股票概览
21.29
-0.47%
-0.1
21.38
开盘价
21.68
最高价
21.15
最低价
37,497
成交量
数据更新至: 2024-05-20
技术指标
21.49
MA5 (5日均线)
21.55
MA10 (10日均线)
21.05
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 | 21.38 | 21.68 | 21.15 | 21.29 | -0.47% | 37,497 | 80,125,248 |
| 2024-05-17 | 21.65 | 21.71 | 21.27 | 21.39 | -0.37% | 18,490 | 39,649,343 |
| 2024-05-16 | 21.56 | 21.75 | 21.35 | 21.47 | -0.42% | 24,057 | 51,652,683 |
| 2024-05-15 | 21.74 | 21.96 | 21.46 | 21.56 | -0.92% | 22,583 | 49,086,117 |
| 2024-05-14 | 21.22 | 21.82 | 21.21 | 21.76 | +2.54% | 27,920 | 60,233,804 |
| 2024-05-13 | 21.64 | 21.64 | 21.05 | 21.22 | -2.79% | 24,281 | 51,836,252 |
| 2024-05-10 | 21.85 | 22 | 21.55 | 21.83 | +0.23% | 23,698 | 51,536,284 |
| 2024-05-09 | 21.39 | 22.05 | 21.3 | 21.78 | +1.63% | 33,918 | 73,904,996 |
| 2024-05-08 | 21.68 | 21.97 | 21.41 | 21.43 | -1.74% | 30,660 | 66,516,436 |
| 2024-05-07 | 21.81 | 21.88 | 21.66 | 21.81 | -0.73% | 27,703 | 60,249,482 |
| 2024-05-06 | 22.25 | 22.27 | 21.63 | 21.97 | +0.14% | 43,710 | 95,660,107 |
| 2024-04-30 | 21.43 | 22.05 | 21.3 | 21.94 | +3.98% | 75,615 | 164,743,157 |
| 2024-04-29 | 21.01 | 21.21 | 20.6 | 21.1 | +3.18% | 44,203 | 92,429,124 |
| 2024-04-26 | 20.27 | 20.58 | 20.19 | 20.45 | +1.09% | 38,310 | 78,210,820 |
| 2024-04-25 | 20.26 | 20.8 | 20.17 | 20.23 | -1.7% | 39,651 | 80,732,717 |
| 2024-04-24 | 20.52 | 21.5 | 20.42 | 20.58 | +4.26% | 58,386 | 121,598,565 |
| 2024-04-23 | 19.68 | 19.94 | 19.46 | 19.74 | +1.44% | 21,207 | 41,807,399 |
| 2024-04-22 | 19.68 | 19.87 | 18.88 | 19.46 | -1.57% | 25,264 | 49,178,822 |
| 2024-04-19 | 20.25 | 20.25 | 19.55 | 19.77 | -2.37% | 40,594 | 80,552,357 |
| 2024-04-18 | 20.35 | 20.79 | 20.01 | 20.25 | -1.7% | 46,871 | 95,662,009 |
| 2024-04-17 | 19.61 | 21.2 | 19.6 | 20.6 | +3.31% | 59,160 | 121,492,436 |
| 2024-04-16 | 21.61 | 21.65 | 19.94 | 19.94 | -9.98% | 59,671 | 120,292,741 |
| 2024-04-15 | 23.8 | 23.8 | 21.5 | 22.15 | -6.14% | 85,246 | 191,210,601 |
| 2024-04-12 | 23.03 | 24.5 | 23 | 23.6 | +0.43% | 122,156 | 291,139,426 |
| 2024-04-11 | 22.42 | 23.5 | 22.23 | 23.5 | +2.09% | 121,242 | 278,107,354 |
| 2024-04-10 | 21.55 | 23.52 | 21.4 | 23.02 | +6.72% | 148,147 | 336,369,138 |
| 2024-04-09 | 22.68 | 22.7 | 21.51 | 21.57 | -2.71% | 117,119 | 257,404,551 |
| 2024-04-08 | 20.15 | 22.17 | 20.15 | 22.17 | +10.02% | 74,499 | 161,395,319 |
| 2024-04-03 | 20.66 | 20.78 | 19.93 | 20.15 | -3.26% | 28,024 | 56,602,678 |
| 2024-04-02 | 20.95 | 21.28 | 20.55 | 20.83 | -0.38% | 29,791 | 62,225,433 |
| 2024-04-01 | 20.35 | 21.98 | 20.33 | 20.91 | +3.93% | 35,954 | 76,110,359 |
| 2024-03-29 | 20.4 | 20.5 | 19.91 | 20.12 | +0.45% | 18,736 | 37,795,570 |
| 2024-03-28 | 19.31 | 20.29 | 19.31 | 20.03 | +2.77% | 24,542 | 48,944,451 |
| 2024-03-27 | 20.67 | 20.82 | 19.42 | 19.49 | -5.66% | 27,924 | 55,991,718 |
| 2024-03-26 | 20.32 | 20.86 | 20.18 | 20.66 | +1.67% | 27,897 | 57,364,414 |
| 2024-03-25 | 20.96 | 21.23 | 20.3 | 20.32 | -3.56% | 26,020 | 54,001,409 |
| 2024-03-22 | 21.77 | 21.77 | 20.98 | 21.07 | -3.17% | 28,437 | 60,466,163 |
| 2024-03-21 | 21.88 | 21.99 | 21.48 | 21.76 | -0.55% | 25,287 | 54,989,361 |
| 2024-03-20 | 21.77 | 21.97 | 21.61 | 21.88 | +0.41% | 24,077 | 52,413,348 |
| 2024-03-19 | 21.93 | 22.15 | 21.69 | 21.79 | -0.5% | 27,341 | 59,833,738 |
| 2024-03-18 | 21.79 | 21.98 | 21.55 | 21.9 | +1.44% | 28,939 | 63,000,320 |
| 2024-03-15 | 21.19 | 21.59 | 20.91 | 21.59 | +1.89% | 30,195 | 64,285,936 |
| 2024-03-14 | 21.47 | 21.59 | 20.84 | 21.19 | -1.26% | 28,744 | 61,041,685 |
| 2024-03-13 | 21.47 | 21.67 | 21.25 | 21.46 | -0.05% | 35,934 | 77,102,310 |
| 2024-03-12 | 21.03 | 21.48 | 20.78 | 21.47 | +2.43% | 41,074 | 87,067,377 |
| 2024-03-11 | 20.16 | 20.96 | 20.16 | 20.96 | +3.46% | 30,480 | 62,896,404 |
| 2024-03-08 | 20.47 | 20.6 | 19.92 | 20.26 | -0.64% | 23,637 | 47,718,062 |
| 2024-03-07 | 21.09 | 21.37 | 20.34 | 20.39 | -2.63% | 26,266 | 54,454,816 |
| 2024-03-06 | 20.93 | 21.2 | 20.56 | 20.94 | +0.62% | 20,179 | 42,142,593 |
| 2024-03-05 | 20.96 | 21.3 | 20.62 | 20.81 | -2.07% | 24,180 | 50,546,051 |
| 2024-03-04 | 21.55 | 21.65 | 20.87 | 21.25 | -1.76% | 26,397 | 55,894,630 |
| 2024-03-01 | 21.67 | 21.99 | 21.37 | 21.63 | +0.7% | 27,837 | 60,160,864 |
| 2024-02-29 | 20 | 21.5 | 20 | 21.48 | +4.99% | 31,530 | 66,416,121 |
| 2024-02-28 | 22.5 | 22.74 | 20.4 | 20.46 | -8.74% | 52,971 | 115,441,509 |
| 2024-02-27 | 21.53 | 22.42 | 21.41 | 22.42 | +2.61% | 38,855 | 86,072,216 |
| 2024-02-26 | 21.45 | 22.66 | 21.22 | 21.85 | +4.15% | 46,159 | 100,755,102 |
| 2024-02-23 | 20.21 | 21.06 | 20.2 | 20.98 | +3.81% | 29,784 | 61,636,277 |
| 2024-02-22 | 20.05 | 20.38 | 19.8 | 20.21 | +0.9% | 24,276 | 48,739,215 |
| 2024-02-21 | 19.42 | 20.56 | 19.18 | 20.03 | +2.51% | 32,059 | 64,550,872 |
| 2024-02-20 | 19.37 | 19.69 | 19 | 19.54 | +0.31% | 20,104 | 39,105,041 |
| 2024-02-19 | 19.07 | 19.9 | 19.07 | 19.48 | +2.36% | 36,163 | 70,563,105 |
| 2024-02-08 | 17.26 | 19.04 | 17.05 | 19.03 | +9.94% | 42,409 | 77,723,632 |
| 2024-02-07 | 17.5 | 18.2 | 17.03 | 17.31 | -0.97% | 32,488 | 57,479,005 |
| 2024-02-06 | 16.53 | 17.76 | 15.31 | 17.48 | +4.86% | 31,438 | 52,221,582 |
| 2024-02-05 | 18.05 | 18.05 | 16.43 | 16.67 | -8.36% | 36,618 | 62,061,490 |
| 2024-02-02 | 19.27 | 19.57 | 17.57 | 18.19 | -5.21% | 26,021 | 48,126,915 |
| 2024-02-01 | 19.34 | 19.74 | 18.94 | 19.19 | -1.03% | 19,022 | 36,803,330 |
| 2024-01-31 | 20.46 | 20.66 | 19.27 | 19.39 | -4.76% | 22,502 | 44,597,126 |
| 2024-01-30 | 20.97 | 21.2 | 20.33 | 20.36 | -3.74% | 19,841 | 41,130,196 |
| 2024-01-29 | 22.14 | 22.42 | 21.11 | 21.15 | -4.82% | 19,479 | 41,927,326 |
| 2024-01-26 | 22.27 | 22.56 | 22.1 | 22.22 | -0.98% | 16,972 | 37,848,084 |
| 2024-01-25 | 21.7 | 22.46 | 21.58 | 22.44 | +2.84% | 20,250 | 44,716,004 |
| 2024-01-24 | 21.66 | 22.05 | 20.98 | 21.82 | +0.79% | 19,832 | 42,780,049 |
| 2024-01-23 | 21.49 | 21.86 | 21.18 | 21.65 | +0.32% | 19,542 | 42,183,794 |
| 2024-01-22 | 22.95 | 23.26 | 21.33 | 21.58 | -6.42% | 32,346 | 71,840,936 |
| 2024-01-19 | 23.2 | 23.47 | 22.7 | 23.06 | -0.77% | 19,114 | 44,106,898 |
| 2024-01-18 | 22.88 | 23.29 | 22.35 | 23.24 | +0.56% | 28,424 | 64,642,616 |
| 2024-01-17 | 23.55 | 23.83 | 23.11 | 23.11 | -3.02% | 17,549 | 41,199,701 |
| 2024-01-16 | 23.77 | 24.1 | 23.44 | 23.83 | -0.58% | 21,470 | 50,921,016 |
| 2024-01-15 | 24.27 | 24.35 | 23.79 | 23.97 | -2.36% | 19,833 | 47,558,792 |
| 2024-01-12 | 24.11 | 24.78 | 24.11 | 24.55 | +0.99% | 25,850 | 63,539,961 |
| 2024-01-11 | 23.86 | 24.39 | 23.85 | 24.31 | +0.87% | 19,365 | 46,768,264 |
| 2024-01-10 | 23.92 | 24.18 | 23.59 | 24.1 | +0.71% | 30,312 | 72,657,382 |
| 2024-01-09 | 24.35 | 24.85 | 23.66 | 23.93 | -1.48% | 46,505 | 112,478,956 |
| 2024-01-08 | 25.27 | 25.27 | 24.2 | 24.29 | -4.29% | 35,198 | 86,272,160 |
| 2024-01-05 | 25.7 | 26.03 | 25.28 | 25.38 | +0.32% | 36,125 | 92,507,384 |
| 2024-01-04 | 25.73 | 25.85 | 25.24 | 25.3 | -1.63% | 29,813 | 75,877,355 |
| 2024-01-03 | 27.17 | 27.17 | 25.4 | 25.72 | -5.79% | 47,272 | 123,433,752 |
| 2024-01-02 | 27.61 | 27.87 | 27.3 | 27.3 | -1.34% | 18,852 | 52,024,581 |
| 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：