 20.72 | 20.79 | -2.3% | 289,682 | 604,966,270 |
| 2024-05-07 | 21.2 | 21.49 | 20.98 | 21.28 | +0.33% | 269,985 | 574,211,943 |
| 2024-05-06 | 21.04 | 21.77 | 21 | 21.21 | +2.91% | 572,531 | 1,222,742,779 |
| 2024-04-30 | 21.8 | 21.8 | 20.58 | 20.61 | -7.37% | 810,590 | 1,695,308,051 |
| 2024-04-29 | 21.4 | 22.47 | 21.33 | 22.25 | +3.44% | 562,579 | 1,242,035,728 |
| 2024-04-26 | 20.55 | 21.58 | 20.51 | 21.51 | +5.18% | 549,986 | 1,157,447,856 |
| 2024-04-25 | 21.42 | 21.44 | 20.4 | 20.45 | -1.59% | 360,911 | 747,059,691 |
| 2024-04-24 | 20.64 | 20.79 | 20.44 | 20.78 | +1.12% | 207,522 | 428,417,427 |
| 2024-04-23 | 20.58 | 20.79 | 20.42 | 20.55 | -0.1% | 171,269 | 352,321,183 |
| 2024-04-22 | 20 | 20.75 | 19.73 | 20.57 | +1.28% | 300,021 | 613,298,865 |
| 2024-04-19 | 20.78 | 20.83 | 20.22 | 20.31 | -3.24% | 315,283 | 645,347,866 |
| 2024-04-18 | 20.9 | 21.55 | 20.6 | 20.99 | -0.19% | 339,345 | 715,716,791 |
| 2024-04-17 | 20.59 | 21.1 | 20.59 | 21.03 | +2.79% | 291,921 | 610,107,096 |
| 2024-04-16 | 20.98 | 21.38 | 20.4 | 20.46 | -2.66% | 264,631 | 550,578,995 |
| 2024-04-15 | 20.61 | 21.38 | 20.36 | 21.02 | +2.44% | 329,643 | 689,440,926 |
| 2024-04-12 | 20.87 | 21.06 | 20.46 | 20.52 | -1.68% | 200,133 | 413,550,017 |
| 2024-04-11 | 20.74 | 21.2 | 20.68 | 20.87 | +0.05% | 215,387 | 452,194,222 |
| 2024-04-10 | 21.45 | 21.46 | 20.7 | 20.86 | -3.07% | 266,833 | 559,374,670 |
| 2024-04-09 | 21.5 | 21.68 | 21.26 | 21.52 | +0.7% | 208,857 | 447,984,860 |
| 2024-04-08 | 22 | 22.07 | 21.36 | 21.37 | -3.87% | 395,269 | 857,071,983 |
| 2024-04-03 | 22.86 | 23.08 | 22.2 | 22.23 | -3.01% | 399,721 | 900,291,051 |
| 2024-04-02 | 23.2 | 23.22 | 22.78 | 22.92 | -1.5% | 231,767 | 532,097,651 |
| 2024-04-01 | 22.75 | 23.28 | 22.71 | 23.27 | +3.15% | 272,310 | 626,160,833 |
| 2024-03-29 | 22.74 | 22.74 | 22.2 | 22.56 | -0.79% | 217,141 | 486,972,405 |
| 2024-03-28 | 22 | 22.93 | 21.91 | 22.74 | +2.99% | 329,557 | 745,467,109 |
| 2024-03-27 | 23.35 | 23.4 | 22.02 | 22.08 | -5.76% | 389,174 | 879,473,915 |
| 2024-03-26 | 23.8 | 24.03 | 23.19 | 23.43 | -2.09% | 327,206 | 771,269,604 |
| 2024-03-25 | 25.17 | 25.26 | 23.88 | 23.93 | -3.78% | 415,082 | 1,017,318,961 |
| 2024-03-22 | 25.35 | 25.4 | 24.42 | 24.87 | -2.2% | 534,863 | 1,330,275,150 |
| 2024-03-21 | 25.18 | 26.3 | 25.15 | 25.43 | +1.88% | 757,619 | 1,948,226,095 |
| 2024-03-20 | 24.64 | 25.2 | 24.57 | 24.96 | +1.3% | 390,984 | 973,575,819 |
| 2024-03-19 | 24.95 | 25.06 | 24.61 | 24.64 | -1.36% | 311,532 | 773,788,458 |
| 2024-03-18 | 24.04 | 24.98 | 24.02 | 24.98 | +3.74% | 508,061 | 1,251,205,643 |
| 2024-03-15 | 23.98 | 24.15 | 23.46 | 24.08 | -0.12% | 318,536 | 756,784,298 |
| 2024-03-14 | 24.41 | 24.41 | 23.68 | 24.11 | -1.35% | 381,672 | 917,302,340 |
| 2024-03-13 | 24.53 | 24.9 | 24.32 | 24.44 | -0.24% | 420,409 | 1,033,169,552 |
| 2024-03-12 | 24.25 | 24.54 | 24.1 | 24.5 | +1.03% | 364,163 | 886,522,081 |
| 2024-03-11 | 23.75 | 24.26 | 23.45 | 24.25 | +0.96% | 354,228 | 846,181,138 |
| 2024-03-08 | 23.25 | 24.37 | 22.98 | 24.02 | +3.31% | 377,909 | 889,767,771 |
| 2024-03-07 | 24.23 | 24.29 | 23.23 | 23.25 | -3.57% | 363,598 | 859,795,700 |
| 2024-03-06 | 24.15 | 24.47 | 23.64 | 24.11 | -0.9% | 343,300 | 825,185,740 |
| 2024-03-05 | 24.61 | 24.73 | 24.07 | 24.33 | -1.86% | 391,527 | 956,325,165 |
| 2024-03-04 | 25.5 | 25.55 | 24.56 | 24.79 | -1.74% | 468,590 | 1,166,245,244 |
| 2024-03-01 | 24.4 | 25.4 | 24.25 | 25.23 | +3.32% | 631,156 | 1,570,356,652 |
| 2024-02-29 | 23.06 | 24.63 | 23.06 | 24.42 | +4.81% | 481,399 | 1,157,357,285 |
| 2024-02-28 | 24.52 | 25.24 | 23.3 | 23.3 | -4.43% | 656,755 | 1,603,288,126 |
| 2024-02-27 | 23.11 | 24.38 | 23.08 | 24.38 | +4.77% | 514,056 | 1,224,899,074 |
| 2024-02-26 | 23.23 | 23.66 | 22.99 | 23.27 | +0.04% | 319,234 | 742,651,961 |
| 2024-02-23 | 23.2 | 23.31 | 22.9 | 23.26 | +0.39% | 322,681 | 746,553,385 |
| 2024-02-22 | 22.68 | 23.26 | 22.6 | 23.17 | +2.34% | 359,502 | 826,746,757 |
| 2024-02-21 | 21.9 | 23.45 | 21.76 | 22.64 | +2.58% | 479,616 | 1,090,464,068 |
| 2024-02-20 | 22.05 | 22.13 | 21.76 | 22.07 | -0.9% | 270,266 | 593,054,004 |
| 2024-02-19 | 22.24 | 22.44 | 21.6 | 22.27 | +2.39% | 446,850 | 983,413,661 |
| 2024-02-08 | 21.08 | 21.79 | 20.98 | 21.75 | +4.07% | 466,094 | 1,000,622,933 |
| 2024-02-07 | 20.64 | 21.36 | 20.58 | 20.9 | +1.26% | 465,557 | 976,874,708 |
| 2024-02-06 | 19.2 | 20.76 | 19.03 | 20.64 | +6.94% | 483,398 | 968,268,654 |
| 2024-02-05 | 19.93 | 20.04 | 18.6 | 19.3 | -3.74% | 480,875 | 928,524,316 |
| 2024-02-02 | 21.13 | 21.42 | 19.33 | 20.05 | -4.66% | 446,171 | 904,256,475 |
| 2024-02-01 | 20.97 | 21.66 | 20.65 | 21.03 | -0.05% | 362,124 | 765,306,848 |
| 2024-01-31 | 21.92 | 22.1 | 20.79 | 21.04 | -4.23% | 444,422 | 946,837,603 |
| 2024-01-30 | 22.54 | 22.96 | 21.94 | 21.97 | -3.26% | 304,765 | 681,010,554 |
| 2024-01-29 | 24.3 | 24.3 | 22.65 | 22.71 | -6.5% | 570,455 | 1,313,780,978 |
| 2024-01-26 | 24.49 | 24.73 | 24.2 | 24.29 | -1.58% | 260,570 | 637,590,863 |
| 2024-01-25 | 24.3 | 24.86 | 23.87 | 24.68 | +0.73% | 414,441 | 1,011,320,241 |
| 2024-01-24 | 24.29 | 24.75 | 23.21 | 24.5 | +2.51% | 352,420 | 844,791,620 |
| 2024-01-23 | 23.2 | 24.06 | 23.06 | 23.9 | +3.02% | 261,311 | 617,041,579 |
| 2024-01-22 | 24.05 | 24.27 | 23 | 23.2 | -3.97% | 263,229 | 622,031,140 |
| 2024-01-19 | 24.39 | 24.49 | 24.09 | 24.16 | -1.43% | 172,900 | 419,539,971 |
| 2024-01-18 | 23.7 | 24.61 | 23.46 | 24.51 | +2.55% | 311,407 | 744,020,454 |
| 2024-01-17 | 24.53 | 24.55 | 23.9 | 23.9 | -3.12% | 207,593 | 502,348,016 |
| 2024-01-16 | 24.49 | 24.68 | 24.14 | 24.67 | +0.28% | 206,706 | 503,714,051 |
| 2024-01-15 | 24.65 | 24.99 | 24.44 | 24.6 | -0.77% | 174,721 | 430,619,940 |
| 2024-01-12 | 24.88 | 25.07 | 24.7 | 24.79 | -0.92% | 187,041 | 465,207,997 |
| 2024-01-11 | 24.6 | 25.12 | 24.6 | 25.02 | +1.34% | 239,279 | 595,109,020 |
| 2024-01-10 | 24.9 | 25.1 | 24.43 | 24.69 | -1.2% | 191,851 | 474,852,371 |
| 2024-01-09 | 25.12 | 25.48 | 24.7 | 24.99 | -0.12% | 217,169 | 544,619,170 |
| 2024-01-08 | 25.6 | 25.76 | 24.98 | 25.02 | -3.17% | 278,548 | 700,888,893 |
| 2024-01-05 | 25.97 | 26.29 | 25.62 | 25.84 | -0.54% | 247,274 | 642,962,365 |
| 2024-01-04 | 27.01 | 27.05 | 25.7 | 25.98 | -4.63% | 485,268 | 1,267,384,435 |
| 2024-01-03 | 28.17 | 28.17 | 26.71 | 27.24 | -3.34% | 366,391 | 997,004,085 |
| 2024-01-02 | 29.15 | 29.2 | 28.14 | 28.18 | -2.02% | 221,371 | 629,192,256 |
| 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：