股票概览
21.81
+1.25%
+0.27
21.45
开盘价
21.85
最高价
21.25
最低价
17,964
成交量
数据更新至: 2024-07-30
技术指标
21.30
MA5 (5日均线)
21.19
MA10 (10日均线)
21.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-30 | 21.45 | 21.85 | 21.25 | 21.81 | +1.25% | 17,964 | 38,842,543 |
| 2024-07-29 | 21.77 | 21.8 | 21.45 | 21.54 | -1.33% | 17,749 | 38,261,563 |
| 2024-07-26 | 20.86 | 22.38 | 20.81 | 21.83 | +5.46% | 45,770 | 99,188,943 |
| 2024-07-25 | 20.55 | 21.08 | 20.35 | 20.7 | +0.44% | 18,889 | 39,225,674 |
| 2024-07-24 | 20.83 | 21.08 | 20.53 | 20.61 | -1.48% | 14,287 | 29,601,202 |
| 2024-07-23 | 21.28 | 21.48 | 20.87 | 20.92 | -1.78% | 18,594 | 39,420,571 |
| 2024-07-22 | 21.16 | 21.37 | 21.16 | 21.3 | +0.42% | 15,182 | 32,289,334 |
| 2024-07-19 | 20.95 | 21.3 | 20.71 | 21.21 | +0.9% | 18,421 | 38,952,875 |
| 2024-07-18 | 20.73 | 21.07 | 20.36 | 21.02 | +0.24% | 25,650 | 53,053,972 |
| 2024-07-17 | 21.18 | 21.24 | 20.92 | 20.97 | -1.41% | 18,397 | 38,720,861 |
| 2024-07-16 | 21.39 | 21.51 | 21.07 | 21.27 | -0.7% | 16,636 | 35,320,539 |
| 2024-07-15 | 21.81 | 21.87 | 21.38 | 21.42 | -2.68% | 20,066 | 43,252,418 |
| 2024-07-12 | 22.27 | 22.37 | 21.94 | 22.01 | -2.87% | 17,674 | 39,077,399 |
| 2024-07-11 | 22.29 | 22.74 | 22.23 | 22.66 | +3.61% | 29,741 | 67,013,760 |
| 2024-07-10 | 22.15 | 22.38 | 21.87 | 21.87 | -1.93% | 20,676 | 45,768,261 |
| 2024-07-09 | 21.95 | 22.32 | 21.43 | 22.3 | +1.59% | 25,158 | 55,249,260 |
| 2024-07-08 | 22.44 | 22.46 | 21.88 | 21.95 | -3.09% | 23,259 | 51,476,743 |
| 2024-07-05 | 22.95 | 23.33 | 22.4 | 22.65 | -1.31% | 30,438 | 69,176,283 |
| 2024-07-04 | 22.82 | 23.57 | 22.81 | 22.95 | +0.31% | 38,443 | 89,215,683 |
| 2024-07-03 | 22.99 | 23.38 | 22.62 | 22.88 | -0.87% | 22,572 | 51,712,461 |
| 2024-07-02 | 23.3 | 23.42 | 22.96 | 23.08 | -1.54% | 20,314 | 47,113,465 |
| 2024-07-01 | 23.77 | 23.87 | 22.81 | 23.44 | -1.39% | 30,070 | 69,825,475 |
| 2024-06-28 | 23.48 | 24.11 | 23.4 | 23.77 | +1.24% | 22,544 | 53,809,995 |
| 2024-06-27 | 24 | 24.35 | 23.47 | 23.48 | -2.98% | 23,678 | 56,624,141 |
| 2024-06-26 | 23.44 | 24.23 | 23.22 | 24.2 | +2.8% | 27,731 | 66,206,688 |
| 2024-06-25 | 23.41 | 23.87 | 23.38 | 23.54 | +0.56% | 23,543 | 55,644,250 |
| 2024-06-24 | 24.25 | 24.28 | 23.35 | 23.41 | -5.34% | 33,583 | 79,805,542 |
| 2024-06-21 | 25.31 | 25.33 | 24.69 | 24.73 | -2.71% | 25,846 | 64,459,513 |
| 2024-06-20 | 26.4 | 26.53 | 25.42 | 25.42 | -3.71% | 39,539 | 102,282,618 |
| 2024-06-19 | 27.01 | 27.16 | 26.4 | 26.4 | -2.26% | 32,250 | 85,870,934 |
| 2024-06-18 | 26.65 | 27.02 | 26.6 | 27.01 | +1.35% | 27,199 | 73,128,307 |
| 2024-06-17 | 26.41 | 26.8 | 26.36 | 26.65 | -0.34% | 17,539 | 46,754,264 |
| 2024-06-14 | 27.1 | 27.11 | 26.61 | 26.74 | -1.44% | 29,446 | 78,914,633 |
| 2024-06-13 | 26.7 | 27.28 | 26.58 | 27.13 | +1.34% | 39,238 | 106,090,842 |
| 2024-06-12 | 26.6 | 26.98 | 26.51 | 26.77 | +0.3% | 24,677 | 66,108,649 |
| 2024-06-11 | 26.35 | 26.76 | 26.2 | 26.69 | -0.19% | 21,326 | 56,515,672 |
| 2024-06-07 | 26.76 | 26.85 | 26.17 | 26.74 | +0.87% | 29,585 | 78,438,636 |
| 2024-06-06 | 27.45 | 27.6 | 26.5 | 26.51 | -3.18% | 41,895 | 112,684,790 |
| 2024-06-05 | 27.49 | 27.73 | 27.2 | 27.38 | -1.26% | 37,348 | 102,361,235 |
| 2024-06-04 | 26.75 | 27.9 | 26.55 | 27.73 | +3.09% | 57,156 | 156,993,839 |
| 2024-06-03 | 27.18 | 27.38 | 26.5 | 26.9 | -1.61% | 35,570 | 95,559,342 |
| 2024-05-31 | 26.87 | 27.64 | 26.82 | 27.34 | +1.9% | 39,020 | 106,587,723 |
| 2024-05-30 | 27.09 | 27.33 | 26.81 | 26.83 | -1.97% | 31,788 | 85,947,814 |
| 2024-05-29 | 27.24 | 27.58 | 26.98 | 27.37 | +0.18% | 34,043 | 92,888,980 |
| 2024-05-28 | 27.25 | 27.98 | 27.04 | 27.32 | -0.65% | 42,005 | 115,437,297 |
| 2024-05-27 | 27.6 | 27.79 | 26.76 | 27.5 | -0.25% | 45,768 | 124,491,208 |
| 2024-05-24 | 28.7 | 28.7 | 27.5 | 27.57 | -5.23% | 73,763 | 206,147,838 |
| 2024-05-23 | 28.92 | 29.65 | 28.65 | 29.09 | +0.59% | 98,586 | 288,001,099 |
| 2024-05-22 | 28.58 | 29.05 | 28.25 | 28.92 | +0.8% | 54,410 | 156,317,212 |
| 2024-05-21 | 28.57 | 29.15 | 28.24 | 28.69 | +0.38% | 63,404 | 182,386,565 |
| 2024-05-20 | 28.48 | 28.69 | 28.18 | 28.58 | +0.35% | 47,650 | 135,523,068 |
| 2024-05-17 | 27.51 | 28.59 | 27.4 | 28.48 | +3.23% | 70,767 | 199,840,054 |
| 2024-05-16 | 27.51 | 27.88 | 27.27 | 27.59 | +0.58% | 37,361 | 103,044,591 |
| 2024-05-15 | 28.14 | 28.44 | 27.4 | 27.43 | -2.45% | 45,786 | 127,731,904 |
| 2024-05-14 | 27.66 | 28.16 | 27.48 | 28.12 | +2.03% | 37,964 | 106,002,668 |
| 2024-05-13 | 27.4 | 27.93 | 27.01 | 27.56 | -0.9% | 32,951 | 90,469,104 |
| 2024-05-10 | 28.36 | 28.4 | 27.61 | 27.81 | -1.9% | 48,318 | 134,733,398 |
| 2024-05-09 | 28.25 | 28.69 | 28.21 | 28.35 | +0.57% | 41,273 | 117,506,789 |
| 2024-05-08 | 28.89 | 28.95 | 28.16 | 28.19 | -2.89% | 51,104 | 145,505,582 |
| 2024-05-07 | 29.19 | 29.29 | 28.81 | 29.03 | -1.09% | 55,707 | 161,650,714 |
| 2024-05-06 | 28.65 | 29.45 | 28.48 | 29.35 | +3.97% | 81,046 | 234,870,128 |
| 2024-04-30 | 29 | 29.14 | 28.19 | 28.23 | -2.96% | 61,992 | 177,003,194 |
| 2024-04-29 | 29 | 29.31 | 28.64 | 29.09 | +1.01% | 73,833 | 214,001,421 |
| 2024-04-26 | 28.9 | 28.9 | 28.01 | 28.8 | -1.03% | 88,411 | 251,583,750 |
| 2024-04-25 | 29.92 | 29.93 | 28.92 | 29.1 | -4.37% | 94,911 | 278,991,054 |
| 2024-04-24 | 30.82 | 30.9 | 30.3 | 30.43 | -0.2% | 114,408 | 348,843,181 |
| 2024-04-23 | 30.48 | 30.69 | 29.9 | 30.49 | +0.07% | 92,318 | 280,903,333 |
| 2024-04-22 | 30.28 | 30.67 | 29.12 | 30.47 | -0.36% | 133,306 | 401,672,662 |
| 2024-04-19 | 28.4 | 31.26 | 28.3 | 30.58 | +4.16% | 210,706 | 633,124,028 |
| 2024-04-18 | 27.2 | 29.94 | 26.68 | 29.36 | +6.38% | 148,728 | 422,707,733 |
| 2024-04-17 | 27.22 | 27.76 | 27.01 | 27.6 | +2.91% | 86,367 | 237,702,800 |
| 2024-04-16 | 28.45 | 28.47 | 26.1 | 26.82 | -7.52% | 103,071 | 276,998,271 |
| 2024-04-15 | 30 | 30.19 | 28.27 | 29 | -0.92% | 128,443 | 374,678,759 |
| 2024-04-12 | 28.04 | 29.29 | 28.04 | 29.27 | +5.94% | 140,003 | 401,353,111 |
| 2024-04-11 | 28.5 | 28.5 | 27.45 | 27.63 | -3.22% | 86,093 | 239,224,414 |
| 2024-04-10 | 28.88 | 29.55 | 28.18 | 28.55 | -2.49% | 109,564 | 316,352,382 |
| 2024-04-09 | 27.98 | 29.63 | 27.9 | 29.28 | +3.17% | 140,964 | 408,826,384 |
| 2024-04-08 | 27.41 | 28.6 | 26.75 | 28.38 | +1.83% | 117,154 | 324,617,775 |
| 2024-04-03 | 28.2 | 28.6 | 27.53 | 27.87 | -1.17% | 81,515 | 228,688,770 |
| 2024-04-02 | 28.5 | 28.77 | 28.11 | 28.2 | -2.86% | 95,870 | 272,222,116 |
| 2024-04-01 | 28.84 | 29.8 | 28.11 | 29.03 | +3.72% | 134,083 | 389,495,781 |
| 2024-03-29 | 28 | 28.44 | 27.08 | 27.99 | -0.67% | 112,752 | 312,615,056 |
| 2024-03-28 | 27.51 | 28.88 | 27.25 | 28.18 | +1.44% | 130,468 | 366,621,505 |
| 2024-03-27 | 29.13 | 29.46 | 27.64 | 27.78 | -7.52% | 150,816 | 426,938,846 |
| 2024-03-26 | 31.38 | 32.44 | 29.95 | 30.04 | -3.75% | 157,887 | 489,696,900 |
| 2024-03-25 | 33.33 | 33.87 | 31.08 | 31.21 | -10.29% | 189,949 | 615,248,054 |
| 2024-03-22 | 36.6 | 37.29 | 34.21 | 34.79 | -10.91% | 256,769 | 919,071,736 |
| 2024-03-21 | 34.3 | 41.99 | 33.54 | 39.05 | +11.57% | 331,533 | 1,243,804,728 |
| 2024-03-20 | 35 | 38.36 | 34.52 | 35 | +82.48% | 317,940 | 1,139,293,664 |
| 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：