股票概览
21.04
-1.36%
-0.29
20.8
开盘价
21.49
最高价
20.73
最低价
1,077,020
成交量
数据更新至: 2024-05-20
技术指标
20.79
MA5 (5日均线)
21.13
MA10 (10日均线)
21.54
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 | 20.8 | 21.49 | 20.73 | 21.04 | -1.36% | 1,077,020 | 2,267,179,089 |
| 2024-05-17 | 21.42 | 22.33 | 20.18 | 21.33 | +1.57% | 1,658,863 | 3,525,688,051 |
| 2024-05-16 | 20.4 | 21.4 | 20.4 | 21 | +2.94% | 1,321,139 | 2,774,606,607 |
| 2024-05-15 | 20.02 | 21.09 | 19.81 | 20.4 | +1.19% | 1,259,691 | 2,577,794,290 |
| 2024-05-14 | 20.63 | 20.76 | 19.86 | 20.16 | -2.56% | 1,115,005 | 2,248,374,480 |
| 2024-05-13 | 20.54 | 21.21 | 19.92 | 20.69 | -1.48% | 1,004,994 | 2,074,816,225 |
| 2024-05-10 | 21.41 | 22.1 | 20.72 | 21 | -2.78% | 1,171,576 | 2,505,637,229 |
| 2024-05-09 | 21.21 | 22.42 | 20.75 | 21.6 | +1.03% | 1,373,438 | 2,976,646,009 |
| 2024-05-08 | 21.6 | 22.78 | 20.4 | 21.38 | -5.69% | 1,493,310 | 3,205,030,419 |
| 2024-05-07 | 22.81 | 24.04 | 22.25 | 22.67 | +0.4% | 1,778,358 | 4,114,712,787 |
| 2024-05-06 | 22.01 | 22.88 | 21.29 | 22.58 | +1.35% | 1,554,813 | 3,471,717,425 |
| 2024-04-30 | 23.69 | 23.69 | 22.28 | 22.28 | -9.98% | 1,633,221 | 3,669,537,783 |
| 2024-04-29 | 22.47 | 24.84 | 22.46 | 24.75 | +9.61% | 2,271,059 | 5,387,365,669 |
| 2024-04-26 | 22.29 | 24.09 | 21.72 | 22.58 | +3.11% | 2,690,675 | 6,283,121,702 |
| 2024-04-25 | 22 | 22.68 | 21.5 | 21.9 | -0.36% | 1,996,958 | 4,393,918,552 |
| 2024-04-24 | 20 | 22.39 | 19.71 | 21.98 | +7.12% | 2,382,735 | 5,104,473,965 |
| 2024-04-23 | 20.67 | 21.65 | 20.13 | 20.52 | 0% | 2,278,391 | 4,778,652,653 |
| 2024-04-22 | 23.5 | 23.75 | 20.03 | 20.52 | -7.82% | 2,689,604 | 5,791,464,743 |
| 2024-04-19 | 21 | 22.26 | 21 | 22.26 | +9.98% | 1,436,482 | 3,140,348,786 |
| 2024-04-18 | 19.86 | 20.24 | 19.4 | 20.24 | +10% | 1,623,600 | 3,254,185,206 |
| 2024-04-17 | 16.7 | 18.4 | 16.69 | 18.4 | +9.98% | 1,029,265 | 1,842,604,933 |
| 2024-04-16 | 15.9 | 17.93 | 15.81 | 16.73 | +0.84% | 2,262,706 | 3,840,309,915 |
| 2024-04-15 | 15.25 | 16.59 | 14.89 | 16.59 | +10.01% | 2,185,987 | 3,544,231,254 |
| 2024-04-12 | 15.45 | 16.01 | 15 | 15.08 | -2.71% | 1,533,152 | 2,382,205,154 |
| 2024-04-11 | 15.42 | 16.99 | 15.19 | 15.5 | -2.82% | 2,237,392 | 3,601,015,284 |
| 2024-04-10 | 14.45 | 15.95 | 14.15 | 15.95 | +10% | 1,696,531 | 2,530,810,113 |
| 2024-04-09 | 14.95 | 15.38 | 14.28 | 14.5 | -3.14% | 1,388,370 | 2,060,240,532 |
| 2024-04-08 | 15.55 | 15.87 | 14.93 | 14.97 | -4.53% | 1,221,821 | 1,862,263,938 |
| 2024-04-03 | 16.51 | 16.74 | 15.2 | 15.68 | -7.05% | 1,849,549 | 2,938,066,534 |
| 2024-04-02 | 17.29 | 18.84 | 16.43 | 16.87 | -2.43% | 2,764,010 | 4,904,357,276 |
| 2024-04-01 | 17 | 17.29 | 16.62 | 17.29 | +9.99% | 2,439,432 | 4,176,815,741 |
| 2024-03-29 | 15.72 | 15.72 | 15.72 | 15.72 | +10.01% | 79,585 | 125,107,117 |
| 2024-03-28 | 14.29 | 14.29 | 14.29 | 14.29 | +10.01% | 157,692 | 225,341,968 |
| 2024-03-27 | 11.72 | 12.99 | 11.25 | 12.99 | +9.99% | 1,013,047 | 1,235,494,952 |
| 2024-03-26 | 11.9 | 12.16 | 11.77 | 11.81 | -1.17% | 592,240 | 707,127,984 |
| 2024-03-25 | 12.32 | 12.79 | 11.9 | 11.95 | -4.63% | 756,164 | 931,155,464 |
| 2024-03-22 | 12.96 | 12.98 | 12.3 | 12.53 | -6.14% | 965,978 | 1,222,158,776 |
| 2024-03-21 | 13.14 | 13.84 | 12.75 | 13.35 | -0.22% | 1,156,168 | 1,539,673,803 |
| 2024-03-20 | 13 | 13.65 | 12.83 | 13.38 | +2.06% | 1,216,137 | 1,609,941,024 |
| 2024-03-19 | 13.12 | 14.2 | 13 | 13.11 | -2.16% | 1,431,916 | 1,919,756,659 |
| 2024-03-18 | 12.5 | 13.54 | 12.5 | 13.4 | +8.85% | 1,469,840 | 1,957,260,634 |
| 2024-03-15 | 12.07 | 12.48 | 12.02 | 12.31 | +3.19% | 1,081,396 | 1,323,178,295 |
| 2024-03-14 | 12.68 | 12.68 | 11.78 | 11.93 | -7.95% | 1,328,155 | 1,613,558,638 |
| 2024-03-13 | 12.12 | 12.96 | 11.99 | 12.96 | +10.02% | 1,698,538 | 2,148,194,815 |
| 2024-03-12 | 10.64 | 11.78 | 10.6 | 11.78 | +9.99% | 1,011,054 | 1,152,095,587 |
| 2024-03-11 | 10.59 | 11.11 | 10.5 | 10.71 | +2% | 673,123 | 725,950,296 |
| 2024-03-08 | 10.14 | 10.61 | 10.07 | 10.5 | +3.45% | 557,719 | 577,053,820 |
| 2024-03-07 | 10.6 | 10.76 | 10.1 | 10.15 | -4.34% | 705,620 | 732,696,309 |
| 2024-03-06 | 10.36 | 11.26 | 10.31 | 10.61 | +0.95% | 901,295 | 967,999,220 |
| 2024-03-05 | 10.02 | 10.94 | 9.85 | 10.51 | +3.75% | 884,837 | 917,126,888 |
| 2024-03-04 | 9.88 | 10.35 | 9.78 | 10.13 | +2.53% | 613,547 | 620,069,493 |
| 2024-03-01 | 9.92 | 10.08 | 9.72 | 9.88 | -1.59% | 474,608 | 467,857,201 |
| 2024-02-29 | 9.54 | 10.36 | 9.52 | 10.04 | +5.57% | 774,529 | 774,715,807 |
| 2024-02-28 | 9.88 | 10.38 | 9.5 | 9.51 | -3.06% | 720,935 | 717,358,211 |
| 2024-02-27 | 9.72 | 9.83 | 9.56 | 9.81 | -0.3% | 505,418 | 489,872,353 |
| 2024-02-26 | 9.96 | 10.07 | 9.62 | 9.84 | +1.23% | 593,803 | 583,255,169 |
| 2024-02-23 | 9.68 | 9.75 | 9.51 | 9.72 | 0% | 461,450 | 445,494,228 |
| 2024-02-22 | 9.49 | 9.83 | 9.49 | 9.72 | +0.41% | 677,818 | 654,985,938 |
| 2024-02-21 | 8.99 | 9.97 | 8.95 | 9.68 | +6.84% | 949,529 | 917,007,507 |
| 2024-02-20 | 9.08 | 9.2 | 8.91 | 9.06 | -0.88% | 355,401 | 321,257,793 |
| 2024-02-19 | 8.71 | 9.27 | 8.6 | 9.14 | +3.98% | 551,360 | 496,566,450 |
| 2024-02-08 | 8.45 | 8.88 | 8.17 | 8.79 | +4.02% | 535,181 | 457,648,772 |
| 2024-02-07 | 7.93 | 8.87 | 7.86 | 8.45 | +3.3% | 568,126 | 472,579,144 |
| 2024-02-06 | 7.72 | 8.31 | 7.25 | 8.18 | +1.49% | 689,668 | 521,758,187 |
| 2024-02-05 | 8.63 | 9.27 | 7.97 | 8.06 | -9.03% | 561,987 | 478,465,776 |
| 2024-02-02 | 8.79 | 9.23 | 8.62 | 8.86 | +1.14% | 502,471 | 451,549,575 |
| 2024-02-01 | 8.93 | 9 | 8.57 | 8.76 | -4.68% | 542,813 | 475,386,930 |
| 2024-01-31 | 9.11 | 9.6 | 9.03 | 9.19 | +0.22% | 560,350 | 522,795,761 |
| 2024-01-30 | 9.08 | 9.51 | 9.07 | 9.17 | -1.5% | 362,568 | 336,107,076 |
| 2024-01-29 | 9.36 | 9.68 | 9.31 | 9.31 | -0.96% | 577,017 | 547,841,081 |
| 2024-01-26 | 9.6 | 9.79 | 9.31 | 9.4 | -0.53% | 624,750 | 592,288,859 |
| 2024-01-25 | 9.1 | 9.67 | 9.02 | 9.45 | +5.82% | 809,639 | 760,758,994 |
| 2024-01-24 | 8.12 | 8.93 | 8.1 | 8.93 | +9.98% | 369,778 | 314,619,766 |
| 2024-01-23 | 8.06 | 8.24 | 7.8 | 8.12 | +0.12% | 217,626 | 174,964,809 |
| 2024-01-22 | 8.55 | 8.68 | 8.04 | 8.11 | -6.03% | 282,998 | 236,200,319 |
| 2024-01-19 | 8.88 | 8.89 | 8.63 | 8.63 | -3.47% | 205,115 | 178,556,369 |
| 2024-01-18 | 8.64 | 8.95 | 8.61 | 8.94 | +1.82% | 330,084 | 291,491,827 |
| 2024-01-17 | 9.2 | 9.22 | 8.77 | 8.78 | -5.69% | 364,253 | 327,129,010 |
| 2024-01-16 | 8.95 | 9.39 | 8.91 | 9.31 | +3.67% | 474,766 | 437,698,557 |
| 2024-01-15 | 8.91 | 9.2 | 8.79 | 8.98 | -0.11% | 341,695 | 307,478,981 |
| 2024-01-12 | 8.93 | 9.44 | 8.9 | 8.99 | -0.22% | 584,219 | 535,083,932 |
| 2024-01-11 | 8.54 | 9.2 | 8.48 | 9.01 | +6% | 539,561 | 478,931,696 |
| 2024-01-10 | 8.45 | 8.65 | 8.23 | 8.5 | +0.59% | 207,229 | 175,563,508 |
| 2024-01-09 | 8.32 | 8.51 | 8.32 | 8.45 | +1.93% | 131,238 | 110,458,822 |
| 2024-01-08 | 8.41 | 8.46 | 8.28 | 8.29 | -1.43% | 98,979 | 82,826,023 |
| 2024-01-05 | 8.58 | 8.67 | 8.35 | 8.41 | -2.21% | 154,692 | 131,466,471 |
| 2024-01-04 | 8.76 | 8.77 | 8.53 | 8.6 | -1.94% | 174,433 | 150,393,438 |
| 2024-01-03 | 8.75 | 8.83 | 8.69 | 8.77 | -0.11% | 183,050 | 160,115,213 |
| 2024-01-02 | 8.86 | 8.9 | 8.73 | 8.78 | -0.23% | 297,761 | 261,858,903 |
| 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：