股票概览
21.2
-2.71%
-0.59
21.58
开盘价
21.98
最高价
21.19
最低价
80,552
成交量
数据更新至: 2024-05-20
技术指标
21.53
MA5 (5日均线)
22.01
MA10 (10日均线)
21.94
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 | 21.58 | 21.98 | 21.19 | 21.2 | -2.71% | 80,552 | 172,962,935 |
| 2024-05-17 | 21.53 | 21.79 | 21.22 | 21.79 | +1.02% | 55,612 | 119,601,669 |
| 2024-05-16 | 21.42 | 21.83 | 21.21 | 21.57 | +0.7% | 63,952 | 137,815,095 |
| 2024-05-15 | 21.75 | 21.98 | 21.4 | 21.42 | -1.06% | 37,218 | 80,561,008 |
| 2024-05-14 | 22.13 | 22.21 | 21.57 | 21.65 | -1.41% | 63,351 | 138,048,101 |
| 2024-05-13 | 22.3 | 22.53 | 21.88 | 21.96 | -2.7% | 73,552 | 162,853,679 |
| 2024-05-10 | 23 | 23.01 | 22.3 | 22.57 | -1.83% | 58,266 | 131,450,189 |
| 2024-05-09 | 22.28 | 23.41 | 22.28 | 22.99 | +3.42% | 82,056 | 188,726,587 |
| 2024-05-08 | 22.57 | 22.8 | 22.17 | 22.23 | -1.94% | 48,856 | 109,578,527 |
| 2024-05-07 | 22.1 | 22.8 | 21.91 | 22.67 | +2.53% | 77,643 | 174,268,891 |
| 2024-05-06 | 22.26 | 22.65 | 22.05 | 22.11 | +0.64% | 69,238 | 154,321,412 |
| 2024-04-30 | 22.67 | 22.7 | 21.82 | 21.97 | -3.64% | 96,285 | 212,622,838 |
| 2024-04-29 | 21.8 | 23.1 | 21.73 | 22.8 | +4.92% | 93,071 | 210,092,463 |
| 2024-04-26 | 21 | 21.79 | 20.75 | 21.73 | +2.89% | 77,470 | 165,726,218 |
| 2024-04-25 | 21.1 | 21.46 | 20.72 | 21.12 | +0.14% | 58,598 | 124,002,457 |
| 2024-04-24 | 21.47 | 21.57 | 20.88 | 21.09 | -1.77% | 69,026 | 145,895,184 |
| 2024-04-23 | 21.89 | 22.24 | 21.46 | 21.47 | -1.92% | 48,295 | 104,662,354 |
| 2024-04-22 | 21.82 | 22.44 | 21.55 | 21.89 | +0.64% | 61,468 | 135,390,841 |
| 2024-04-19 | 22.69 | 22.95 | 21.66 | 21.75 | -4.77% | 91,748 | 201,850,411 |
| 2024-04-18 | 23.08 | 23.39 | 22.61 | 22.84 | -1.21% | 48,436 | 111,564,527 |
| 2024-04-17 | 22.57 | 23.18 | 22.52 | 23.12 | +3.58% | 43,557 | 99,871,118 |
| 2024-04-16 | 23.37 | 23.4 | 22.31 | 22.32 | -4.21% | 48,602 | 110,608,360 |
| 2024-04-15 | 23.5 | 24.16 | 22.93 | 23.3 | -1.02% | 59,189 | 139,163,888 |
| 2024-04-12 | 24.23 | 24.34 | 23.49 | 23.54 | -3.21% | 51,311 | 122,090,311 |
| 2024-04-11 | 24.1 | 24.6 | 23.83 | 24.32 | +0.45% | 40,406 | 98,083,421 |
| 2024-04-10 | 24.97 | 24.97 | 24.12 | 24.21 | -3.04% | 40,473 | 98,830,641 |
| 2024-04-09 | 24.02 | 24.97 | 23.99 | 24.97 | +4% | 52,114 | 128,538,033 |
| 2024-04-08 | 25.02 | 25.02 | 23.97 | 24.01 | -4% | 49,356 | 120,285,355 |
| 2024-04-03 | 25.23 | 25.6 | 25.01 | 25.01 | -1.69% | 44,638 | 112,592,028 |
| 2024-04-02 | 25.13 | 25.49 | 24.58 | 25.44 | +1.56% | 68,181 | 171,060,048 |
| 2024-04-01 | 24.09 | 25.05 | 24.05 | 25.05 | +3.94% | 61,896 | 152,860,754 |
| 2024-03-29 | 24.2 | 24.46 | 23.8 | 24.1 | -0.37% | 41,800 | 100,537,057 |
| 2024-03-28 | 24.27 | 24.59 | 24.05 | 24.19 | -0.41% | 45,545 | 110,817,353 |
| 2024-03-27 | 25.39 | 25.51 | 24.25 | 24.29 | -4.75% | 43,865 | 109,115,331 |
| 2024-03-26 | 25.3 | 25.81 | 24.93 | 25.5 | +0.79% | 45,238 | 114,789,284 |
| 2024-03-25 | 25.98 | 26.11 | 25.25 | 25.3 | -2.69% | 49,391 | 126,511,845 |
| 2024-03-22 | 27.13 | 27.25 | 26 | 26 | -4.17% | 63,721 | 167,806,742 |
| 2024-03-21 | 27.7 | 27.9 | 27.1 | 27.13 | -2.13% | 44,200 | 120,693,126 |
| 2024-03-20 | 27.68 | 28.17 | 27.51 | 27.72 | +0.14% | 44,218 | 122,764,196 |
| 2024-03-19 | 28.25 | 28.54 | 27.66 | 27.68 | -1.98% | 49,572 | 138,513,994 |
| 2024-03-18 | 27.88 | 28.36 | 27.63 | 28.24 | +1.95% | 55,931 | 156,514,048 |
| 2024-03-15 | 27.7 | 27.95 | 27.12 | 27.7 | -0.14% | 51,175 | 140,412,234 |
| 2024-03-14 | 28 | 28.48 | 27.44 | 27.74 | -1.81% | 50,448 | 140,853,652 |
| 2024-03-13 | 28.49 | 28.58 | 28.12 | 28.25 | -1.22% | 47,145 | 133,390,519 |
| 2024-03-12 | 28.77 | 29.17 | 28.5 | 28.6 | +0.32% | 63,677 | 182,950,956 |
| 2024-03-11 | 27.78 | 28.71 | 27.76 | 28.51 | +3.82% | 85,406 | 241,199,419 |
| 2024-03-08 | 27 | 27.81 | 27 | 27.46 | +1.82% | 57,979 | 159,080,416 |
| 2024-03-07 | 27.82 | 27.99 | 26.97 | 26.97 | -3.06% | 54,005 | 147,788,446 |
| 2024-03-06 | 27.11 | 28.5 | 27.1 | 27.82 | +1.53% | 64,738 | 179,668,005 |
| 2024-03-05 | 27.77 | 27.87 | 27.27 | 27.4 | -2.18% | 60,386 | 166,035,044 |
| 2024-03-04 | 28.09 | 28.49 | 27.7 | 28.01 | -0.5% | 61,585 | 172,604,191 |
| 2024-03-01 | 28.02 | 28.34 | 27.65 | 28.15 | +1.22% | 66,739 | 187,016,256 |
| 2024-02-29 | 26.96 | 28.25 | 26.81 | 27.81 | +2.39% | 110,128 | 305,814,473 |
| 2024-02-28 | 28 | 29.06 | 27.16 | 27.16 | -2.51% | 103,097 | 290,919,624 |
| 2024-02-27 | 27.12 | 27.87 | 26.91 | 27.86 | +1.94% | 74,059 | 202,866,541 |
| 2024-02-26 | 26.99 | 27.76 | 26.77 | 27.33 | +2.05% | 80,720 | 220,069,920 |
| 2024-02-23 | 26.53 | 27.08 | 26.32 | 26.78 | +1.67% | 68,115 | 181,617,536 |
| 2024-02-22 | 26 | 26.8 | 25.93 | 26.34 | +0.73% | 49,270 | 129,684,258 |
| 2024-02-21 | 25.72 | 26.83 | 25.55 | 26.15 | +0.93% | 68,721 | 180,541,185 |
| 2024-02-20 | 25.76 | 26.01 | 25.45 | 25.91 | -0.42% | 51,891 | 133,281,004 |
| 2024-02-19 | 26.57 | 26.75 | 25.66 | 26.02 | -1.81% | 79,003 | 206,188,933 |
| 2024-02-08 | 25.15 | 26.75 | 25 | 26.5 | +7.07% | 110,496 | 288,245,754 |
| 2024-02-07 | 23.62 | 25.09 | 23.46 | 24.75 | +5.5% | 126,209 | 310,483,581 |
| 2024-02-06 | 21.9 | 23.58 | 21.59 | 23.46 | +5.3% | 99,651 | 226,039,415 |
| 2024-02-05 | 23.75 | 23.75 | 21.49 | 22.28 | -6.7% | 101,305 | 226,586,672 |
| 2024-02-02 | 25.15 | 25.34 | 22.78 | 23.88 | -5.35% | 84,553 | 203,720,402 |
| 2024-02-01 | 24.53 | 25.88 | 24.4 | 25.23 | +2.06% | 79,227 | 200,682,631 |
| 2024-01-31 | 25.73 | 26.6 | 24.72 | 24.72 | -5.5% | 83,824 | 213,566,347 |
| 2024-01-30 | 27.1 | 27.29 | 26.16 | 26.16 | -4.28% | 66,049 | 176,442,743 |
| 2024-01-29 | 29.17 | 29.2 | 27.27 | 27.33 | -7.98% | 111,429 | 311,416,225 |
| 2024-01-26 | 30.01 | 30.6 | 29.45 | 29.7 | -2.24% | 71,963 | 215,692,036 |
| 2024-01-25 | 29.49 | 30.42 | 28.96 | 30.38 | +2.43% | 91,407 | 271,913,597 |
| 2024-01-24 | 29.69 | 29.84 | 28.3 | 29.66 | +0.3% | 90,706 | 264,124,572 |
| 2024-01-23 | 29.23 | 30.5 | 28.45 | 29.57 | +0.24% | 103,013 | 304,929,785 |
| 2024-01-22 | 31.03 | 31.08 | 29.29 | 29.5 | -6.05% | 126,358 | 380,030,322 |
| 2024-01-19 | 32.58 | 32.72 | 31.36 | 31.4 | -4.56% | 168,881 | 540,060,727 |
| 2024-01-18 | 30.51 | 33.91 | 30.43 | 32.9 | +6.71% | 248,835 | 812,344,586 |
| 2024-01-17 | 32.08 | 32.08 | 30.83 | 30.83 | -4.49% | 94,628 | 296,218,138 |
| 2024-01-16 | 31.29 | 32.81 | 30.75 | 32.28 | +3.53% | 130,938 | 419,656,655 |
| 2024-01-15 | 31.76 | 32.09 | 31 | 31.18 | -2.84% | 87,051 | 273,616,171 |
| 2024-01-12 | 31.65 | 32.98 | 31.4 | 32.09 | +1.13% | 105,197 | 339,825,238 |
| 2024-01-11 | 31 | 32.05 | 30.91 | 31.73 | +1.83% | 87,842 | 276,918,850 |
| 2024-01-10 | 30.69 | 32.02 | 30.62 | 31.16 | +0.61% | 75,549 | 237,048,873 |
| 2024-01-09 | 30.82 | 32.15 | 30.23 | 30.97 | +0.49% | 68,818 | 214,576,370 |
| 2024-01-08 | 31.09 | 31.55 | 30.67 | 30.82 | -0.84% | 45,608 | 141,762,239 |
| 2024-01-05 | 31.79 | 32.32 | 30.7 | 31.08 | -2.33% | 55,575 | 174,968,238 |
| 2024-01-04 | 32.47 | 32.78 | 31.61 | 31.82 | -2.69% | 48,484 | 154,948,088 |
| 2024-01-03 | 32.51 | 32.93 | 32.4 | 32.7 | -0.06% | 46,605 | 152,149,283 |
| 2024-01-02 | 33.28 | 33.28 | 32.62 | 32.72 | -1.68% | 49,539 | 162,675,477 |
| 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：