股票概览
21.67
+0.93%
+0.2
21.35
开盘价
21.99
最高价
21
最低价
134,780
成交量
数据更新至: 2024-05-20
技术指标
21.18
MA5 (5日均线)
21.54
MA10 (10日均线)
22.73
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 | 21.35 | 21.99 | 21 | 21.67 | +0.93% | 134,780 | 289,706,096 |
| 2024-05-17 | 21.3 | 21.87 | 21.15 | 21.47 | +0.56% | 115,781 | 248,482,731 |
| 2024-05-16 | 22.57 | 22.57 | 21.25 | 21.35 | -1.61% | 178,118 | 386,702,000 |
| 2024-05-15 | 19.89 | 21.7 | 19.89 | 21.7 | +9.98% | 224,961 | 472,772,021 |
| 2024-05-14 | 19.69 | 20.08 | 19.22 | 19.73 | -0.2% | 149,220 | 292,246,892 |
| 2024-05-13 | 20.08 | 21.04 | 19.56 | 19.77 | -2.99% | 179,176 | 364,050,066 |
| 2024-05-10 | 21.87 | 22.1 | 20.1 | 20.38 | -7.91% | 252,735 | 529,919,565 |
| 2024-05-09 | 23.37 | 23.37 | 22.1 | 22.13 | -4.78% | 169,113 | 382,344,841 |
| 2024-05-08 | 23.81 | 23.81 | 22.3 | 23.24 | -2.96% | 120,087 | 279,369,759 |
| 2024-05-07 | 23.85 | 24.16 | 23.61 | 23.95 | +0.04% | 85,969 | 205,242,721 |
| 2024-05-06 | 24.55 | 24.63 | 23.8 | 23.94 | -1.89% | 95,178 | 228,963,845 |
| 2024-04-30 | 24.95 | 25.38 | 23.6 | 24.4 | -2.2% | 199,091 | 485,315,591 |
| 2024-04-29 | 23.5 | 25 | 23.1 | 24.95 | +5.05% | 220,588 | 536,519,363 |
| 2024-04-26 | 24 | 24.09 | 23.5 | 23.75 | -0.08% | 146,973 | 350,099,941 |
| 2024-04-25 | 24 | 24.18 | 23.3 | 23.77 | -1.33% | 106,604 | 253,991,695 |
| 2024-04-24 | 23.7 | 24.24 | 22.51 | 24.09 | +1.09% | 156,802 | 368,623,704 |
| 2024-04-23 | 23.8 | 24.8 | 23.61 | 23.83 | +1.49% | 173,276 | 419,367,563 |
| 2024-04-22 | 23.52 | 23.9 | 23.18 | 23.48 | +0.09% | 90,338 | 213,006,545 |
| 2024-04-19 | 23.45 | 24.02 | 23.1 | 23.46 | -0.38% | 141,986 | 334,182,152 |
| 2024-04-18 | 22.5 | 24.6 | 22.45 | 23.55 | +4.2% | 199,955 | 471,929,165 |
| 2024-04-17 | 22.01 | 23.07 | 21.58 | 22.6 | +2.73% | 135,362 | 305,505,894 |
| 2024-04-16 | 22.56 | 22.73 | 20.72 | 22 | -3% | 168,838 | 366,469,162 |
| 2024-04-15 | 23.88 | 24.09 | 21.6 | 22.68 | -4.51% | 182,303 | 413,485,177 |
| 2024-04-12 | 21.9 | 24.11 | 21.83 | 23.75 | +7.91% | 210,475 | 491,038,755 |
| 2024-04-11 | 21 | 22.65 | 21 | 22.01 | +3.04% | 143,275 | 316,503,001 |
| 2024-04-10 | 23.37 | 23.76 | 21.36 | 21.36 | -9.99% | 266,515 | 588,453,887 |
| 2024-04-09 | 23.1 | 24.5 | 23.1 | 23.73 | +1.37% | 181,337 | 431,464,937 |
| 2024-04-08 | 23.48 | 25.04 | 23.23 | 23.41 | -1.97% | 248,239 | 597,991,873 |
| 2024-04-03 | 22.25 | 24.09 | 22 | 23.88 | +9.04% | 368,066 | 859,007,890 |
| 2024-04-02 | 21.88 | 22.09 | 21.12 | 21.9 | +0.6% | 122,857 | 266,221,559 |
| 2024-04-01 | 21.8 | 22.33 | 21.62 | 21.77 | -1% | 112,028 | 244,398,243 |
| 2024-03-29 | 22.2 | 22.38 | 21.36 | 21.99 | +0.05% | 182,066 | 398,539,549 |
| 2024-03-28 | 20.51 | 22.2 | 20.06 | 21.98 | +8.22% | 201,167 | 431,038,387 |
| 2024-03-27 | 20.91 | 21.25 | 20.12 | 20.31 | -1.88% | 176,126 | 364,818,629 |
| 2024-03-26 | 20.01 | 21.33 | 19.13 | 20.7 | +3.45% | 234,941 | 472,254,045 |
| 2024-03-25 | 21.19 | 21.77 | 20 | 20.01 | -6.36% | 165,233 | 346,989,047 |
| 2024-03-22 | 21.61 | 22.02 | 20.88 | 21.37 | -2.06% | 223,950 | 481,126,431 |
| 2024-03-21 | 22.37 | 22.6 | 21.3 | 21.82 | -2.98% | 284,670 | 625,361,701 |
| 2024-03-20 | 22.99 | 23.71 | 21.08 | 22.49 | -0.57% | 375,553 | 849,758,646 |
| 2024-03-19 | 20.77 | 22.62 | 20.51 | 22.62 | +10.02% | 367,516 | 796,217,612 |
| 2024-03-18 | 19.18 | 20.68 | 19.18 | 20.56 | +8.78% | 312,805 | 631,835,359 |
| 2024-03-15 | 19.29 | 20.07 | 18.64 | 18.9 | -3.96% | 310,138 | 600,247,419 |
| 2024-03-14 | 18 | 20.24 | 17.22 | 19.68 | +6.96% | 504,651 | 935,316,436 |
| 2024-03-13 | 18.39 | 19 | 17.57 | 18.4 | -1.92% | 390,337 | 715,611,149 |
| 2024-03-12 | 22 | 22.7 | 18.58 | 18.76 | -9.11% | 587,166 | 1,188,852,039 |
| 2024-03-11 | 19.5 | 20.64 | 18.7 | 20.64 | +10.02% | 198,423 | 395,424,414 |
| 2024-03-08 | 16.99 | 18.76 | 16.64 | 18.76 | +10.03% | 244,283 | 441,051,577 |
| 2024-03-07 | 15.98 | 17.2 | 15.38 | 17.05 | +7.23% | 227,062 | 370,549,125 |
| 2024-03-06 | 15.2 | 17.3 | 15.2 | 15.9 | +0.57% | 212,195 | 343,027,470 |
| 2024-03-05 | 14.54 | 15.82 | 14.23 | 15.81 | +9.94% | 211,476 | 314,778,447 |
| 2024-03-04 | 13.5 | 14.38 | 13.5 | 14.38 | +10.02% | 180,249 | 252,982,567 |
| 2024-03-01 | 13.1 | 13.22 | 12.62 | 13.07 | +0.69% | 137,520 | 178,396,331 |
| 2024-02-29 | 12.61 | 12.98 | 12.09 | 12.98 | +1.41% | 193,961 | 243,886,893 |
| 2024-02-28 | 11.98 | 13.1 | 11.98 | 12.8 | +7.47% | 224,033 | 287,583,970 |
| 2024-02-27 | 11.6 | 12 | 11.35 | 11.91 | +3.3% | 94,542 | 110,953,504 |
| 2024-02-26 | 11.1 | 11.8 | 10.7 | 11.53 | +6.37% | 115,832 | 130,698,634 |
| 2024-02-23 | 10 | 10.84 | 9.81 | 10.84 | +10.05% | 105,499 | 110,003,018 |
| 2024-02-22 | 9.68 | 9.99 | 9.64 | 9.85 | +2.39% | 56,689 | 55,440,620 |
| 2024-02-21 | 9.49 | 9.91 | 9.17 | 9.62 | +1.05% | 71,368 | 68,919,102 |
| 2024-02-20 | 9.49 | 9.54 | 9.01 | 9.52 | +4.5% | 110,788 | 102,749,345 |
| 2024-02-19 | 8.5 | 9.11 | 8.5 | 9.11 | +10.02% | 121,323 | 108,956,201 |
| 2024-02-08 | 7.88 | 8.28 | 7.56 | 8.28 | +9.96% | 109,725 | 87,892,972 |
| 2024-02-07 | 7.9 | 7.99 | 7.45 | 7.53 | -3.09% | 92,465 | 70,457,022 |
| 2024-02-06 | 7.61 | 8.18 | 7.5 | 7.77 | -6.72% | 146,063 | 111,719,557 |
| 2024-02-05 | 9.25 | 9.25 | 8.33 | 8.33 | -10.04% | 69,019 | 57,946,264 |
| 2024-02-02 | 9.91 | 10.23 | 8.88 | 9.26 | -5.41% | 87,260 | 82,845,655 |
| 2024-02-01 | 10.01 | 10.14 | 9.6 | 9.79 | -3.07% | 77,653 | 76,510,874 |
| 2024-01-31 | 11.16 | 11.19 | 10.1 | 10.1 | -9.98% | 89,534 | 93,225,629 |
| 2024-01-30 | 11.72 | 11.78 | 11.14 | 11.22 | -5.56% | 98,603 | 112,363,629 |
| 2024-01-29 | 12.17 | 12.77 | 11.72 | 11.88 | -2.78% | 134,532 | 163,674,417 |
| 2024-01-26 | 12.42 | 12.65 | 12.13 | 12.22 | -0.81% | 153,936 | 189,663,913 |
| 2024-01-25 | 11.28 | 12.32 | 11.21 | 12.32 | +10% | 143,235 | 170,150,456 |
| 2024-01-24 | 10.6 | 11.58 | 10.6 | 11.2 | +6.36% | 123,388 | 137,693,275 |
| 2024-01-23 | 9.95 | 10.82 | 9.37 | 10.53 | +3.54% | 108,459 | 110,636,736 |
| 2024-01-22 | 11.3 | 11.3 | 10.17 | 10.17 | -10% | 99,300 | 103,781,215 |
| 2024-01-19 | 11.35 | 11.58 | 11.25 | 11.3 | -1.05% | 29,817 | 34,012,414 |
| 2024-01-18 | 11.39 | 11.47 | 10.99 | 11.42 | -0.61% | 55,885 | 62,684,291 |
| 2024-01-17 | 12 | 12 | 11.45 | 11.49 | -4.09% | 52,547 | 61,184,747 |
| 2024-01-16 | 12.1 | 12.14 | 11.75 | 11.98 | -1.07% | 50,204 | 59,772,938 |
| 2024-01-15 | 12.13 | 12.65 | 12 | 12.11 | -0.16% | 45,588 | 55,926,335 |
| 2024-01-12 | 12.45 | 12.76 | 12.1 | 12.13 | -2.41% | 65,216 | 80,751,838 |
| 2024-01-11 | 11.95 | 12.5 | 11.9 | 12.43 | +4.63% | 72,634 | 89,115,392 |
| 2024-01-10 | 12.09 | 12.14 | 11.83 | 11.88 | -1.82% | 48,928 | 58,490,595 |
| 2024-01-09 | 12.33 | 12.48 | 12 | 12.1 | -1.71% | 105,184 | 128,318,851 |
| 2024-01-08 | 11.98 | 12.96 | 11.81 | 12.31 | +4.5% | 173,722 | 215,462,775 |
| 2024-01-05 | 11.86 | 12.04 | 11.67 | 11.78 | -0.59% | 36,441 | 43,249,344 |
| 2024-01-04 | 12.02 | 12.06 | 11.78 | 11.85 | -1.25% | 30,466 | 36,206,577 |
| 2024-01-03 | 12.09 | 12.11 | 11.86 | 12 | -0.83% | 40,980 | 49,049,196 |
| 2024-01-02 | 11.99 | 12.35 | 11.99 | 12.1 | +0.92% | 40,478 | 49,174,562 |
| 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：