股票概览
21.22
-0.33%
-0.07
21.2
开盘价
21.39
最高价
20.85
最低价
39,149
成交量
数据更新至: 2024-05-20
技术指标
21.69
MA5 (5日均线)
21.82
MA10 (10日均线)
21.11
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 | 21.2 | 21.39 | 20.85 | 21.22 | -0.33% | 39,149 | 83,036,046 |
| 2024-05-17 | 21.74 | 21.76 | 21 | 21.29 | -1.48% | 57,372 | 122,277,328 |
| 2024-05-16 | 22.05 | 22.34 | 21.44 | 21.61 | -2.08% | 47,396 | 103,968,731 |
| 2024-05-15 | 22.01 | 22.34 | 21.77 | 22.07 | -0.76% | 42,650 | 93,959,513 |
| 2024-05-14 | 22.49 | 22.7 | 22.13 | 22.24 | -1.64% | 38,775 | 86,489,723 |
| 2024-05-13 | 21.87 | 22.93 | 21.71 | 22.61 | +1.94% | 55,328 | 124,312,238 |
| 2024-05-10 | 21.95 | 22.44 | 21.58 | 22.18 | +0.54% | 54,724 | 120,308,420 |
| 2024-05-09 | 21.1 | 22.38 | 21.1 | 22.06 | +3.33% | 64,900 | 142,888,673 |
| 2024-05-08 | 21.37 | 21.7 | 21.25 | 21.35 | -0.93% | 34,181 | 73,151,975 |
| 2024-05-07 | 21.39 | 21.75 | 21 | 21.55 | +0.7% | 53,024 | 114,038,637 |
| 2024-05-06 | 21.15 | 21.65 | 20.91 | 21.4 | +2.98% | 70,172 | 149,561,037 |
| 2024-04-30 | 20.76 | 21.56 | 20.76 | 20.78 | +0.97% | 74,335 | 155,643,330 |
| 2024-04-29 | 19.9 | 20.61 | 19.9 | 20.58 | +3.26% | 60,599 | 123,169,620 |
| 2024-04-26 | 19.81 | 20.34 | 19.75 | 19.93 | +0.1% | 61,522 | 123,163,980 |
| 2024-04-25 | 20.2 | 20.24 | 19.8 | 19.91 | -2.4% | 50,740 | 101,326,081 |
| 2024-04-24 | 19.59 | 20.97 | 19.58 | 20.4 | +4.62% | 86,370 | 177,422,028 |
| 2024-04-23 | 19.93 | 20 | 19.3 | 19.5 | -3.08% | 76,762 | 150,674,014 |
| 2024-04-22 | 20.6 | 21.1 | 19.68 | 20.12 | -1.95% | 80,807 | 164,977,088 |
| 2024-04-19 | 20.26 | 21.24 | 20.06 | 20.52 | -2.01% | 113,768 | 232,830,201 |
| 2024-04-18 | 22.08 | 22.08 | 20.89 | 20.94 | -9.78% | 179,088 | 384,170,590 |
| 2024-04-17 | 21.88 | 23.5 | 21.35 | 23.21 | +6.08% | 116,189 | 260,738,438 |
| 2024-04-16 | 21.09 | 22.46 | 20.3 | 21.88 | +1.96% | 103,685 | 219,670,652 |
| 2024-04-15 | 20.62 | 21.7 | 20.62 | 21.46 | +3.47% | 90,275 | 192,007,797 |
| 2024-04-12 | 20.54 | 21.34 | 20.4 | 20.74 | +0.92% | 73,187 | 152,113,905 |
| 2024-04-11 | 19.52 | 20.84 | 19.25 | 20.55 | +4.95% | 87,710 | 178,350,761 |
| 2024-04-10 | 19.85 | 20.37 | 19.4 | 19.58 | -1.16% | 44,694 | 88,699,989 |
| 2024-04-09 | 19.28 | 19.96 | 19.19 | 19.81 | +2.75% | 40,292 | 78,915,202 |
| 2024-04-08 | 19.71 | 19.88 | 19.26 | 19.28 | -2.18% | 39,502 | 77,264,811 |
| 2024-04-03 | 20.05 | 20.25 | 19.57 | 19.71 | -1.7% | 46,492 | 92,144,447 |
| 2024-04-02 | 20.19 | 20.39 | 19.87 | 20.05 | -0.35% | 41,136 | 82,545,354 |
| 2024-04-01 | 19.22 | 20.35 | 19.22 | 20.12 | +5.4% | 71,462 | 142,768,819 |
| 2024-03-29 | 18.35 | 19.11 | 18.32 | 19.09 | +3.47% | 34,944 | 65,719,765 |
| 2024-03-28 | 18.37 | 18.78 | 18.21 | 18.45 | +1.82% | 37,928 | 70,203,779 |
| 2024-03-27 | 18.85 | 19 | 18.04 | 18.12 | -4.63% | 53,597 | 98,813,746 |
| 2024-03-26 | 19.3 | 19.5 | 18.65 | 19 | -2.01% | 54,292 | 103,386,853 |
| 2024-03-25 | 19.1 | 19.9 | 18.99 | 19.39 | +1.36% | 87,446 | 170,733,475 |
| 2024-03-22 | 19.06 | 19.3 | 18.82 | 19.13 | +0.16% | 44,851 | 85,468,612 |
| 2024-03-21 | 19.06 | 19.23 | 18.84 | 19.1 | +0.26% | 42,310 | 80,759,077 |
| 2024-03-20 | 18.82 | 19.1 | 18.72 | 19.05 | +1.33% | 36,066 | 68,365,410 |
| 2024-03-19 | 19.17 | 19.17 | 18.8 | 18.8 | -1.88% | 38,679 | 73,239,521 |
| 2024-03-18 | 18.81 | 19.16 | 18.7 | 19.16 | +2.08% | 46,590 | 88,351,692 |
| 2024-03-15 | 18.69 | 18.82 | 18.43 | 18.77 | -0.21% | 37,574 | 69,877,665 |
| 2024-03-14 | 18.51 | 18.97 | 18.46 | 18.81 | +0.86% | 51,868 | 97,395,006 |
| 2024-03-13 | 18.97 | 18.97 | 18.46 | 18.65 | -0.48% | 45,992 | 85,801,563 |
| 2024-03-12 | 19 | 19.16 | 18.58 | 18.74 | -1% | 45,222 | 84,907,509 |
| 2024-03-11 | 19 | 19.04 | 18.74 | 18.93 | -0.84% | 55,392 | 104,401,851 |
| 2024-03-08 | 19.1 | 19.12 | 18.65 | 19.09 | +0.1% | 60,243 | 113,912,565 |
| 2024-03-07 | 18.6 | 19.49 | 18.59 | 19.07 | +3.59% | 101,293 | 193,886,988 |
| 2024-03-06 | 18.15 | 18.55 | 18.09 | 18.41 | +0.55% | 45,984 | 84,182,368 |
| 2024-03-05 | 18.7 | 18.78 | 18.11 | 18.31 | -3.63% | 68,935 | 127,091,207 |
| 2024-03-04 | 17.98 | 19.2 | 17.97 | 19 | +5.91% | 110,902 | 206,689,032 |
| 2024-03-01 | 17.91 | 18.15 | 17.63 | 17.94 | +0.67% | 53,274 | 95,218,927 |
| 2024-02-29 | 17.01 | 17.82 | 16.9 | 17.82 | +4.45% | 64,316 | 112,425,433 |
| 2024-02-28 | 18.05 | 18.08 | 17.06 | 17.06 | -5.54% | 80,548 | 141,807,816 |
| 2024-02-27 | 17.9 | 18.06 | 17.63 | 18.06 | -0.11% | 81,089 | 144,900,540 |
| 2024-02-26 | 18.03 | 18.75 | 17.92 | 18.08 | +4.99% | 117,900 | 215,348,847 |
| 2024-02-23 | 16.97 | 17.27 | 16.5 | 17.22 | +1.95% | 55,271 | 93,391,629 |
| 2024-02-22 | 16.57 | 17.05 | 16.57 | 16.89 | +1.69% | 39,652 | 66,637,958 |
| 2024-02-21 | 16.6 | 17.16 | 16.4 | 16.61 | -0.54% | 48,973 | 82,782,530 |
| 2024-02-20 | 16.74 | 16.97 | 16.55 | 16.7 | -1.71% | 41,967 | 70,111,950 |
| 2024-02-19 | 16.26 | 17.15 | 16.26 | 16.99 | +5.79% | 70,401 | 118,413,860 |
| 2024-02-08 | 14.69 | 16.06 | 14.69 | 16.06 | +10% | 69,982 | 108,985,250 |
| 2024-02-07 | 14.66 | 15.29 | 14.26 | 14.6 | -0.75% | 63,996 | 94,566,491 |
| 2024-02-06 | 13.28 | 15.11 | 12.97 | 14.71 | +6.98% | 82,741 | 115,259,017 |
| 2024-02-05 | 14.85 | 14.85 | 13.56 | 13.75 | -8.46% | 80,863 | 113,255,731 |
| 2024-02-02 | 15.42 | 15.91 | 14.5 | 15.02 | -2.78% | 68,767 | 104,130,280 |
| 2024-02-01 | 15.52 | 15.65 | 15.1 | 15.45 | -0.45% | 62,952 | 96,878,864 |
| 2024-01-31 | 16.41 | 16.54 | 15.41 | 15.52 | -5.19% | 50,089 | 79,364,266 |
| 2024-01-30 | 16.78 | 16.98 | 16.35 | 16.37 | -3.88% | 31,586 | 52,746,176 |
| 2024-01-29 | 17.59 | 17.79 | 16.96 | 17.03 | -3.02% | 30,823 | 53,033,906 |
| 2024-01-26 | 17.56 | 17.88 | 17.36 | 17.56 | +0.06% | 37,647 | 66,647,880 |
| 2024-01-25 | 16.49 | 17.57 | 16.39 | 17.55 | +6.17% | 44,302 | 75,917,413 |
| 2024-01-24 | 16.31 | 16.77 | 15.85 | 16.53 | +1.97% | 48,100 | 78,580,676 |
| 2024-01-23 | 16.4 | 16.51 | 16.03 | 16.21 | -0.98% | 51,686 | 83,730,657 |
| 2024-01-22 | 17.88 | 17.88 | 16.17 | 16.37 | -8.7% | 64,244 | 109,304,884 |
| 2024-01-19 | 18.31 | 18.49 | 17.93 | 17.93 | -1.75% | 30,555 | 55,524,028 |
| 2024-01-18 | 18.51 | 18.91 | 17.88 | 18.25 | -2.35% | 53,282 | 97,107,259 |
| 2024-01-17 | 18.81 | 19.09 | 18.65 | 18.69 | -0.74% | 48,139 | 91,152,195 |
| 2024-01-16 | 18.79 | 19.04 | 18.48 | 18.83 | +0.27% | 30,172 | 56,514,376 |
| 2024-01-15 | 18.81 | 19.01 | 18.44 | 18.78 | -0.21% | 26,853 | 50,173,611 |
| 2024-01-12 | 18.68 | 19.16 | 18.66 | 18.82 | +0.32% | 33,889 | 64,122,827 |
| 2024-01-11 | 18.31 | 18.82 | 18.17 | 18.76 | +2.23% | 29,761 | 55,290,370 |
| 2024-01-10 | 18.34 | 18.54 | 18.05 | 18.35 | -0.27% | 26,755 | 49,063,203 |
| 2024-01-09 | 18.08 | 18.47 | 18.08 | 18.4 | +1.83% | 34,553 | 63,283,669 |
| 2024-01-08 | 18.36 | 18.4 | 18.05 | 18.07 | -1.69% | 29,509 | 53,549,988 |
| 2024-01-05 | 18.81 | 19.02 | 18.25 | 18.38 | -2.7% | 34,949 | 64,894,187 |
| 2024-01-04 | 18.79 | 18.98 | 18.61 | 18.89 | +0.48% | 41,057 | 77,168,572 |
| 2024-01-03 | 19.02 | 19.03 | 18.6 | 18.8 | -1.88% | 34,223 | 64,331,969 |
| 2024-01-02 | 18.93 | 19.3 | 18.85 | 19.16 | +1.22% | 51,468 | 98,568,793 |
| 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：