股票概览
21.87
+7.58%
+1.54
21.12
开盘价
22.04
最高价
20.74
最低价
260,576
成交量
数据更新至: 2024-05-20
技术指标
20.49
MA5 (5日均线)
19.66
MA10 (10日均线)
18.97
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 | 21.12 | 22.04 | 20.74 | 21.87 | +7.58% | 260,576 | 557,346,090 |
| 2024-05-17 | 19.87 | 20.34 | 19.56 | 20.33 | +2.37% | 136,663 | 272,493,587 |
| 2024-05-16 | 20.25 | 20.38 | 19.6 | 19.86 | -0.7% | 158,366 | 316,436,981 |
| 2024-05-15 | 20.32 | 20.68 | 19.89 | 20 | -1.86% | 173,200 | 351,513,223 |
| 2024-05-14 | 19.51 | 20.58 | 19.51 | 20.38 | +4.14% | 222,926 | 452,221,725 |
| 2024-05-13 | 18.8 | 19.77 | 18.45 | 19.57 | +3.16% | 211,286 | 404,602,632 |
| 2024-05-10 | 18.78 | 19.05 | 18.38 | 18.97 | +1.55% | 165,862 | 310,649,376 |
| 2024-05-09 | 18.33 | 18.85 | 18.24 | 18.68 | +1.74% | 131,383 | 244,607,433 |
| 2024-05-08 | 18.5 | 18.69 | 18.15 | 18.36 | -1.4% | 137,303 | 252,442,378 |
| 2024-05-07 | 18.53 | 19.2 | 18.5 | 18.62 | +0.16% | 203,420 | 383,786,640 |
| 2024-05-06 | 17.93 | 18.62 | 17.7 | 18.59 | +2.14% | 230,944 | 418,363,645 |
| 2024-04-30 | 18.42 | 18.73 | 18.18 | 18.2 | -1.25% | 171,074 | 315,737,717 |
| 2024-04-29 | 18.3 | 18.61 | 17.93 | 18.43 | +2.56% | 275,450 | 504,681,440 |
| 2024-04-26 | 17.94 | 18.1 | 17.6 | 17.97 | +0.22% | 189,821 | 338,886,404 |
| 2024-04-25 | 17.99 | 18.2 | 17.68 | 17.93 | -1.32% | 135,034 | 241,806,767 |
| 2024-04-24 | 17.7 | 18.4 | 17.64 | 18.17 | +2.6% | 167,442 | 301,290,985 |
| 2024-04-23 | 18.13 | 18.2 | 17.52 | 17.71 | -3.28% | 185,131 | 329,529,705 |
| 2024-04-22 | 18.9 | 19.3 | 17.97 | 18.31 | -2.03% | 237,309 | 441,242,053 |
| 2024-04-19 | 18.71 | 19.6 | 18.41 | 18.69 | -0.32% | 212,485 | 403,656,140 |
| 2024-04-18 | 18.44 | 18.9 | 18.18 | 18.75 | +1.79% | 216,457 | 401,808,487 |
| 2024-04-17 | 17.43 | 18.5 | 17.43 | 18.42 | +5.5% | 203,333 | 366,803,125 |
| 2024-04-16 | 18.4 | 18.5 | 17.3 | 17.46 | -5.93% | 219,386 | 392,665,120 |
| 2024-04-15 | 18.35 | 18.63 | 17.6 | 18.56 | -0.8% | 240,826 | 438,449,054 |
| 2024-04-12 | 19.01 | 19.1 | 18.31 | 18.71 | -1.01% | 226,018 | 420,664,509 |
| 2024-04-11 | 18.4 | 19.39 | 18.26 | 18.9 | +1.02% | 314,903 | 591,989,669 |
| 2024-04-10 | 18.52 | 19.13 | 18.4 | 18.71 | +0.16% | 236,079 | 443,014,164 |
| 2024-04-09 | 18.1 | 18.96 | 18.03 | 18.68 | +1.58% | 289,085 | 535,105,673 |
| 2024-04-08 | 19.29 | 19.49 | 17.91 | 18.39 | +0.05% | 527,155 | 981,996,923 |
| 2024-04-03 | 17.36 | 18.76 | 17.05 | 18.38 | +7.11% | 425,740 | 752,905,100 |
| 2024-04-02 | 16.8 | 17.2 | 16.78 | 17.16 | +1.66% | 180,850 | 307,923,598 |
| 2024-04-01 | 17.05 | 17.29 | 16.64 | 16.88 | -0.71% | 186,710 | 314,528,517 |
| 2024-03-29 | 16.52 | 17.18 | 16.5 | 17 | +3.22% | 146,452 | 247,865,241 |
| 2024-03-28 | 15.89 | 16.72 | 15.8 | 16.47 | +3.58% | 161,646 | 265,595,090 |
| 2024-03-27 | 15.93 | 16.4 | 15.89 | 15.9 | -0.75% | 144,645 | 233,724,786 |
| 2024-03-26 | 16.36 | 16.49 | 15.7 | 16.02 | -2.73% | 144,105 | 230,743,002 |
| 2024-03-25 | 16.34 | 16.83 | 16.26 | 16.47 | +0.61% | 140,432 | 232,549,429 |
| 2024-03-22 | 16.85 | 17.04 | 16.18 | 16.37 | -3.36% | 136,381 | 225,045,363 |
| 2024-03-21 | 16.96 | 17.17 | 16.6 | 16.94 | +1.01% | 168,590 | 284,687,578 |
| 2024-03-20 | 16.91 | 17.07 | 16.58 | 16.77 | -0.77% | 164,056 | 275,175,601 |
| 2024-03-19 | 16.86 | 17.2 | 16.65 | 16.9 | -0.06% | 253,191 | 429,620,993 |
| 2024-03-18 | 17.45 | 17.68 | 16.6 | 16.91 | -0.53% | 359,328 | 610,782,742 |
| 2024-03-15 | 15.96 | 17.03 | 15.36 | 17 | +6.72% | 363,898 | 593,853,576 |
| 2024-03-14 | 15.79 | 16.36 | 15.76 | 15.93 | +4.53% | 279,384 | 448,100,784 |
| 2024-03-13 | 15.11 | 15.34 | 15.05 | 15.24 | +0.07% | 139,660 | 212,130,428 |
| 2024-03-12 | 16.04 | 16.04 | 15.09 | 15.23 | -5.05% | 235,461 | 361,192,513 |
| 2024-03-11 | 16.2 | 16.23 | 15.74 | 16.04 | -2.14% | 156,631 | 249,925,855 |
| 2024-03-08 | 16 | 16.67 | 15.99 | 16.39 | +1.8% | 176,101 | 288,602,554 |
| 2024-03-07 | 15.17 | 16.31 | 15.14 | 16.1 | +6.83% | 223,273 | 354,105,951 |
| 2024-03-06 | 15.08 | 15.23 | 15 | 15.07 | -0.53% | 104,705 | 158,114,141 |
| 2024-03-05 | 15.21 | 15.35 | 15.04 | 15.15 | -0.59% | 94,563 | 143,544,303 |
| 2024-03-04 | 15.73 | 15.73 | 14.91 | 15.24 | -3.18% | 162,243 | 246,701,475 |
| 2024-03-01 | 15.52 | 15.83 | 15.52 | 15.74 | +0.64% | 74,720 | 117,351,970 |
| 2024-02-29 | 15.09 | 15.64 | 15.01 | 15.64 | +3.03% | 97,814 | 150,868,804 |
| 2024-02-28 | 15.45 | 15.71 | 15.1 | 15.18 | -2.06% | 121,522 | 188,059,860 |
| 2024-02-27 | 15.58 | 15.68 | 15.33 | 15.5 | -1.34% | 111,076 | 171,660,700 |
| 2024-02-26 | 15.55 | 16.12 | 15.5 | 15.71 | +0.51% | 104,278 | 165,410,545 |
| 2024-02-23 | 15.84 | 15.9 | 15.4 | 15.63 | -1.33% | 113,721 | 177,112,189 |
| 2024-02-22 | 15.75 | 15.93 | 15.62 | 15.84 | +0.64% | 67,862 | 107,215,133 |
| 2024-02-21 | 16.16 | 16.16 | 15.72 | 15.74 | -3.85% | 132,769 | 211,414,185 |
| 2024-02-20 | 15.98 | 16.57 | 15.66 | 16.37 | +1.11% | 116,427 | 189,644,776 |
| 2024-02-19 | 15.55 | 16.22 | 15.43 | 16.19 | +5.13% | 135,052 | 215,278,790 |
| 2024-02-08 | 15.14 | 15.94 | 15.07 | 15.4 | +1.92% | 111,384 | 172,451,255 |
| 2024-02-07 | 14.98 | 15.26 | 14.68 | 15.11 | +2.65% | 125,340 | 188,362,186 |
| 2024-02-06 | 13.68 | 14.8 | 13.59 | 14.72 | +5.22% | 129,748 | 184,604,252 |
| 2024-02-05 | 14.9 | 15.03 | 13.51 | 13.99 | -4.89% | 146,478 | 207,605,310 |
| 2024-02-02 | 14.88 | 15.31 | 14.35 | 14.71 | -1.93% | 115,412 | 171,827,121 |
| 2024-02-01 | 15.22 | 15.46 | 14.93 | 15 | -3.29% | 110,098 | 167,041,012 |
| 2024-01-31 | 15.78 | 16.04 | 15.4 | 15.51 | -2.64% | 91,057 | 142,513,287 |
| 2024-01-30 | 15.68 | 16.27 | 15.5 | 15.93 | +1.34% | 127,944 | 204,764,110 |
| 2024-01-29 | 16.16 | 16.18 | 15.68 | 15.72 | -0.57% | 66,833 | 106,232,216 |
| 2024-01-26 | 15.98 | 16.4 | 15.52 | 15.81 | -1.56% | 96,463 | 153,388,884 |
| 2024-01-25 | 15.43 | 16.2 | 15.28 | 16.06 | +5.17% | 88,284 | 140,626,605 |
| 2024-01-24 | 14.77 | 15.3 | 14.71 | 15.27 | +3.67% | 67,031 | 100,715,413 |
| 2024-01-23 | 14.2 | 14.9 | 14.02 | 14.73 | +3.3% | 89,838 | 130,491,787 |
| 2024-01-22 | 15.01 | 15.02 | 14.11 | 14.26 | -5.5% | 86,175 | 125,500,704 |
| 2024-01-19 | 15 | 15.24 | 14.7 | 15.09 | +0.6% | 85,172 | 128,663,803 |
| 2024-01-18 | 15.59 | 15.61 | 14.7 | 15 | -3.97% | 113,967 | 170,584,975 |
| 2024-01-17 | 16.01 | 16.19 | 15.62 | 15.62 | -2.86% | 41,851 | 66,509,574 |
| 2024-01-16 | 16.2 | 16.21 | 15.9 | 16.08 | -0.74% | 44,255 | 71,023,221 |
| 2024-01-15 | 16.2 | 16.25 | 16.05 | 16.2 | -0.37% | 31,067 | 50,199,468 |
| 2024-01-12 | 16.25 | 16.52 | 16.23 | 16.26 | -0.43% | 45,290 | 74,076,581 |
| 2024-01-11 | 16.44 | 16.59 | 16.25 | 16.33 | -1.03% | 51,754 | 84,783,631 |
| 2024-01-10 | 16.46 | 16.68 | 16.29 | 16.5 | -0.12% | 60,057 | 99,273,104 |
| 2024-01-09 | 16.61 | 16.74 | 16.46 | 16.52 | -0.9% | 49,409 | 81,861,068 |
| 2024-01-08 | 16.85 | 16.99 | 16.65 | 16.67 | -1.07% | 49,178 | 82,443,901 |
| 2024-01-05 | 17.22 | 17.22 | 16.7 | 16.85 | -1.46% | 61,830 | 104,645,143 |
| 2024-01-04 | 17.24 | 17.28 | 16.95 | 17.1 | -0.93% | 65,862 | 112,610,689 |
| 2024-01-03 | 17.06 | 17.43 | 17 | 17.26 | +1.35% | 68,205 | 117,687,192 |
| 2024-01-02 | 16.8 | 17.14 | 16.73 | 17.03 | +1.37% | 54,854 | 93,376,542 |
| 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：