股票概览
21.79
+0.65%
+0.14
21.87
开盘价
22.2
最高价
21.65
最低价
5,962
成交量
数据更新至: 2024-05-20
技术指标
21.31
MA5 (5日均线)
21.37
MA10 (10日均线)
20.73
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 | 21.87 | 22.2 | 21.65 | 21.79 | +0.65% | 5,962 | 13,035,916 |
| 2024-05-17 | 21.39 | 21.76 | 21.04 | 21.65 | +2.07% | 5,455 | 11,753,249 |
| 2024-05-16 | 20.76 | 21.59 | 20.76 | 21.21 | +2.17% | 6,744 | 14,364,328 |
| 2024-05-15 | 20.8 | 21.25 | 20.61 | 20.76 | -1.75% | 4,806 | 10,057,567 |
| 2024-05-14 | 20.43 | 21.35 | 20.43 | 21.13 | +3.02% | 8,850 | 18,594,526 |
| 2024-05-13 | 21.39 | 21.39 | 20.42 | 20.51 | -3.03% | 8,920 | 18,470,719 |
| 2024-05-10 | 21.89 | 22.04 | 21.06 | 21.15 | -2.98% | 6,595 | 14,112,436 |
| 2024-05-09 | 21.89 | 22.08 | 21.57 | 21.8 | +1.11% | 7,416 | 16,196,560 |
| 2024-05-08 | 22.26 | 22.26 | 21.49 | 21.56 | -2.53% | 5,351 | 11,640,161 |
| 2024-05-07 | 21.93 | 22.17 | 21.86 | 22.12 | +0.87% | 4,974 | 10,969,485 |
| 2024-05-06 | 22.06 | 22.48 | 21.71 | 21.93 | -0.09% | 6,107 | 13,416,794 |
| 2024-04-30 | 21.4 | 22.11 | 21.23 | 21.95 | +2.57% | 9,667 | 20,978,385 |
| 2024-04-29 | 19.5 | 21.56 | 19.5 | 21.4 | +3.38% | 11,363 | 23,635,076 |
| 2024-04-26 | 19.99 | 20.77 | 19.92 | 20.7 | +2.93% | 8,447 | 17,228,492 |
| 2024-04-25 | 19.79 | 20.45 | 19.58 | 20.11 | +1.72% | 11,975 | 24,063,982 |
| 2024-04-24 | 19.25 | 19.88 | 19.16 | 19.77 | +3.18% | 10,362 | 20,294,718 |
| 2024-04-23 | 18.79 | 19.44 | 18.74 | 19.16 | +1.97% | 9,031 | 17,289,661 |
| 2024-04-22 | 18.44 | 19.08 | 18.07 | 18.79 | +2.23% | 7,996 | 14,943,179 |
| 2024-04-19 | 18.9 | 18.9 | 18.08 | 18.38 | -2.29% | 7,296 | 13,357,465 |
| 2024-04-18 | 18.88 | 19.23 | 18.4 | 18.81 | +0.37% | 7,751 | 14,604,373 |
| 2024-04-17 | 17.62 | 19.06 | 17.62 | 18.74 | +6.78% | 10,748 | 19,970,687 |
| 2024-04-16 | 18.67 | 19 | 17.35 | 17.55 | -7.09% | 11,996 | 21,476,118 |
| 2024-04-15 | 20.85 | 21.35 | 18.52 | 18.89 | -9.75% | 15,971 | 31,219,894 |
| 2024-04-12 | 21.43 | 21.88 | 20.91 | 20.93 | -2.29% | 6,517 | 13,870,996 |
| 2024-04-11 | 21.37 | 22.08 | 21.2 | 21.42 | -0.28% | 5,735 | 12,387,309 |
| 2024-04-10 | 22.7 | 22.7 | 21.24 | 21.48 | -3.98% | 6,727 | 14,585,636 |
| 2024-04-09 | 21.92 | 22.48 | 21.71 | 22.37 | +1.96% | 5,229 | 11,600,056 |
| 2024-04-08 | 23.16 | 23.17 | 21.82 | 21.94 | -4.98% | 8,624 | 19,195,680 |
| 2024-04-03 | 23.28 | 23.44 | 22.71 | 23.09 | -1.03% | 5,920 | 13,633,831 |
| 2024-04-02 | 23.61 | 23.88 | 23.21 | 23.33 | -1.14% | 5,123 | 12,025,726 |
| 2024-04-01 | 23.41 | 23.64 | 23.02 | 23.6 | +2.88% | 8,438 | 19,730,075 |
| 2024-03-29 | 22.4 | 22.99 | 22.39 | 22.94 | +2.78% | 9,510 | 21,632,045 |
| 2024-03-28 | 21.62 | 22.62 | 21.62 | 22.32 | +3.14% | 10,162 | 22,609,447 |
| 2024-03-27 | 22.5 | 22.65 | 21.64 | 21.64 | -3.35% | 8,015 | 17,714,903 |
| 2024-03-26 | 22.67 | 23.23 | 22.02 | 22.39 | -1.71% | 11,696 | 26,338,332 |
| 2024-03-25 | 24.29 | 24.58 | 22.73 | 22.78 | -5.63% | 15,007 | 35,195,281 |
| 2024-03-22 | 24.89 | 25.44 | 24.02 | 24.14 | -3.75% | 13,329 | 32,561,529 |
| 2024-03-21 | 25.76 | 26.2 | 24.7 | 25.08 | -1.76% | 13,104 | 33,021,203 |
| 2024-03-20 | 25.26 | 25.61 | 25.02 | 25.53 | +0.55% | 9,156 | 23,166,008 |
| 2024-03-19 | 26 | 26 | 25 | 25.39 | -2.23% | 8,478 | 21,682,862 |
| 2024-03-18 | 24.7 | 26.14 | 24.55 | 25.97 | +5.48% | 12,894 | 32,663,729 |
| 2024-03-15 | 23.76 | 24.68 | 23.69 | 24.62 | +3.71% | 9,364 | 22,667,304 |
| 2024-03-14 | 24.52 | 24.79 | 23.4 | 23.74 | -4% | 11,653 | 27,898,774 |
| 2024-03-13 | 24.4 | 24.95 | 24.24 | 24.73 | +0.94% | 9,496 | 23,457,914 |
| 2024-03-12 | 24.11 | 24.69 | 23.7 | 24.5 | +2.51% | 10,035 | 24,377,339 |
| 2024-03-11 | 23.05 | 23.93 | 23.05 | 23.9 | +2.84% | 7,385 | 17,432,618 |
| 2024-03-08 | 23.47 | 23.74 | 23.04 | 23.24 | -1.27% | 10,105 | 23,555,813 |
| 2024-03-07 | 24 | 24.79 | 23.4 | 23.54 | -1.3% | 18,180 | 44,049,315 |
| 2024-03-06 | 23.61 | 24.3 | 23.12 | 23.85 | +0.51% | 13,913 | 32,951,808 |
| 2024-03-05 | 23.5 | 24.28 | 22.69 | 23.73 | +0.3% | 15,736 | 37,080,822 |
| 2024-03-04 | 23.41 | 23.83 | 22.6 | 23.66 | +2.87% | 16,240 | 37,736,149 |
| 2024-03-01 | 22.7 | 23.24 | 22.61 | 23 | +1.37% | 9,878 | 22,678,035 |
| 2024-02-29 | 21.54 | 22.87 | 21.33 | 22.69 | +5.39% | 15,930 | 35,522,185 |
| 2024-02-28 | 24.88 | 25.48 | 21.53 | 21.53 | -13.08% | 27,955 | 66,296,142 |
| 2024-02-27 | 24.16 | 24.77 | 23.91 | 24.77 | +2.14% | 14,704 | 35,732,656 |
| 2024-02-26 | 24.48 | 24.87 | 23.39 | 24.25 | +1.38% | 17,599 | 42,592,921 |
| 2024-02-23 | 22.99 | 24.39 | 22.91 | 23.92 | +4.41% | 12,306 | 29,009,465 |
| 2024-02-22 | 22.35 | 22.95 | 22.21 | 22.91 | +2.28% | 5,308 | 12,042,735 |
| 2024-02-21 | 21.94 | 23.88 | 21.53 | 22.4 | +1.96% | 10,925 | 25,052,893 |
| 2024-02-20 | 21.41 | 22.16 | 21.1 | 21.97 | +0.78% | 7,817 | 16,966,916 |
| 2024-02-19 | 21.75 | 22.66 | 21 | 21.8 | -0.46% | 16,326 | 35,581,833 |
| 2024-02-08 | 18.37 | 21.92 | 17.43 | 21.9 | +19.87% | 20,605 | 40,900,893 |
| 2024-02-07 | 19.13 | 19.95 | 17.89 | 18.27 | -4.6% | 20,795 | 38,850,562 |
| 2024-02-06 | 18.15 | 19.57 | 16.91 | 19.15 | +2.35% | 24,358 | 43,973,989 |
| 2024-02-05 | 21.19 | 21.19 | 18.2 | 18.71 | -11.95% | 17,884 | 34,200,864 |
| 2024-02-02 | 22.68 | 23.22 | 20.52 | 21.25 | -5.76% | 12,182 | 26,514,183 |
| 2024-02-01 | 22.7 | 22.96 | 21.71 | 22.55 | -0.66% | 10,399 | 23,361,812 |
| 2024-01-31 | 24.27 | 24.3 | 22.52 | 22.7 | -6.28% | 11,579 | 26,983,173 |
| 2024-01-30 | 25.25 | 25.48 | 24.15 | 24.22 | -2.42% | 9,125 | 22,586,808 |
| 2024-01-29 | 26.13 | 26.54 | 24.82 | 24.82 | -4.79% | 8,555 | 21,685,597 |
| 2024-01-26 | 26.61 | 26.96 | 25.8 | 26.07 | -1.36% | 7,546 | 19,910,579 |
| 2024-01-25 | 25.18 | 26.46 | 24.74 | 26.43 | +5.05% | 10,058 | 25,948,751 |
| 2024-01-24 | 25.26 | 25.59 | 24.08 | 25.16 | +0.04% | 11,894 | 29,587,980 |
| 2024-01-23 | 25.55 | 25.9 | 24.99 | 25.15 | -3.45% | 14,617 | 37,008,505 |
| 2024-01-22 | 28.1 | 28.4 | 25.88 | 26.05 | -8.02% | 14,371 | 38,830,082 |
| 2024-01-19 | 29.11 | 29.13 | 28 | 28.32 | -1.73% | 6,595 | 18,746,401 |
| 2024-01-18 | 29.22 | 29.57 | 28.11 | 28.82 | -2.21% | 7,736 | 22,154,533 |
| 2024-01-17 | 30.24 | 30.44 | 29.46 | 29.47 | -2.93% | 4,846 | 14,499,170 |
| 2024-01-16 | 30.66 | 30.66 | 29.92 | 30.36 | -0.49% | 5,560 | 16,803,003 |
| 2024-01-15 | 30.55 | 31.23 | 30.22 | 30.51 | -0.2% | 5,935 | 18,189,197 |
| 2024-01-12 | 31.7 | 31.72 | 30.5 | 30.57 | -3.14% | 9,840 | 30,635,565 |
| 2024-01-11 | 31.22 | 31.93 | 31.22 | 31.56 | +0.32% | 3,427 | 10,830,490 |
| 2024-01-10 | 32.18 | 32.39 | 31.09 | 31.46 | -1.04% | 5,580 | 17,693,788 |
| 2024-01-09 | 31.39 | 32.37 | 31.39 | 31.79 | +1.79% | 6,636 | 21,228,459 |
| 2024-01-08 | 31.95 | 32.14 | 31.23 | 31.23 | -1.98% | 3,839 | 12,154,714 |
| 2024-01-05 | 32.35 | 32.72 | 31.61 | 31.86 | -1.18% | 5,817 | 18,665,530 |
| 2024-01-04 | 32.32 | 32.56 | 31.88 | 32.24 | +0.06% | 6,192 | 19,946,657 |
| 2024-01-03 | 34.78 | 34.9 | 32.11 | 32.22 | -6.34% | 14,587 | 48,050,710 |
| 2024-01-02 | 35 | 35.17 | 33.76 | 34.4 | -0.78% | 10,083 | 34,736,883 |
| 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：