股票概览
21.63
+3.94%
+0.82
20.11
开盘价
21.69
最高价
20.05
最低价
214,590
成交量
数据更新至: 2024-05-20
技术指标
21.61
MA5 (5日均线)
21.30
MA10 (10日均线)
18.77
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 | 20.11 | 21.69 | 20.05 | 21.63 | +3.94% | 214,590 | 452,901,447 |
| 2024-05-17 | 21.18 | 21.78 | 20.5 | 20.81 | -1.75% | 188,218 | 394,716,449 |
| 2024-05-16 | 21.19 | 21.56 | 21.01 | 21.18 | -1.99% | 180,652 | 382,971,230 |
| 2024-05-15 | 22.01 | 23.48 | 21.21 | 21.61 | -5.22% | 271,426 | 601,430,369 |
| 2024-05-14 | 20.79 | 23.46 | 20.6 | 22.8 | +6.89% | 320,315 | 716,421,998 |
| 2024-05-13 | 21.12 | 22 | 20.96 | 21.33 | -3.05% | 300,128 | 640,614,806 |
| 2024-05-10 | 21.93 | 24.05 | 21.35 | 22 | +0.46% | 297,741 | 663,270,882 |
| 2024-05-09 | 19.78 | 21.9 | 19.62 | 21.9 | +9.99% | 208,888 | 436,418,090 |
| 2024-05-08 | 19.51 | 20.45 | 19.3 | 19.91 | +0.3% | 153,322 | 305,199,320 |
| 2024-05-07 | 18.05 | 20.15 | 17.9 | 19.85 | +8.12% | 232,253 | 448,258,235 |
| 2024-05-06 | 17.15 | 18.42 | 17.15 | 18.36 | +6.5% | 204,662 | 369,290,013 |
| 2024-04-30 | 17.74 | 17.84 | 17.1 | 17.24 | -0.17% | 177,340 | 309,521,520 |
| 2024-04-29 | 16.16 | 17.27 | 16.16 | 17.27 | +10% | 218,398 | 370,221,959 |
| 2024-04-26 | 15.64 | 15.98 | 15.51 | 15.7 | +0.77% | 104,850 | 164,482,674 |
| 2024-04-25 | 16.2 | 16.21 | 15.53 | 15.58 | -3.77% | 116,051 | 182,406,799 |
| 2024-04-24 | 15.68 | 16.2 | 15.44 | 16.19 | +1.44% | 161,929 | 256,324,013 |
| 2024-04-23 | 15.18 | 16.19 | 15.18 | 15.96 | +4.45% | 231,390 | 366,916,275 |
| 2024-04-22 | 15.53 | 16.1 | 15.25 | 15.28 | -3.29% | 194,827 | 303,032,897 |
| 2024-04-19 | 15.01 | 16.18 | 14.86 | 15.8 | +4.84% | 364,624 | 566,771,887 |
| 2024-04-18 | 13.85 | 15.07 | 13.7 | 15.07 | +10% | 187,744 | 275,511,434 |
| 2024-04-17 | 12.65 | 13.7 | 12.65 | 13.7 | +10.04% | 133,205 | 178,453,412 |
| 2024-04-16 | 13.1 | 13.1 | 12.38 | 12.45 | -4.96% | 82,556 | 104,056,264 |
| 2024-04-15 | 13.27 | 13.33 | 12.72 | 13.1 | -0.76% | 57,229 | 74,704,614 |
| 2024-04-12 | 13.54 | 13.66 | 13.17 | 13.2 | -2.65% | 50,871 | 67,968,641 |
| 2024-04-11 | 13.17 | 13.89 | 13.07 | 13.56 | +1.88% | 71,890 | 96,859,359 |
| 2024-04-10 | 13.63 | 13.75 | 13.18 | 13.31 | -2.28% | 54,797 | 73,398,002 |
| 2024-04-09 | 13.5 | 13.67 | 13.4 | 13.62 | +0.89% | 43,826 | 59,317,660 |
| 2024-04-08 | 13.4 | 13.7 | 13.4 | 13.5 | +0.07% | 70,730 | 95,854,655 |
| 2024-04-03 | 13.88 | 13.88 | 13.35 | 13.49 | -3.3% | 78,347 | 106,267,375 |
| 2024-04-02 | 14.3 | 14.32 | 13.88 | 13.95 | -2.65% | 93,114 | 130,771,297 |
| 2024-04-01 | 14.17 | 14.63 | 14 | 14.33 | +3.69% | 165,162 | 236,294,776 |
| 2024-03-29 | 13 | 14.09 | 12.86 | 13.82 | +6.14% | 147,459 | 200,411,047 |
| 2024-03-28 | 12.7 | 13.22 | 12.7 | 13.02 | +2.28% | 58,104 | 75,522,828 |
| 2024-03-27 | 13.26 | 13.5 | 12.72 | 12.73 | -4.79% | 80,090 | 104,567,491 |
| 2024-03-26 | 13.07 | 13.43 | 13.01 | 13.37 | +2.3% | 76,514 | 101,257,538 |
| 2024-03-25 | 12.97 | 13.5 | 12.93 | 13.07 | 0% | 97,826 | 129,573,347 |
| 2024-03-22 | 13.5 | 13.52 | 13.05 | 13.07 | -3.47% | 103,501 | 136,629,859 |
| 2024-03-21 | 13.53 | 13.72 | 13.36 | 13.54 | -0.07% | 66,556 | 90,017,632 |
| 2024-03-20 | 13.44 | 13.6 | 13.36 | 13.55 | +0.74% | 66,127 | 89,143,555 |
| 2024-03-19 | 13.56 | 13.73 | 13.38 | 13.45 | -0.88% | 75,661 | 102,231,787 |
| 2024-03-18 | 13.65 | 13.76 | 13.41 | 13.57 | +0.15% | 80,664 | 109,312,556 |
| 2024-03-15 | 13.41 | 13.58 | 13.22 | 13.55 | +0.74% | 85,965 | 115,154,123 |
| 2024-03-14 | 14 | 14.15 | 13.33 | 13.45 | -4.41% | 136,923 | 187,117,275 |
| 2024-03-13 | 14.19 | 14.33 | 13.98 | 14.07 | -0.5% | 108,232 | 152,931,436 |
| 2024-03-12 | 14.2 | 14.35 | 13.68 | 14.14 | +0.5% | 202,422 | 283,052,468 |
| 2024-03-11 | 13.24 | 14.07 | 13.13 | 14.07 | +10.01% | 284,897 | 393,658,139 |
| 2024-03-08 | 11.86 | 12.91 | 11.86 | 12.79 | +6.85% | 158,761 | 197,214,093 |
| 2024-03-07 | 12.07 | 12.35 | 11.94 | 11.97 | -0.42% | 66,508 | 80,681,104 |
| 2024-03-06 | 11.74 | 12.11 | 11.66 | 12.02 | +1.86% | 67,277 | 80,199,668 |
| 2024-03-05 | 11.8 | 11.97 | 11.62 | 11.8 | -0.76% | 50,703 | 59,796,129 |
| 2024-03-04 | 12.01 | 12.01 | 11.6 | 11.89 | -0.83% | 58,938 | 69,530,787 |
| 2024-03-01 | 11.88 | 12.09 | 11.83 | 11.99 | +1.01% | 64,459 | 77,031,457 |
| 2024-02-29 | 11.39 | 11.87 | 11.2 | 11.87 | +4.12% | 76,994 | 89,859,213 |
| 2024-02-28 | 12.25 | 12.27 | 11.39 | 11.4 | -6.48% | 115,691 | 137,394,024 |
| 2024-02-27 | 11.6 | 12.19 | 11.53 | 12.19 | +5.72% | 92,924 | 110,848,826 |
| 2024-02-26 | 11.31 | 11.71 | 11.27 | 11.53 | +1.59% | 68,409 | 78,662,618 |
| 2024-02-23 | 11.15 | 11.38 | 11.01 | 11.35 | +1.79% | 66,805 | 74,811,484 |
| 2024-02-22 | 10.99 | 11.19 | 10.9 | 11.15 | +0.81% | 52,466 | 58,145,243 |
| 2024-02-21 | 10.72 | 11.38 | 10.61 | 11.06 | +2.88% | 104,806 | 116,385,550 |
| 2024-02-20 | 10.81 | 10.83 | 10.56 | 10.75 | -1.56% | 61,922 | 66,296,835 |
| 2024-02-19 | 11.06 | 11.35 | 10.8 | 10.92 | +0.55% | 87,819 | 96,454,148 |
| 2024-02-08 | 10.33 | 11.21 | 10.22 | 10.86 | +5.13% | 112,629 | 122,975,845 |
| 2024-02-07 | 9.78 | 10.55 | 9.75 | 10.33 | +5.41% | 126,439 | 129,360,012 |
| 2024-02-06 | 8.97 | 9.82 | 8.71 | 9.8 | +9.74% | 111,392 | 103,987,185 |
| 2024-02-05 | 9.3 | 9.4 | 8.45 | 8.93 | -4.59% | 109,169 | 97,495,049 |
| 2024-02-02 | 9.85 | 9.99 | 9.05 | 9.36 | -5.17% | 75,250 | 71,411,879 |
| 2024-02-01 | 10.01 | 10.18 | 9.77 | 9.87 | -1.99% | 58,594 | 58,222,540 |
| 2024-01-31 | 10.42 | 10.6 | 9.99 | 10.07 | -4.19% | 68,178 | 69,628,750 |
| 2024-01-30 | 10.72 | 11.01 | 10.5 | 10.51 | -2.78% | 41,744 | 44,792,903 |
| 2024-01-29 | 11.3 | 11.39 | 10.8 | 10.81 | -3.91% | 51,753 | 56,898,585 |
| 2024-01-26 | 11.4 | 11.54 | 11.22 | 11.25 | -1.57% | 48,146 | 54,789,575 |
| 2024-01-25 | 11.13 | 11.44 | 11.02 | 11.43 | +2.33% | 53,201 | 60,114,874 |
| 2024-01-24 | 10.96 | 11.19 | 10.67 | 11.17 | +1.45% | 47,346 | 51,955,026 |
| 2024-01-23 | 10.8 | 11.08 | 10.66 | 11.01 | +1.29% | 57,320 | 62,544,583 |
| 2024-01-22 | 11.58 | 11.58 | 10.81 | 10.87 | -6.13% | 54,607 | 61,221,058 |
| 2024-01-19 | 11.61 | 11.82 | 11.55 | 11.58 | -0.34% | 44,094 | 51,456,367 |
| 2024-01-18 | 11.68 | 11.7 | 11.24 | 11.62 | -0.77% | 53,506 | 61,366,804 |
| 2024-01-17 | 12.02 | 12.09 | 11.71 | 11.71 | -2.58% | 36,857 | 43,964,200 |
| 2024-01-16 | 12.03 | 12.09 | 11.79 | 12.02 | +0.42% | 34,738 | 41,485,956 |
| 2024-01-15 | 11.98 | 12.08 | 11.83 | 11.97 | -0.58% | 30,927 | 36,975,221 |
| 2024-01-12 | 12.11 | 12.27 | 12.03 | 12.04 | -0.41% | 32,910 | 39,987,780 |
| 2024-01-11 | 11.75 | 12.15 | 11.63 | 12.09 | +2.98% | 51,564 | 61,552,547 |
| 2024-01-10 | 11.77 | 11.9 | 11.56 | 11.74 | -0.42% | 28,569 | 33,527,218 |
| 2024-01-09 | 11.58 | 11.97 | 11.58 | 11.79 | +1.64% | 41,417 | 48,750,763 |
| 2024-01-08 | 12.11 | 12.12 | 11.59 | 11.6 | -3.73% | 42,838 | 50,423,849 |
| 2024-01-05 | 12.28 | 12.43 | 11.99 | 12.05 | -1.87% | 37,007 | 45,180,291 |
| 2024-01-04 | 12.32 | 12.39 | 12.18 | 12.28 | -0.32% | 26,319 | 32,221,242 |
| 2024-01-03 | 12.5 | 12.51 | 12.2 | 12.32 | -1.75% | 35,893 | 44,243,842 |
| 2024-01-02 | 12.47 | 12.73 | 12.46 | 12.54 | +0.56% | 43,838 | 55,336,565 |
| 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：