股票概览
21.37
+0.52%
+0.11
21.44
开盘价
22.17
最高价
20.99
最低价
23,370
成交量
数据更新至: 2024-05-20
技术指标
21.74
MA5 (5日均线)
21.93
MA10 (10日均线)
21.90
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 | 21.44 | 22.17 | 20.99 | 21.37 | +0.52% | 23,370 | 49,843,345 |
| 2024-05-17 | 21.99 | 21.99 | 20.78 | 21.26 | -3.32% | 23,943 | 51,230,971 |
| 2024-05-16 | 22.01 | 22.28 | 21.69 | 21.99 | -0.68% | 8,292 | 18,212,940 |
| 2024-05-15 | 21.81 | 22.22 | 21.69 | 22.14 | +1% | 7,823 | 17,199,107 |
| 2024-05-14 | 22.1 | 22.18 | 21.66 | 21.92 | -0.81% | 13,170 | 28,892,794 |
| 2024-05-13 | 21.82 | 22.36 | 21.74 | 22.1 | -0.54% | 11,183 | 24,646,318 |
| 2024-05-10 | 22 | 22.37 | 21.61 | 22.22 | +0.27% | 14,878 | 32,821,953 |
| 2024-05-09 | 21.51 | 22.25 | 21.38 | 22.16 | +1.28% | 29,601 | 64,479,395 |
| 2024-05-08 | 22.33 | 22.7 | 21.6 | 21.88 | -1.8% | 23,286 | 51,307,107 |
| 2024-05-07 | 23 | 23.52 | 22.05 | 22.28 | -3.13% | 21,927 | 49,057,456 |
| 2024-05-06 | 22.99 | 24 | 22.7 | 23 | +1.86% | 32,596 | 75,689,930 |
| 2024-04-30 | 22.58 | 22.71 | 21.72 | 22.58 | -1.05% | 14,910 | 33,179,167 |
| 2024-04-29 | 22.6 | 22.82 | 22.39 | 22.82 | +1.97% | 8,624 | 19,485,852 |
| 2024-04-26 | 22.69 | 22.69 | 22.09 | 22.38 | -1.37% | 14,138 | 31,485,095 |
| 2024-04-25 | 22.4 | 22.8 | 22.02 | 22.69 | +1.2% | 14,973 | 33,689,194 |
| 2024-04-24 | 21.3 | 22.58 | 21.16 | 22.42 | +4.91% | 21,313 | 47,095,409 |
| 2024-04-23 | 20.9 | 21.4 | 20.51 | 21.37 | +2.1% | 23,742 | 49,964,977 |
| 2024-04-22 | 20.2 | 21.14 | 20.2 | 20.93 | +4.6% | 33,671 | 70,043,276 |
| 2024-04-19 | 20.35 | 20.48 | 19.9 | 20.01 | -2.01% | 8,009 | 16,081,130 |
| 2024-04-18 | 20.91 | 20.99 | 20.42 | 20.42 | -2.3% | 20,077 | 41,490,702 |
| 2024-04-17 | 20.4 | 20.9 | 20.05 | 20.9 | +2.45% | 13,988 | 28,590,641 |
| 2024-04-16 | 20.2 | 20.5 | 19.49 | 20.4 | -0.83% | 29,197 | 58,563,972 |
| 2024-04-15 | 20.45 | 20.96 | 19.72 | 20.57 | +0.59% | 12,662 | 25,845,777 |
| 2024-04-12 | 20.09 | 20.48 | 19.6 | 20.45 | -0.73% | 17,987 | 36,167,196 |
| 2024-04-11 | 20.65 | 20.81 | 20.14 | 20.6 | -0.63% | 18,259 | 37,372,164 |
| 2024-04-10 | 20.1 | 20.97 | 20.1 | 20.73 | +0.73% | 26,097 | 53,809,128 |
| 2024-04-09 | 19.24 | 20.58 | 19.21 | 20.58 | +5.86% | 27,842 | 55,381,354 |
| 2024-04-08 | 19.86 | 19.93 | 19.05 | 19.44 | -3.28% | 37,267 | 72,002,774 |
| 2024-04-03 | 20.16 | 20.45 | 19.78 | 20.1 | -1.03% | 31,982 | 64,274,607 |
| 2024-04-02 | 20.57 | 20.78 | 19.89 | 20.31 | -3.19% | 39,604 | 79,843,219 |
| 2024-04-01 | 18.8 | 21.48 | 18.8 | 20.98 | +11.36% | 41,044 | 84,424,694 |
| 2024-03-29 | 18.24 | 19.07 | 17.87 | 18.84 | +3.8% | 20,426 | 37,996,085 |
| 2024-03-28 | 18.19 | 18.41 | 17.9 | 18.15 | +0.11% | 10,174 | 18,499,579 |
| 2024-03-27 | 18.32 | 18.55 | 17.89 | 18.13 | -1.63% | 7,076 | 12,910,267 |
| 2024-03-26 | 18.62 | 18.69 | 18.13 | 18.43 | -1.07% | 6,503 | 11,942,963 |
| 2024-03-25 | 19.08 | 19.08 | 18.46 | 18.63 | -1.95% | 10,805 | 20,203,089 |
| 2024-03-22 | 19.37 | 19.37 | 18.91 | 19 | -1.91% | 11,999 | 22,917,920 |
| 2024-03-21 | 19.78 | 19.85 | 19.03 | 19.37 | -2.07% | 10,982 | 21,274,422 |
| 2024-03-20 | 19.59 | 20.06 | 19.5 | 19.78 | +0.56% | 11,398 | 22,489,920 |
| 2024-03-19 | 19.95 | 19.98 | 19.59 | 19.67 | -1.4% | 10,772 | 21,261,751 |
| 2024-03-18 | 19.4 | 19.95 | 19.4 | 19.95 | +2.31% | 16,712 | 32,995,486 |
| 2024-03-15 | 19.4 | 19.69 | 19.05 | 19.5 | +0.31% | 9,761 | 18,902,322 |
| 2024-03-14 | 19.67 | 19.96 | 19 | 19.44 | -0.46% | 20,323 | 39,283,180 |
| 2024-03-13 | 19.24 | 19.65 | 19.01 | 19.53 | +1.51% | 16,428 | 31,728,539 |
| 2024-03-12 | 18.91 | 19.35 | 18.56 | 19.24 | +2.45% | 19,097 | 36,295,829 |
| 2024-03-11 | 18.55 | 18.8 | 18.3 | 18.78 | +1.51% | 17,083 | 31,733,626 |
| 2024-03-08 | 18.06 | 18.59 | 17.88 | 18.5 | +2.44% | 18,796 | 34,514,410 |
| 2024-03-07 | 18.67 | 18.92 | 17.9 | 18.06 | -3.47% | 30,464 | 55,803,402 |
| 2024-03-06 | 19.48 | 19.48 | 18.54 | 18.71 | -3.8% | 40,368 | 75,758,437 |
| 2024-03-05 | 20.3 | 20.42 | 19.18 | 19.45 | -4.8% | 26,026 | 50,597,966 |
| 2024-03-04 | 20.64 | 20.78 | 19.75 | 20.43 | -0.63% | 21,587 | 43,468,196 |
| 2024-03-01 | 19.9 | 20.6 | 19.52 | 20.56 | +3.11% | 23,165 | 46,300,026 |
| 2024-02-29 | 19.17 | 20.06 | 19.17 | 19.94 | +4.02% | 15,894 | 31,315,474 |
| 2024-02-28 | 20.81 | 21.76 | 19 | 19.17 | -7.44% | 35,054 | 71,245,919 |
| 2024-02-27 | 20.39 | 21.18 | 20.22 | 20.71 | +1.37% | 16,182 | 33,379,901 |
| 2024-02-26 | 19.9 | 21.25 | 19.73 | 20.43 | +2.66% | 25,409 | 52,061,574 |
| 2024-02-23 | 20.4 | 20.4 | 19.38 | 19.9 | -1.63% | 21,351 | 42,144,966 |
| 2024-02-22 | 20.74 | 20.79 | 19.72 | 20.23 | -1.89% | 19,957 | 40,015,604 |
| 2024-02-21 | 20.9 | 21.2 | 20.41 | 20.62 | -2.92% | 15,985 | 33,140,431 |
| 2024-02-20 | 21.06 | 21.85 | 20.43 | 21.24 | +0.66% | 17,604 | 37,466,452 |
| 2024-02-19 | 20.17 | 21.59 | 19.75 | 21.1 | +4.04% | 25,452 | 52,777,841 |
| 2024-02-08 | 17.17 | 20.76 | 15.75 | 20.28 | +17.23% | 37,579 | 69,578,216 |
| 2024-02-07 | 18 | 18.55 | 16.24 | 17.3 | -0.92% | 28,747 | 50,421,982 |
| 2024-02-06 | 14.86 | 18.19 | 14.73 | 17.46 | +11.78% | 28,043 | 46,761,760 |
| 2024-02-05 | 17.78 | 17.78 | 15.18 | 15.62 | -11.65% | 17,483 | 28,268,345 |
| 2024-02-02 | 18.77 | 19.09 | 16.83 | 17.68 | -6.01% | 20,314 | 36,040,219 |
| 2024-02-01 | 19.57 | 19.57 | 18.45 | 18.81 | -2.54% | 16,235 | 30,669,882 |
| 2024-01-31 | 19.91 | 20.11 | 19.3 | 19.3 | -4.36% | 6,735 | 13,203,386 |
| 2024-01-30 | 20.13 | 20.81 | 19.99 | 20.18 | -1.56% | 8,989 | 18,264,680 |
| 2024-01-29 | 20.91 | 21.19 | 20.09 | 20.5 | -1.91% | 5,173 | 10,613,237 |
| 2024-01-26 | 20.8 | 21.66 | 20.7 | 20.9 | -1.55% | 15,043 | 31,719,286 |
| 2024-01-25 | 20.21 | 21.5 | 20.21 | 21.23 | -0.42% | 12,374 | 26,045,354 |
| 2024-01-24 | 21.07 | 21.66 | 19.87 | 21.32 | +2.11% | 15,669 | 32,476,636 |
| 2024-01-23 | 20.58 | 21.14 | 20.35 | 20.88 | -2.34% | 13,535 | 28,005,041 |
| 2024-01-22 | 22.31 | 22.83 | 20.96 | 21.38 | -4.51% | 8,582 | 18,508,224 |
| 2024-01-19 | 22.5 | 23.4 | 22.33 | 22.39 | -2.23% | 5,757 | 13,038,285 |
| 2024-01-18 | 23.25 | 23.25 | 21.84 | 22.9 | -1.97% | 10,130 | 22,581,153 |
| 2024-01-17 | 24.1 | 24.31 | 23.1 | 23.36 | -4.65% | 7,566 | 17,872,461 |
| 2024-01-16 | 24.86 | 24.95 | 24 | 24.5 | -0.65% | 7,794 | 18,939,259 |
| 2024-01-15 | 24.02 | 24.7 | 23.32 | 24.66 | +2.11% | 16,638 | 40,122,288 |
| 2024-01-12 | 23.5 | 24.18 | 23.25 | 24.15 | +2.99% | 12,580 | 30,157,272 |
| 2024-01-11 | 23.08 | 23.68 | 22.95 | 23.45 | +1.82% | 5,987 | 14,020,123 |
| 2024-01-10 | 23.38 | 23.68 | 22.96 | 23.03 | -1.5% | 9,954 | 23,056,360 |
| 2024-01-09 | 23.15 | 23.79 | 22.94 | 23.38 | +0.47% | 10,189 | 23,829,653 |
| 2024-01-08 | 23.71 | 23.72 | 23.08 | 23.27 | -1.86% | 5,647 | 13,179,786 |
| 2024-01-05 | 23.98 | 24.42 | 23.54 | 23.71 | -1.13% | 11,623 | 27,736,500 |
| 2024-01-04 | 24.4 | 24.8 | 23.68 | 23.98 | -1.72% | 12,950 | 30,996,806 |
| 2024-01-03 | 24.88 | 25.29 | 24.04 | 24.4 | -3.02% | 10,375 | 25,452,520 |
| 2024-01-02 | 26.29 | 26.29 | 24.96 | 25.16 | -4.33% | 12,519 | 31,797,901 |
| 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：