股票概览
21.25
-0.33%
-0.07
21.33
开盘价
21.58
最高价
21.02
最低价
46,152
成交量
数据更新至: 2024-05-20
技术指标
21.46
MA5 (5日均线)
21.59
MA10 (10日均线)
21.17
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 | 21.33 | 21.58 | 21.02 | 21.25 | -0.33% | 46,152 | 97,996,597 |
| 2024-05-17 | 21.28 | 21.45 | 21.07 | 21.32 | +0.38% | 41,783 | 88,747,086 |
| 2024-05-16 | 21.64 | 21.74 | 21.12 | 21.24 | -1.67% | 51,907 | 111,150,712 |
| 2024-05-15 | 21.89 | 22.08 | 21.6 | 21.6 | -1.41% | 38,076 | 83,024,733 |
| 2024-05-14 | 21.98 | 22.18 | 21.74 | 21.91 | +0.05% | 43,492 | 95,474,687 |
| 2024-05-13 | 21.55 | 22.11 | 21.44 | 21.9 | +1.15% | 49,502 | 107,986,895 |
| 2024-05-10 | 21.8 | 21.84 | 21.57 | 21.65 | -0.23% | 32,220 | 69,900,349 |
| 2024-05-09 | 21.53 | 21.87 | 21.46 | 21.7 | +0.79% | 38,165 | 82,789,441 |
| 2024-05-08 | 21.75 | 21.83 | 21.4 | 21.53 | -1.01% | 47,728 | 102,995,640 |
| 2024-05-07 | 22.14 | 22.22 | 21.63 | 21.75 | -1.58% | 59,584 | 129,964,674 |
| 2024-05-06 | 22.28 | 22.48 | 21.85 | 22.1 | +0.45% | 85,582 | 188,686,222 |
| 2024-04-30 | 22.19 | 22.28 | 21.62 | 22 | -0.81% | 103,368 | 226,519,047 |
| 2024-04-29 | 20.86 | 22.3 | 20.86 | 22.18 | +8.78% | 151,738 | 331,962,993 |
| 2024-04-26 | 19.83 | 20.4 | 19.82 | 20.39 | +2.67% | 66,991 | 134,997,901 |
| 2024-04-25 | 20 | 20.08 | 19.79 | 19.86 | -0.7% | 48,819 | 97,200,100 |
| 2024-04-24 | 20.01 | 20.16 | 19.88 | 20 | -0.05% | 49,256 | 98,389,404 |
| 2024-04-23 | 20.08 | 20.55 | 19.88 | 20.01 | -0.35% | 61,465 | 123,637,126 |
| 2024-04-22 | 20.3 | 20.54 | 19.99 | 20.08 | -2.29% | 75,810 | 153,197,896 |
| 2024-04-19 | 20.29 | 20.89 | 20.22 | 20.55 | +1.28% | 81,556 | 167,617,491 |
| 2024-04-18 | 19.78 | 20.46 | 19.65 | 20.29 | +2.99% | 102,653 | 206,931,717 |
| 2024-04-17 | 19.38 | 19.72 | 19.32 | 19.7 | +1.34% | 51,137 | 99,732,280 |
| 2024-04-16 | 19.47 | 19.99 | 19.41 | 19.44 | -0.1% | 88,102 | 173,437,581 |
| 2024-04-15 | 19.03 | 19.64 | 19 | 19.46 | +1.57% | 48,536 | 94,165,898 |
| 2024-04-12 | 19.4 | 19.79 | 19.08 | 19.16 | -1.29% | 39,726 | 76,986,706 |
| 2024-04-11 | 19.01 | 19.54 | 19.01 | 19.41 | +1.57% | 50,347 | 97,753,912 |
| 2024-04-10 | 19.09 | 19.28 | 19.01 | 19.11 | +0.31% | 50,876 | 97,538,880 |
| 2024-04-09 | 18.94 | 19.13 | 18.81 | 19.05 | +0.69% | 33,815 | 64,286,969 |
| 2024-04-08 | 18.91 | 19.24 | 18.83 | 18.92 | -0.05% | 50,992 | 97,187,246 |
| 2024-04-03 | 18.92 | 19 | 18.81 | 18.93 | +0.05% | 32,176 | 60,870,017 |
| 2024-04-02 | 18.86 | 18.95 | 18.75 | 18.92 | +0.42% | 32,732 | 61,706,454 |
| 2024-04-01 | 18.45 | 18.87 | 18.45 | 18.84 | +2.56% | 44,289 | 83,068,835 |
| 2024-03-29 | 18.06 | 18.45 | 18.06 | 18.37 | +0.77% | 34,236 | 62,644,313 |
| 2024-03-28 | 18.04 | 18.38 | 18 | 18.23 | -0.49% | 39,514 | 71,943,982 |
| 2024-03-27 | 18.37 | 18.62 | 18.26 | 18.32 | -0.33% | 56,483 | 103,885,905 |
| 2024-03-26 | 18.19 | 18.49 | 18.13 | 18.38 | +1.55% | 46,980 | 85,879,770 |
| 2024-03-25 | 18.19 | 18.43 | 17.99 | 18.1 | -1.84% | 47,322 | 86,168,340 |
| 2024-03-22 | 18.6 | 18.75 | 18.3 | 18.44 | -1.39% | 41,103 | 75,768,232 |
| 2024-03-21 | 18.82 | 18.99 | 18.64 | 18.7 | -0.64% | 30,428 | 56,992,899 |
| 2024-03-20 | 18.88 | 18.96 | 18.65 | 18.82 | +0.32% | 30,658 | 57,713,905 |
| 2024-03-19 | 18.87 | 19.12 | 18.71 | 18.76 | -1.05% | 33,845 | 63,908,534 |
| 2024-03-18 | 18.8 | 18.99 | 18.72 | 18.96 | +0.37% | 43,481 | 81,950,562 |
| 2024-03-15 | 18.67 | 19.04 | 18.63 | 18.89 | -0.05% | 42,536 | 79,942,322 |
| 2024-03-14 | 18.33 | 18.95 | 18.29 | 18.9 | +3.22% | 77,276 | 144,719,167 |
| 2024-03-13 | 18.38 | 18.47 | 18.23 | 18.31 | -0.97% | 29,150 | 53,364,304 |
| 2024-03-12 | 18.49 | 18.76 | 18.25 | 18.49 | +0.11% | 41,517 | 76,724,512 |
| 2024-03-11 | 18 | 18.47 | 17.97 | 18.47 | +2.16% | 45,967 | 84,053,173 |
| 2024-03-08 | 17.92 | 18.12 | 17.86 | 18.08 | +0.78% | 23,892 | 42,914,438 |
| 2024-03-07 | 18.09 | 18.13 | 17.94 | 17.94 | -0.66% | 25,292 | 45,618,029 |
| 2024-03-06 | 17.94 | 18.24 | 17.8 | 18.06 | +1.12% | 39,297 | 70,909,819 |
| 2024-03-05 | 17.89 | 17.98 | 17.8 | 17.86 | -0.22% | 31,070 | 55,547,422 |
| 2024-03-04 | 18.03 | 18.1 | 17.82 | 17.9 | -1.1% | 40,928 | 73,383,341 |
| 2024-03-01 | 18 | 18.2 | 17.79 | 18.1 | +1.12% | 51,614 | 93,093,268 |
| 2024-02-29 | 17.31 | 17.95 | 17.31 | 17.9 | +1.82% | 47,237 | 84,006,722 |
| 2024-02-28 | 17.48 | 17.97 | 17.4 | 17.58 | +0.69% | 66,269 | 117,781,766 |
| 2024-02-27 | 17.32 | 17.52 | 17.27 | 17.46 | +0.34% | 36,504 | 63,518,173 |
| 2024-02-26 | 17.63 | 17.75 | 17.31 | 17.4 | -1.3% | 48,617 | 84,825,646 |
| 2024-02-23 | 17.63 | 17.75 | 17.42 | 17.63 | -0.45% | 37,574 | 65,968,997 |
| 2024-02-22 | 17.68 | 17.84 | 17.52 | 17.71 | +0.17% | 38,551 | 67,959,930 |
| 2024-02-21 | 17.82 | 18.07 | 17.64 | 17.68 | -1.72% | 48,826 | 87,264,774 |
| 2024-02-20 | 17.35 | 18.05 | 17.35 | 17.99 | +2.62% | 59,721 | 106,112,158 |
| 2024-02-19 | 17.9 | 17.92 | 17.33 | 17.53 | -1.02% | 66,833 | 117,285,955 |
| 2024-02-08 | 17.63 | 18.53 | 17.33 | 17.71 | +0.45% | 120,027 | 217,824,782 |
| 2024-02-07 | 16.32 | 17.69 | 16.22 | 17.63 | +8.09% | 120,584 | 207,821,757 |
| 2024-02-06 | 14.58 | 16.4 | 14.46 | 16.31 | +9.24% | 81,189 | 126,792,389 |
| 2024-02-05 | 14.93 | 15.15 | 14.02 | 14.93 | 0% | 105,218 | 154,088,604 |
| 2024-02-02 | 15.55 | 15.7 | 14.52 | 14.93 | -3.99% | 55,000 | 83,017,320 |
| 2024-02-01 | 15.53 | 15.81 | 15.28 | 15.55 | +0.19% | 34,344 | 53,432,132 |
| 2024-01-31 | 15.74 | 15.93 | 15.47 | 15.52 | -1.4% | 29,010 | 45,429,393 |
| 2024-01-30 | 15.94 | 16.12 | 15.74 | 15.74 | -1.56% | 30,084 | 48,009,152 |
| 2024-01-29 | 16.53 | 16.72 | 15.88 | 15.99 | -4.25% | 62,386 | 101,075,545 |
| 2024-01-26 | 16.76 | 16.95 | 16.46 | 16.7 | -0.83% | 39,789 | 66,345,578 |
| 2024-01-25 | 16.73 | 16.85 | 16.57 | 16.84 | +0.72% | 32,866 | 54,983,874 |
| 2024-01-24 | 16.83 | 16.95 | 16.42 | 16.72 | -0.77% | 39,246 | 65,613,660 |
| 2024-01-23 | 16.78 | 16.94 | 16.27 | 16.85 | +0.3% | 34,216 | 57,125,587 |
| 2024-01-22 | 17.01 | 17.23 | 16.46 | 16.8 | -1.87% | 49,967 | 84,202,170 |
| 2024-01-19 | 16.94 | 17.15 | 16.85 | 17.12 | +0.53% | 34,549 | 58,800,582 |
| 2024-01-18 | 16.67 | 17.06 | 16.43 | 17.03 | +3.09% | 74,839 | 125,836,523 |
| 2024-01-17 | 16.94 | 16.98 | 16.46 | 16.52 | -2.48% | 45,581 | 75,781,507 |
| 2024-01-16 | 16.97 | 17.01 | 16.76 | 16.94 | -0.24% | 23,243 | 39,234,737 |
| 2024-01-15 | 17.2 | 17.22 | 16.85 | 16.98 | -2.58% | 60,752 | 103,453,673 |
| 2024-01-12 | 17.35 | 17.49 | 17.11 | 17.43 | +1.4% | 56,747 | 98,470,741 |
| 2024-01-11 | 16.64 | 17.23 | 16.56 | 17.19 | +3.62% | 61,193 | 104,203,553 |
| 2024-01-10 | 16.59 | 16.75 | 16.51 | 16.59 | -0.12% | 17,507 | 29,115,885 |
| 2024-01-09 | 16.69 | 16.77 | 16.46 | 16.61 | -0.36% | 22,796 | 37,826,259 |
| 2024-01-08 | 16.7 | 16.96 | 16.61 | 16.67 | -0.89% | 39,425 | 66,041,793 |
| 2024-01-05 | 16.38 | 16.85 | 16.35 | 16.82 | +2.13% | 54,303 | 91,009,438 |
| 2024-01-04 | 16.43 | 16.66 | 16.39 | 16.47 | -0.42% | 31,564 | 52,156,835 |
| 2024-01-03 | 16.34 | 16.57 | 16.26 | 16.54 | +1.04% | 38,958 | 64,261,296 |
| 2024-01-02 | 16.02 | 16.45 | 15.96 | 16.37 | +2.31% | 51,033 | 83,207,930 |
| 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：