股票概览
21.23
+0.86%
+0.18
21.17
开盘价
21.66
最高价
21.05
最低价
30,942
成交量
数据更新至: 2024-05-20
技术指标
21.17
MA5 (5日均线)
21.67
MA10 (10日均线)
21.08
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 | 21.17 | 21.66 | 21.05 | 21.23 | +0.86% | 30,942 | 65,994,665 |
| 2024-05-17 | 20.9 | 21.16 | 20.7 | 21.05 | +1.2% | 24,325 | 50,855,862 |
| 2024-05-16 | 21.41 | 21.45 | 20.72 | 20.8 | -2.12% | 25,137 | 52,914,454 |
| 2024-05-15 | 21.52 | 21.62 | 21.21 | 21.25 | -1.16% | 15,791 | 33,800,206 |
| 2024-05-14 | 21.55 | 21.9 | 21.45 | 21.5 | -0.42% | 23,774 | 51,430,048 |
| 2024-05-13 | 22.2 | 22.24 | 21.52 | 21.59 | -1.51% | 30,634 | 66,739,060 |
| 2024-05-10 | 22.85 | 23.16 | 21.8 | 21.92 | -4.4% | 45,180 | 100,046,038 |
| 2024-05-09 | 22.3 | 23.37 | 22 | 22.93 | +3.9% | 52,679 | 120,390,915 |
| 2024-05-08 | 22.41 | 22.54 | 21.77 | 22.07 | -1.47% | 37,010 | 81,946,611 |
| 2024-05-07 | 22.08 | 22.49 | 21.89 | 22.4 | +1.82% | 42,689 | 94,979,973 |
| 2024-05-06 | 21.88 | 22.27 | 21.69 | 22 | +2.28% | 47,357 | 104,345,699 |
| 2024-04-30 | 21.9 | 21.99 | 21.49 | 21.51 | -1.78% | 37,597 | 81,420,495 |
| 2024-04-29 | 21.48 | 22.14 | 21.45 | 21.9 | +1.96% | 57,024 | 124,644,139 |
| 2024-04-26 | 20.76 | 21.52 | 20.76 | 21.48 | +2.92% | 43,025 | 91,544,380 |
| 2024-04-25 | 20.6 | 21.35 | 20.46 | 20.87 | +3.83% | 62,035 | 129,076,481 |
| 2024-04-24 | 19.53 | 20.1 | 19.52 | 20.1 | +1.88% | 25,820 | 51,033,672 |
| 2024-04-23 | 19.33 | 20 | 19.05 | 19.73 | +2.07% | 27,781 | 54,346,392 |
| 2024-04-22 | 18.9 | 19.64 | 18.55 | 19.33 | +2.93% | 25,013 | 48,063,078 |
| 2024-04-19 | 19 | 19.21 | 18.64 | 18.78 | -1.83% | 23,741 | 44,774,078 |
| 2024-04-18 | 19.43 | 19.56 | 18.9 | 19.13 | -2.1% | 29,290 | 56,339,155 |
| 2024-04-17 | 19.22 | 19.94 | 19.22 | 19.54 | +2.84% | 30,711 | 60,062,041 |
| 2024-04-16 | 19.72 | 19.78 | 18.77 | 19 | -3.65% | 37,558 | 72,160,262 |
| 2024-04-15 | 20.05 | 20.45 | 19.36 | 19.72 | -1.65% | 33,666 | 66,761,606 |
| 2024-04-12 | 20.64 | 20.85 | 20.05 | 20.05 | -2.81% | 24,422 | 49,598,979 |
| 2024-04-11 | 20.62 | 20.99 | 20.54 | 20.63 | -0.67% | 24,426 | 50,756,528 |
| 2024-04-10 | 21.4 | 21.4 | 20.45 | 20.77 | -3.22% | 32,649 | 68,076,718 |
| 2024-04-09 | 19.92 | 21.58 | 19.92 | 21.46 | +6.77% | 55,936 | 117,105,720 |
| 2024-04-08 | 20.61 | 20.83 | 20.03 | 20.1 | -3.23% | 30,881 | 62,622,311 |
| 2024-04-03 | 21.17 | 21.37 | 20.71 | 20.77 | -1.84% | 31,608 | 66,091,850 |
| 2024-04-02 | 20.6 | 21.31 | 20.23 | 21.16 | +2.72% | 52,651 | 109,655,855 |
| 2024-04-01 | 20.48 | 21 | 20.31 | 20.6 | +1.13% | 46,305 | 95,491,030 |
| 2024-03-29 | 20.3 | 20.49 | 19.84 | 20.37 | -0.1% | 41,138 | 82,578,198 |
| 2024-03-28 | 20.38 | 20.7 | 20.18 | 20.39 | +0.69% | 40,883 | 83,317,910 |
| 2024-03-27 | 21.47 | 21.47 | 20.25 | 20.25 | -5.51% | 31,833 | 66,244,774 |
| 2024-03-26 | 21.73 | 21.79 | 21.11 | 21.43 | -0.88% | 28,282 | 60,520,069 |
| 2024-03-25 | 22.43 | 22.98 | 21.62 | 21.62 | -3.53% | 37,833 | 84,176,674 |
| 2024-03-22 | 22.81 | 22.95 | 22.11 | 22.41 | -2.05% | 42,264 | 94,825,073 |
| 2024-03-21 | 23.1 | 23.43 | 22.72 | 22.88 | -1.12% | 37,793 | 87,001,435 |
| 2024-03-20 | 23.46 | 23.66 | 23.05 | 23.14 | -1.32% | 43,736 | 101,665,888 |
| 2024-03-19 | 23.8 | 24.2 | 23.3 | 23.45 | -1.92% | 45,782 | 108,462,639 |
| 2024-03-18 | 23.4 | 24 | 23.11 | 23.91 | +1.57% | 55,990 | 132,256,443 |
| 2024-03-15 | 23.7 | 24.54 | 23.05 | 23.54 | -0.93% | 89,849 | 212,672,631 |
| 2024-03-14 | 22.6 | 24.48 | 22.2 | 23.76 | +10.77% | 161,932 | 377,675,243 |
| 2024-03-13 | 21.49 | 21.68 | 21.18 | 21.45 | -0.51% | 43,787 | 93,645,758 |
| 2024-03-12 | 21.39 | 21.98 | 21.34 | 21.56 | +0.79% | 42,739 | 92,412,453 |
| 2024-03-11 | 20.48 | 21.41 | 20.3 | 21.39 | +5.16% | 52,952 | 111,149,422 |
| 2024-03-08 | 20.63 | 20.98 | 20.12 | 20.34 | -1.74% | 37,505 | 76,626,315 |
| 2024-03-07 | 21.2 | 21.66 | 20.62 | 20.7 | -3% | 49,655 | 104,964,142 |
| 2024-03-06 | 21.64 | 21.78 | 20.94 | 21.34 | -2.24% | 55,955 | 119,132,254 |
| 2024-03-05 | 21.94 | 21.94 | 21.28 | 21.83 | -0.41% | 55,326 | 119,826,126 |
| 2024-03-04 | 22.11 | 22.54 | 21.68 | 21.92 | -0.72% | 49,610 | 109,151,038 |
| 2024-03-01 | 22.33 | 22.33 | 21.7 | 22.08 | -0.41% | 41,938 | 92,259,961 |
| 2024-02-29 | 21.4 | 22.29 | 21.13 | 22.17 | +2.4% | 57,055 | 125,142,427 |
| 2024-02-28 | 23 | 23.53 | 21.6 | 21.65 | -5.09% | 71,591 | 161,926,484 |
| 2024-02-27 | 22.35 | 22.81 | 22.01 | 22.81 | +2.06% | 50,651 | 113,594,082 |
| 2024-02-26 | 22.32 | 22.69 | 22.02 | 22.35 | -0.04% | 49,341 | 110,290,245 |
| 2024-02-23 | 22.05 | 22.44 | 21.5 | 22.36 | +2.33% | 44,893 | 98,726,538 |
| 2024-02-22 | 21.65 | 22.07 | 21.62 | 21.85 | +0.51% | 33,838 | 73,770,209 |
| 2024-02-21 | 21.62 | 22.37 | 21.41 | 21.74 | -0.46% | 51,931 | 114,084,079 |
| 2024-02-20 | 21.61 | 22.25 | 21.35 | 21.84 | +0.09% | 35,165 | 76,856,942 |
| 2024-02-19 | 22.07 | 22.1 | 21.38 | 21.82 | -1.62% | 54,285 | 117,855,094 |
| 2024-02-08 | 22.27 | 23.1 | 21.78 | 22.18 | +0.91% | 74,653 | 167,178,608 |
| 2024-02-07 | 19.8 | 22.09 | 19.76 | 21.98 | +11.07% | 82,353 | 174,494,267 |
| 2024-02-06 | 18.15 | 19.95 | 17.7 | 19.79 | +7.85% | 64,772 | 122,778,350 |
| 2024-02-05 | 19.21 | 19.21 | 17.6 | 18.35 | -6.23% | 64,826 | 119,332,676 |
| 2024-02-02 | 20.93 | 21.19 | 18.7 | 19.57 | -4.77% | 67,448 | 134,500,737 |
| 2024-02-01 | 19.8 | 21.35 | 19.62 | 20.55 | +4.85% | 67,595 | 139,441,679 |
| 2024-01-31 | 19.53 | 20.9 | 19.11 | 19.6 | +0.41% | 73,327 | 146,283,021 |
| 2024-01-30 | 20.12 | 20.24 | 19.52 | 19.52 | -3.13% | 26,919 | 53,545,941 |
| 2024-01-29 | 21.24 | 21.55 | 20.15 | 20.15 | -4.64% | 46,151 | 94,758,646 |
| 2024-01-26 | 21.83 | 21.97 | 20.9 | 21.13 | -3.16% | 30,486 | 65,128,152 |
| 2024-01-25 | 21.35 | 21.94 | 20.86 | 21.82 | +2.63% | 25,734 | 55,200,644 |
| 2024-01-24 | 21.78 | 21.83 | 20.5 | 21.26 | -1.48% | 35,215 | 74,239,594 |
| 2024-01-23 | 21.36 | 22.1 | 21.13 | 21.58 | +1.03% | 29,878 | 64,424,113 |
| 2024-01-22 | 22.73 | 22.97 | 21.21 | 21.36 | -6.03% | 33,464 | 73,754,294 |
| 2024-01-19 | 23.19 | 23.7 | 22.71 | 22.73 | -2.11% | 22,507 | 52,030,690 |
| 2024-01-18 | 22.9 | 23.3 | 22.25 | 23.22 | +1.04% | 35,656 | 80,946,291 |
| 2024-01-17 | 23.81 | 23.9 | 22.98 | 22.98 | -3.81% | 20,062 | 47,038,647 |
| 2024-01-16 | 24.38 | 24.38 | 23.45 | 23.89 | -1.28% | 20,899 | 49,791,335 |
| 2024-01-15 | 24.85 | 24.85 | 24.03 | 24.2 | -2.26% | 20,800 | 50,560,496 |
| 2024-01-12 | 24.75 | 25.06 | 24.63 | 24.76 | -0.24% | 14,110 | 35,124,103 |
| 2024-01-11 | 24.34 | 25.09 | 24.3 | 24.82 | +2.82% | 18,763 | 46,325,904 |
| 2024-01-10 | 24.23 | 24.75 | 23.69 | 24.14 | -0.45% | 17,118 | 41,635,491 |
| 2024-01-09 | 24.19 | 24.75 | 23.99 | 24.25 | +0.87% | 18,913 | 45,979,660 |
| 2024-01-08 | 24.11 | 24.57 | 23.91 | 24.04 | -0.99% | 25,995 | 63,050,124 |
| 2024-01-05 | 25.4 | 25.69 | 24 | 24.28 | -4.78% | 38,537 | 95,238,126 |
| 2024-01-04 | 26.31 | 26.31 | 25.44 | 25.5 | -3.04% | 22,116 | 56,767,135 |
| 2024-01-03 | 26.76 | 26.95 | 26.18 | 26.3 | -1.9% | 17,204 | 45,477,446 |
| 2024-01-02 | 27.42 | 27.43 | 26.79 | 26.81 | -2.22% | 18,918 | 51,030,645 |
| 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：