股票概览
21.31
+3.45%
+0.71
20.61
开盘价
21.74
最高价
20.6
最低价
274,946
成交量
数据更新至: 2024-05-20
技术指标
20.27
MA5 (5日均线)
19.66
MA10 (10日均线)
18.44
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 | 20.61 | 21.74 | 20.6 | 21.31 | +3.45% | 274,946 | 586,188,936 |
| 2024-05-17 | 20.33 | 20.74 | 20.13 | 20.6 | +0.78% | 216,528 | 442,175,959 |
| 2024-05-16 | 19.48 | 20.75 | 19.33 | 20.44 | +4.55% | 286,860 | 579,512,503 |
| 2024-05-15 | 19.32 | 19.83 | 19.3 | 19.55 | +0.57% | 143,622 | 281,218,932 |
| 2024-05-14 | 18.81 | 19.74 | 18.81 | 19.44 | +2.59% | 198,643 | 384,575,678 |
| 2024-05-13 | 18.88 | 19.04 | 18.55 | 18.95 | +0.05% | 102,095 | 192,551,675 |
| 2024-05-10 | 19.16 | 19.33 | 18.78 | 18.94 | -0.37% | 90,422 | 171,367,942 |
| 2024-05-09 | 19.01 | 19.2 | 18.92 | 19.01 | -0.05% | 111,241 | 211,791,095 |
| 2024-05-08 | 19.2 | 19.28 | 18.8 | 19.02 | -1.4% | 130,661 | 248,465,690 |
| 2024-05-07 | 19.24 | 19.39 | 19.06 | 19.29 | +0.05% | 125,733 | 242,069,049 |
| 2024-05-06 | 18.81 | 19.54 | 18.8 | 19.28 | +3.05% | 219,998 | 424,452,538 |
| 2024-04-30 | 18.71 | 18.94 | 18.7 | 18.71 | 0% | 137,351 | 258,110,393 |
| 2024-04-29 | 18.25 | 18.85 | 18.02 | 18.71 | +8.53% | 304,351 | 564,004,754 |
| 2024-04-26 | 17.17 | 17.45 | 17.07 | 17.24 | +0.23% | 103,720 | 178,533,100 |
| 2024-04-25 | 16.52 | 17.25 | 16.48 | 17.2 | +3.55% | 137,107 | 233,041,676 |
| 2024-04-24 | 16.46 | 16.73 | 16.42 | 16.61 | +0.06% | 78,404 | 129,798,615 |
| 2024-04-23 | 16.06 | 16.76 | 16.02 | 16.6 | +2.79% | 130,209 | 213,675,830 |
| 2024-04-22 | 15.76 | 16.3 | 15.67 | 16.15 | +2.54% | 117,703 | 188,894,107 |
| 2024-04-19 | 15.91 | 15.99 | 15.62 | 15.75 | -1.69% | 80,892 | 127,537,410 |
| 2024-04-18 | 15.83 | 16.23 | 15.63 | 16.02 | +0.44% | 102,211 | 163,364,872 |
| 2024-04-17 | 15.67 | 16.1 | 15.67 | 15.95 | +2.05% | 107,454 | 170,950,296 |
| 2024-04-16 | 16.28 | 16.38 | 15.59 | 15.63 | -5.1% | 122,827 | 195,582,862 |
| 2024-04-15 | 16.35 | 16.65 | 16.11 | 16.47 | +0.49% | 105,704 | 173,843,285 |
| 2024-04-12 | 16.76 | 16.93 | 16.32 | 16.39 | -2.21% | 106,818 | 176,431,402 |
| 2024-04-11 | 16.8 | 16.93 | 16.63 | 16.76 | -0.65% | 79,476 | 133,290,416 |
| 2024-04-10 | 17.4 | 17.46 | 16.8 | 16.87 | -3.38% | 115,544 | 196,823,541 |
| 2024-04-09 | 17.35 | 17.56 | 17.2 | 17.46 | +0.29% | 78,740 | 136,875,064 |
| 2024-04-08 | 18.3 | 18.32 | 17.39 | 17.41 | -5.17% | 179,984 | 317,111,285 |
| 2024-04-03 | 18.39 | 18.77 | 18.26 | 18.36 | -0.43% | 91,280 | 168,330,458 |
| 2024-04-02 | 18.84 | 18.99 | 18.32 | 18.44 | -2.69% | 123,172 | 228,473,492 |
| 2024-04-01 | 17.95 | 19.15 | 17.94 | 18.95 | +6.58% | 218,986 | 412,133,120 |
| 2024-03-29 | 17.91 | 18.03 | 17.57 | 17.78 | -0.84% | 85,172 | 150,902,204 |
| 2024-03-28 | 18.02 | 18.24 | 17.71 | 17.93 | -0.77% | 124,828 | 224,189,188 |
| 2024-03-27 | 18.72 | 18.72 | 17.97 | 18.07 | -3.37% | 114,359 | 208,671,171 |
| 2024-03-26 | 17.96 | 19.12 | 17.96 | 18.7 | +4.06% | 179,361 | 334,227,250 |
| 2024-03-25 | 18.6 | 18.62 | 17.96 | 17.97 | -3.34% | 161,885 | 294,126,709 |
| 2024-03-22 | 19.81 | 20.02 | 18.54 | 18.59 | -6.16% | 251,323 | 477,725,265 |
| 2024-03-21 | 19.5 | 20 | 19.48 | 19.81 | +1.59% | 116,477 | 230,460,621 |
| 2024-03-20 | 19.72 | 19.74 | 19.37 | 19.5 | -1.76% | 90,135 | 175,814,057 |
| 2024-03-19 | 19.71 | 20.13 | 19.62 | 19.85 | +0.46% | 102,219 | 203,555,366 |
| 2024-03-18 | 19.6 | 19.79 | 19.41 | 19.76 | +0.05% | 77,983 | 152,718,950 |
| 2024-03-15 | 19.38 | 19.86 | 19.36 | 19.75 | +1.65% | 90,550 | 177,755,218 |
| 2024-03-14 | 19.89 | 20.11 | 19.31 | 19.43 | -2.46% | 104,199 | 204,178,010 |
| 2024-03-13 | 19.2 | 20.01 | 18.91 | 19.92 | +2.73% | 213,277 | 416,299,384 |
| 2024-03-12 | 18.15 | 19.46 | 18.08 | 19.39 | +6.89% | 263,284 | 501,261,191 |
| 2024-03-11 | 17.45 | 18.15 | 17.41 | 18.14 | +4.01% | 135,527 | 243,043,877 |
| 2024-03-08 | 17.9 | 17.98 | 17.39 | 17.44 | -2.73% | 112,833 | 198,034,117 |
| 2024-03-07 | 18.21 | 18.34 | 17.92 | 17.93 | -1.48% | 68,033 | 123,439,700 |
| 2024-03-06 | 18.2 | 18.38 | 17.9 | 18.2 | -0.87% | 78,499 | 142,209,275 |
| 2024-03-05 | 18.31 | 18.55 | 18.23 | 18.36 | -0.22% | 69,614 | 127,957,922 |
| 2024-03-04 | 18.59 | 18.79 | 18.2 | 18.4 | -1.81% | 78,596 | 144,849,561 |
| 2024-03-01 | 18.55 | 18.77 | 18.39 | 18.74 | +0.59% | 85,810 | 159,718,527 |
| 2024-02-29 | 17.99 | 18.63 | 17.91 | 18.63 | +2.76% | 89,309 | 164,028,787 |
| 2024-02-28 | 18.95 | 19.35 | 18.03 | 18.13 | -4.78% | 139,340 | 261,885,690 |
| 2024-02-27 | 18.35 | 19.05 | 18.24 | 19.04 | +3.48% | 116,812 | 217,939,108 |
| 2024-02-26 | 18.47 | 18.69 | 18.14 | 18.4 | +0.55% | 92,002 | 169,251,129 |
| 2024-02-23 | 18.19 | 18.48 | 18.11 | 18.3 | +0.55% | 98,204 | 179,464,991 |
| 2024-02-22 | 18.12 | 18.3 | 17.97 | 18.2 | -0.16% | 92,418 | 167,642,060 |
| 2024-02-21 | 17.55 | 18.81 | 17.39 | 18.23 | +2.99% | 169,221 | 308,672,363 |
| 2024-02-20 | 17.75 | 17.92 | 17.46 | 17.7 | -0.84% | 80,137 | 141,222,330 |
| 2024-02-19 | 18.4 | 18.66 | 17.58 | 17.85 | -1.82% | 126,808 | 227,734,981 |
| 2024-02-08 | 17.55 | 18.64 | 17.55 | 18.18 | +4.36% | 150,026 | 273,914,863 |
| 2024-02-07 | 16.87 | 17.6 | 16.87 | 17.42 | +2.96% | 151,155 | 262,414,600 |
| 2024-02-06 | 15.41 | 16.93 | 15.35 | 16.92 | +9.94% | 188,324 | 307,131,157 |
| 2024-02-05 | 16.09 | 16.14 | 14.93 | 15.39 | -4.94% | 143,178 | 222,288,579 |
| 2024-02-02 | 16.38 | 16.85 | 15.65 | 16.19 | -0.86% | 141,476 | 230,586,274 |
| 2024-02-01 | 16.7 | 16.94 | 16.32 | 16.33 | -2.33% | 105,838 | 175,496,973 |
| 2024-01-31 | 17.4 | 17.5 | 16.72 | 16.72 | -5.11% | 133,926 | 228,274,176 |
| 2024-01-30 | 18.35 | 18.35 | 17.62 | 17.62 | -4.71% | 112,961 | 202,842,034 |
| 2024-01-29 | 18.64 | 19 | 18.44 | 18.49 | -1.81% | 100,728 | 188,338,711 |
| 2024-01-26 | 18.35 | 19.02 | 18.31 | 18.83 | +1.78% | 120,908 | 226,902,118 |
| 2024-01-25 | 18 | 18.79 | 17.92 | 18.5 | +2.32% | 156,022 | 286,174,042 |
| 2024-01-24 | 18.05 | 18.45 | 17.56 | 18.08 | +0.44% | 99,416 | 178,970,838 |
| 2024-01-23 | 18.2 | 18.28 | 17.71 | 18 | -1.48% | 80,971 | 145,732,166 |
| 2024-01-22 | 19.19 | 19.2 | 18 | 18.27 | -5.39% | 97,904 | 182,634,483 |
| 2024-01-19 | 19.23 | 19.47 | 19.08 | 19.31 | +0.05% | 99,953 | 192,751,983 |
| 2024-01-18 | 19.12 | 19.34 | 18.71 | 19.3 | +0.26% | 90,145 | 171,595,524 |
| 2024-01-17 | 19.7 | 19.73 | 19.21 | 19.25 | -2.92% | 77,390 | 150,745,243 |
| 2024-01-16 | 19.65 | 20.04 | 19.48 | 19.83 | +0.35% | 68,118 | 134,301,706 |
| 2024-01-15 | 20.08 | 20.13 | 19.65 | 19.76 | -0.2% | 89,799 | 178,695,947 |
| 2024-01-12 | 19.75 | 19.98 | 19.7 | 19.8 | -0.25% | 64,302 | 127,684,910 |
| 2024-01-11 | 19.46 | 19.95 | 19.38 | 19.85 | +1.79% | 84,833 | 167,762,619 |
| 2024-01-10 | 19.45 | 19.78 | 19.11 | 19.5 | -0.05% | 79,354 | 154,631,362 |
| 2024-01-09 | 19.36 | 19.98 | 19.26 | 19.51 | +1.56% | 113,215 | 221,335,046 |
| 2024-01-08 | 19.74 | 19.74 | 19.21 | 19.21 | -2.78% | 83,105 | 161,302,969 |
| 2024-01-05 | 19.78 | 20.13 | 19.52 | 19.76 | -0.2% | 99,649 | 197,554,151 |
| 2024-01-04 | 20.39 | 20.39 | 19.68 | 19.8 | -2.94% | 122,137 | 243,162,253 |
| 2024-01-03 | 20.55 | 20.75 | 20.25 | 20.4 | -1.16% | 81,519 | 166,328,034 |
| 2024-01-02 | 21.2 | 21.21 | 20.61 | 20.64 | -3.05% | 111,335 | 231,726,248 |
| 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：