股票概览
21.49
-2.1%
-0.46
21.94
开盘价
22.05
最高价
20.76
最低价
15,785
成交量
数据更新至: 2024-05-20
技术指标
21.28
MA5 (5日均线)
22.39
MA10 (10日均线)
20.97
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 | 21.94 | 22.05 | 20.76 | 21.49 | -2.1% | 15,785 | 33,719,344 |
| 2024-05-17 | 21.12 | 22.09 | 20.94 | 21.95 | +4.28% | 16,166 | 34,671,680 |
| 2024-05-16 | 21.29 | 21.49 | 20.75 | 21.05 | +0.14% | 19,454 | 41,109,252 |
| 2024-05-15 | 21.13 | 21.58 | 20.47 | 21.02 | +0.57% | 16,846 | 35,557,959 |
| 2024-05-14 | 20.48 | 21.34 | 20.2 | 20.9 | +2.05% | 25,233 | 52,756,842 |
| 2024-05-13 | 23.28 | 23.65 | 20.41 | 20.48 | -14.09% | 43,266 | 94,098,281 |
| 2024-05-10 | 24.81 | 24.91 | 22.59 | 23.84 | -4.3% | 34,221 | 80,853,182 |
| 2024-05-09 | 24.03 | 25.45 | 23.94 | 24.91 | +4.14% | 24,314 | 60,319,415 |
| 2024-05-08 | 24.6 | 24.6 | 23.86 | 23.92 | -1.77% | 18,644 | 45,011,158 |
| 2024-05-07 | 23.37 | 25.95 | 22.85 | 24.35 | +5.18% | 31,960 | 77,650,336 |
| 2024-05-06 | 22.76 | 24.5 | 21.42 | 23.15 | +3.58% | 23,841 | 54,696,213 |
| 2024-04-30 | 20.4 | 22.45 | 20.4 | 22.35 | +9.02% | 25,457 | 55,010,301 |
| 2024-04-29 | 19.48 | 20.81 | 19.12 | 20.5 | +5.18% | 19,919 | 39,736,543 |
| 2024-04-26 | 19.36 | 19.8 | 19.01 | 19.49 | -0.05% | 14,797 | 28,756,087 |
| 2024-04-25 | 18.68 | 19.99 | 18.5 | 19.5 | +4.28% | 16,774 | 32,225,466 |
| 2024-04-24 | 19.36 | 19.54 | 18.3 | 18.7 | -2.09% | 13,546 | 25,225,324 |
| 2024-04-23 | 17.6 | 19.1 | 16.83 | 19.1 | +9.46% | 18,570 | 34,100,293 |
| 2024-04-22 | 17.45 | 18 | 16.88 | 17.45 | +0.17% | 10,370 | 17,949,283 |
| 2024-04-19 | 17.59 | 17.92 | 17.02 | 17.42 | -1.97% | 11,221 | 19,577,613 |
| 2024-04-18 | 17.69 | 18 | 17.08 | 17.77 | +2.01% | 15,157 | 26,662,324 |
| 2024-04-17 | 16.8 | 17.95 | 16.8 | 17.42 | +4.56% | 19,816 | 34,564,793 |
| 2024-04-16 | 17.69 | 17.7 | 15.86 | 16.66 | -7.9% | 34,413 | 56,613,170 |
| 2024-04-15 | 20.6 | 20.76 | 16.57 | 18.09 | -12.18% | 64,745 | 115,833,197 |
| 2024-04-12 | 21.87 | 22.09 | 20.6 | 20.6 | -6.28% | 32,991 | 70,335,329 |
| 2024-04-11 | 21.84 | 22.33 | 21.63 | 21.98 | -0.09% | 13,173 | 28,962,967 |
| 2024-04-10 | 22.5 | 22.65 | 21.7 | 22 | -2.09% | 21,468 | 47,555,913 |
| 2024-04-09 | 21.06 | 22.68 | 20.85 | 22.47 | +7.05% | 33,542 | 73,006,247 |
| 2024-04-08 | 21.72 | 22.42 | 20.56 | 20.99 | -3.36% | 50,301 | 108,189,136 |
| 2024-04-03 | 20.94 | 21.88 | 20.41 | 21.72 | +3.43% | 44,137 | 94,260,764 |
| 2024-04-02 | 18.9 | 21.37 | 18.75 | 21 | +11.17% | 52,986 | 105,131,376 |
| 2024-04-01 | 18.32 | 19 | 18.13 | 18.89 | +3.56% | 32,568 | 61,301,363 |
| 2024-03-29 | 17.7 | 18.88 | 17.7 | 18.24 | +2.53% | 21,191 | 38,921,376 |
| 2024-03-28 | 17.71 | 18.18 | 17.3 | 17.79 | +0.45% | 9,954 | 17,802,744 |
| 2024-03-27 | 18.25 | 18.5 | 17.56 | 17.71 | -3.22% | 16,368 | 29,495,487 |
| 2024-03-26 | 18.33 | 19.12 | 18.02 | 18.3 | -0.27% | 17,578 | 32,596,308 |
| 2024-03-25 | 18.05 | 18.87 | 18.02 | 18.35 | +1.89% | 29,112 | 53,590,965 |
| 2024-03-22 | 17.1 | 18.38 | 16.93 | 18.01 | +5.94% | 30,082 | 53,168,353 |
| 2024-03-21 | 17.02 | 17.3 | 16.75 | 17 | -0.12% | 11,717 | 19,867,001 |
| 2024-03-20 | 17.3 | 17.63 | 16.73 | 17.02 | -1.5% | 20,257 | 34,513,505 |
| 2024-03-19 | 18.05 | 18.15 | 17.2 | 17.28 | -4.27% | 28,642 | 50,563,331 |
| 2024-03-18 | 17.83 | 18.46 | 17.75 | 18.05 | -0.82% | 25,920 | 46,966,528 |
| 2024-03-15 | 16.7 | 18.38 | 16.7 | 18.2 | +7.69% | 30,049 | 52,811,805 |
| 2024-03-14 | 16.35 | 17.18 | 16.35 | 16.9 | +0.66% | 22,545 | 37,839,526 |
| 2024-03-13 | 16.2 | 17.24 | 16.01 | 16.79 | +3.45% | 39,898 | 66,712,011 |
| 2024-03-12 | 14.81 | 16.27 | 14.8 | 16.23 | +11.32% | 31,695 | 49,182,615 |
| 2024-03-11 | 14.8 | 14.8 | 14 | 14.58 | +2.17% | 13,530 | 19,461,042 |
| 2024-03-08 | 14.09 | 14.28 | 13.92 | 14.27 | +1.35% | 6,993 | 9,913,584 |
| 2024-03-07 | 14.12 | 14.26 | 13.83 | 14.08 | +0.07% | 10,062 | 14,172,956 |
| 2024-03-06 | 13.61 | 14.16 | 13.33 | 14.07 | +3.38% | 18,534 | 25,915,644 |
| 2024-03-05 | 14.15 | 14.15 | 13.5 | 13.61 | -3.54% | 9,940 | 13,670,230 |
| 2024-03-04 | 14.18 | 14.28 | 13.88 | 14.11 | -0.49% | 8,686 | 12,204,374 |
| 2024-03-01 | 14.08 | 14.27 | 13.67 | 14.18 | +1.72% | 14,780 | 20,702,456 |
| 2024-02-29 | 13.4 | 14.37 | 12.92 | 13.94 | +3.72% | 20,019 | 27,641,779 |
| 2024-02-28 | 15 | 15.39 | 13.22 | 13.44 | -10.28% | 24,462 | 35,475,731 |
| 2024-02-27 | 14.83 | 15.1 | 14.66 | 14.98 | +0.4% | 17,072 | 25,557,190 |
| 2024-02-26 | 15.11 | 15.47 | 14.83 | 14.92 | -1.78% | 25,558 | 38,864,285 |
| 2024-02-23 | 14.33 | 15.49 | 14.3 | 15.19 | +4.47% | 33,783 | 51,154,269 |
| 2024-02-22 | 12.8 | 14.59 | 12.8 | 14.54 | +11.25% | 36,370 | 50,473,113 |
| 2024-02-21 | 12.05 | 13.29 | 11.85 | 13.07 | +8.55% | 36,708 | 46,938,303 |
| 2024-02-20 | 11.03 | 12.42 | 10.96 | 12.04 | +10.26% | 32,295 | 38,322,209 |
| 2024-02-19 | 10.29 | 11.28 | 10.29 | 10.92 | +5.51% | 25,940 | 27,983,854 |
| 2024-02-08 | 9.24 | 10.47 | 8.33 | 10.35 | +14.75% | 34,411 | 32,090,361 |
| 2024-02-07 | 10.39 | 10.44 | 8.7 | 9.02 | -14.18% | 42,764 | 40,810,094 |
| 2024-02-06 | 9.37 | 10.96 | 9.01 | 10.51 | -3.49% | 44,171 | 43,381,549 |
| 2024-02-05 | 13.01 | 13.11 | 10.54 | 10.89 | -17% | 43,164 | 48,524,590 |
| 2024-02-02 | 13.97 | 14.45 | 12.22 | 13.12 | -5.68% | 20,294 | 27,029,795 |
| 2024-02-01 | 14.56 | 14.58 | 13.57 | 13.91 | -4.6% | 17,728 | 24,754,666 |
| 2024-01-31 | 15.82 | 15.82 | 14.53 | 14.58 | -7.78% | 14,625 | 22,049,318 |
| 2024-01-30 | 16.81 | 16.82 | 15.65 | 15.81 | -5.5% | 17,404 | 28,102,080 |
| 2024-01-29 | 17.48 | 17.78 | 16.66 | 16.73 | -4.67% | 10,651 | 18,122,082 |
| 2024-01-26 | 17.08 | 17.78 | 17.08 | 17.55 | +3.11% | 14,210 | 24,953,980 |
| 2024-01-25 | 16.43 | 17.08 | 16.16 | 17.02 | +5.06% | 12,961 | 21,697,094 |
| 2024-01-24 | 15.99 | 16.6 | 15.51 | 16.2 | +2.21% | 19,502 | 31,350,142 |
| 2024-01-23 | 16.76 | 16.78 | 15.8 | 15.85 | -5.65% | 21,862 | 34,980,905 |
| 2024-01-22 | 18.21 | 18.33 | 16.65 | 16.8 | -7.28% | 15,179 | 26,592,364 |
| 2024-01-19 | 18.5 | 18.63 | 18.05 | 18.12 | -1.25% | 9,931 | 18,121,334 |
| 2024-01-18 | 18.9 | 18.97 | 17.94 | 18.35 | -3.01% | 15,289 | 28,031,810 |
| 2024-01-17 | 19.32 | 19.35 | 18.92 | 18.92 | -2.07% | 8,077 | 15,470,122 |
| 2024-01-16 | 19.4 | 19.48 | 18.96 | 19.32 | +0.1% | 9,288 | 17,833,314 |
| 2024-01-15 | 19.36 | 19.53 | 19.26 | 19.3 | -0.16% | 7,846 | 15,206,137 |
| 2024-01-12 | 19.54 | 19.81 | 19.3 | 19.33 | -0.92% | 7,919 | 15,461,854 |
| 2024-01-11 | 19.54 | 19.68 | 19.25 | 19.51 | +0.36% | 7,071 | 13,791,821 |
| 2024-01-10 | 19.48 | 19.65 | 19.22 | 19.44 | -0.87% | 9,972 | 19,386,910 |
| 2024-01-09 | 19.34 | 19.69 | 19.28 | 19.61 | +1.82% | 10,032 | 19,565,597 |
| 2024-01-08 | 19.6 | 19.62 | 19.24 | 19.26 | -0.72% | 9,093 | 17,619,190 |
| 2024-01-05 | 19.81 | 19.99 | 19.25 | 19.4 | -2.17% | 15,764 | 30,864,529 |
| 2024-01-04 | 19.68 | 19.88 | 19.56 | 19.83 | +0.76% | 8,982 | 17,727,925 |
| 2024-01-03 | 19.73 | 19.91 | 19.57 | 19.68 | -0.25% | 9,995 | 19,686,865 |
| 2024-01-02 | 19.41 | 19.81 | 19.38 | 19.73 | +1.96% | 16,271 | 31,930,369 |
| 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：