股票概览
21.52
+1.08%
+0.23
21.58
开盘价
22.22
最高价
21.29
最低价
10,808
成交量
数据更新至: 2024-05-20
技术指标
20.89
MA5 (5日均线)
21.38
MA10 (10日均线)
21.55
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 | 21.58 | 22.22 | 21.29 | 21.52 | +1.08% | 10,808 | 23,334,159 |
| 2024-05-17 | 20.8 | 21.29 | 20.56 | 21.29 | +2.36% | 8,876 | 18,691,025 |
| 2024-05-16 | 20.43 | 21.49 | 20.4 | 20.8 | +2.36% | 16,813 | 35,302,530 |
| 2024-05-15 | 20.4 | 20.67 | 20.31 | 20.32 | -1.07% | 7,130 | 14,591,024 |
| 2024-05-14 | 20.7 | 20.93 | 20.43 | 20.54 | -0.44% | 8,312 | 17,110,989 |
| 2024-05-13 | 21.59 | 21.6 | 20.6 | 20.63 | -4.45% | 14,579 | 30,503,280 |
| 2024-05-10 | 22.6 | 22.6 | 21.47 | 21.59 | -4.47% | 19,007 | 41,384,443 |
| 2024-05-09 | 22.17 | 23.15 | 22.16 | 22.6 | +3.1% | 19,171 | 43,622,335 |
| 2024-05-08 | 22.53 | 22.53 | 21.9 | 21.92 | -2.92% | 8,122 | 17,968,567 |
| 2024-05-07 | 22.28 | 22.66 | 22.09 | 22.58 | +1.35% | 6,334 | 14,173,030 |
| 2024-05-06 | 21.83 | 22.49 | 21.83 | 22.28 | +3.05% | 8,620 | 19,177,596 |
| 2024-04-30 | 22.14 | 22.21 | 21.45 | 21.62 | -2.35% | 6,932 | 15,062,239 |
| 2024-04-29 | 21.18 | 22.31 | 21.11 | 22.14 | +4.14% | 10,500 | 23,111,638 |
| 2024-04-26 | 21.06 | 21.44 | 20.91 | 21.26 | +0.43% | 6,821 | 14,466,765 |
| 2024-04-25 | 20.82 | 21.66 | 20.79 | 21.17 | +0.62% | 6,969 | 14,852,550 |
| 2024-04-24 | 21.72 | 22 | 21.03 | 21.04 | -3.57% | 9,784 | 20,915,063 |
| 2024-04-23 | 21.72 | 22.18 | 21.61 | 21.82 | +0.41% | 2,869 | 6,269,179 |
| 2024-04-22 | 21.69 | 22.26 | 21.5 | 21.73 | 0% | 3,370 | 7,371,401 |
| 2024-04-19 | 22.2 | 22.2 | 21.66 | 21.73 | -2.69% | 5,303 | 11,579,940 |
| 2024-04-18 | 22.64 | 22.8 | 21.86 | 22.33 | -1.85% | 7,378 | 16,482,119 |
| 2024-04-17 | 22.03 | 22.92 | 22.03 | 22.75 | +4.12% | 5,210 | 11,832,104 |
| 2024-04-16 | 23.46 | 23.46 | 21.85 | 21.85 | -7.02% | 8,324 | 18,574,816 |
| 2024-04-15 | 24.14 | 24.52 | 23.27 | 23.5 | -2.53% | 7,753 | 18,378,702 |
| 2024-04-12 | 25.04 | 25.17 | 24.09 | 24.11 | -4.21% | 9,609 | 23,545,192 |
| 2024-04-11 | 25.4 | 25.87 | 24.74 | 25.17 | -1.53% | 10,142 | 25,602,572 |
| 2024-04-10 | 26.5 | 26.5 | 25.25 | 25.56 | -2.63% | 15,382 | 39,477,705 |
| 2024-04-09 | 24.31 | 26.38 | 24.21 | 26.25 | +7.67% | 23,239 | 60,069,030 |
| 2024-04-08 | 25.69 | 26.4 | 24.38 | 24.38 | -4.02% | 14,275 | 36,096,310 |
| 2024-04-03 | 25.3 | 26.45 | 25.2 | 25.4 | +0.4% | 19,203 | 49,564,456 |
| 2024-04-02 | 24.4 | 25.75 | 24.38 | 25.3 | +2.93% | 14,080 | 35,377,498 |
| 2024-04-01 | 24.13 | 24.74 | 24.13 | 24.58 | +1.86% | 4,836 | 11,895,621 |
| 2024-03-29 | 23.65 | 24.15 | 23.65 | 24.13 | +1.86% | 4,042 | 9,704,419 |
| 2024-03-28 | 23.41 | 23.97 | 23.36 | 23.69 | +0.72% | 3,448 | 8,196,548 |
| 2024-03-27 | 24.1 | 24.48 | 23.52 | 23.52 | -3.05% | 3,900 | 9,314,628 |
| 2024-03-26 | 23.71 | 24.48 | 23.61 | 24.26 | +2.15% | 4,800 | 11,537,364 |
| 2024-03-25 | 24.16 | 24.4 | 23.7 | 23.75 | -1.7% | 3,409 | 8,155,821 |
| 2024-03-22 | 24.49 | 24.77 | 24.04 | 24.16 | -1.43% | 4,894 | 11,856,020 |
| 2024-03-21 | 25.13 | 25.13 | 24.38 | 24.51 | -2.27% | 6,955 | 17,150,157 |
| 2024-03-20 | 25.03 | 25.2 | 24.88 | 25.08 | +0.2% | 4,461 | 11,164,892 |
| 2024-03-19 | 25.2 | 25.3 | 24.99 | 25.03 | -0.64% | 4,853 | 12,185,366 |
| 2024-03-18 | 25.1 | 25.46 | 24.86 | 25.19 | +0.12% | 7,719 | 19,398,021 |
| 2024-03-15 | 24.3 | 25.27 | 24.1 | 25.16 | +3.67% | 8,231 | 20,411,458 |
| 2024-03-14 | 24.51 | 25.14 | 24 | 24.27 | -1.62% | 6,012 | 14,737,394 |
| 2024-03-13 | 25.26 | 25.51 | 24.52 | 24.67 | -2.3% | 7,795 | 19,327,036 |
| 2024-03-12 | 25.5 | 25.74 | 24.93 | 25.25 | -0.47% | 8,645 | 21,843,091 |
| 2024-03-11 | 23.68 | 25.97 | 23.65 | 25.37 | +7.91% | 15,329 | 38,402,781 |
| 2024-03-08 | 23.69 | 23.75 | 23.31 | 23.51 | -0.04% | 2,794 | 6,575,055 |
| 2024-03-07 | 23.91 | 24.17 | 23.44 | 23.52 | -1.63% | 4,112 | 9,776,737 |
| 2024-03-06 | 23.98 | 24.59 | 23.72 | 23.91 | -0.91% | 4,825 | 11,602,120 |
| 2024-03-05 | 24.98 | 24.98 | 23.98 | 24.13 | -3.52% | 5,416 | 13,203,211 |
| 2024-03-04 | 25.4 | 25.98 | 24.95 | 25.01 | -1.88% | 6,161 | 15,512,929 |
| 2024-03-01 | 25.59 | 26 | 25.3 | 25.49 | -0.04% | 5,144 | 13,178,223 |
| 2024-02-29 | 24.61 | 25.7 | 24.61 | 25.5 | +2.08% | 7,366 | 18,620,083 |
| 2024-02-28 | 26.08 | 26.88 | 24.98 | 24.98 | -3.44% | 10,962 | 28,661,276 |
| 2024-02-27 | 25.45 | 25.87 | 25.31 | 25.87 | +1.05% | 5,126 | 13,168,617 |
| 2024-02-26 | 25.77 | 25.99 | 25.36 | 25.6 | -0.39% | 5,617 | 14,445,696 |
| 2024-02-23 | 25.5 | 25.9 | 25.23 | 25.7 | +0.9% | 5,327 | 13,626,525 |
| 2024-02-22 | 24.96 | 25.97 | 24.96 | 25.47 | +0.08% | 4,167 | 10,595,110 |
| 2024-02-21 | 25.31 | 26 | 25.03 | 25.45 | +0.55% | 7,326 | 18,830,707 |
| 2024-02-20 | 24.99 | 25.45 | 24.7 | 25.31 | +1.28% | 3,856 | 9,701,091 |
| 2024-02-19 | 25.12 | 25.94 | 24.65 | 24.99 | -0.52% | 5,321 | 13,375,842 |
| 2024-02-08 | 22.64 | 25.38 | 22.64 | 25.12 | +9.79% | 9,385 | 22,945,701 |
| 2024-02-07 | 23.04 | 23.7 | 22.7 | 22.88 | -0.95% | 5,760 | 13,421,392 |
| 2024-02-06 | 22.2 | 23.71 | 21.41 | 23.1 | +4.05% | 5,395 | 12,171,612 |
| 2024-02-05 | 23.11 | 23.52 | 21.4 | 22.2 | -4.02% | 8,330 | 18,585,686 |
| 2024-02-02 | 24.35 | 24.7 | 22.62 | 23.13 | -5.32% | 6,318 | 14,896,541 |
| 2024-02-01 | 24.38 | 24.64 | 23.8 | 24.43 | +0.7% | 5,802 | 14,097,644 |
| 2024-01-31 | 24 | 24.98 | 23.98 | 24.26 | -2.65% | 8,749 | 21,342,365 |
| 2024-01-30 | 25.61 | 25.64 | 24.81 | 24.92 | -2.85% | 6,409 | 16,146,680 |
| 2024-01-29 | 26.43 | 26.64 | 25.65 | 25.65 | -2.43% | 7,930 | 20,784,641 |
| 2024-01-26 | 26.79 | 26.99 | 26.07 | 26.29 | -2.41% | 10,810 | 28,507,382 |
| 2024-01-25 | 25.6 | 26.99 | 25.36 | 26.94 | +5.85% | 17,662 | 46,662,936 |
| 2024-01-24 | 25.18 | 25.5 | 24.04 | 25.45 | +0.35% | 10,790 | 26,836,168 |
| 2024-01-23 | 24.21 | 25.82 | 23.69 | 25.36 | +4.23% | 15,237 | 38,185,441 |
| 2024-01-22 | 25.52 | 25.52 | 24.26 | 24.33 | -4.48% | 12,926 | 32,105,791 |
| 2024-01-19 | 25.46 | 26.37 | 25.31 | 25.47 | +0.08% | 10,832 | 28,035,144 |
| 2024-01-18 | 25.58 | 25.98 | 24.69 | 25.45 | -0.93% | 10,494 | 26,510,655 |
| 2024-01-17 | 26.48 | 26.48 | 25.64 | 25.69 | -3.06% | 8,239 | 21,489,728 |
| 2024-01-16 | 26.44 | 26.89 | 25.99 | 26.5 | +0.57% | 9,384 | 24,763,713 |
| 2024-01-15 | 26.75 | 26.91 | 26.06 | 26.35 | -2.19% | 9,649 | 25,565,176 |
| 2024-01-12 | 26.8 | 27.76 | 26.71 | 26.94 | -0.04% | 11,067 | 30,179,866 |
| 2024-01-11 | 26.01 | 27.29 | 26.01 | 26.95 | +3.34% | 10,925 | 29,271,260 |
| 2024-01-10 | 26.05 | 26.85 | 25.5 | 26.08 | -0.08% | 8,855 | 23,245,865 |
| 2024-01-09 | 26.3 | 27.26 | 25.64 | 26.1 | -0.76% | 9,793 | 25,711,341 |
| 2024-01-08 | 26.33 | 27.5 | 26.19 | 26.3 | -1.13% | 10,931 | 29,356,018 |
| 2024-01-05 | 26.5 | 27.92 | 26.29 | 26.6 | +0.61% | 12,996 | 35,305,842 |
| 2024-01-04 | 26.83 | 26.85 | 26.29 | 26.44 | -1.82% | 4,760 | 12,609,521 |
| 2024-01-03 | 26.92 | 27.18 | 26.68 | 26.93 | +0.07% | 3,988 | 10,748,582 |
| 2024-01-02 | 27.55 | 27.55 | 26.88 | 26.91 | -1.79% | 5,232 | 14,163,018 |
| 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：