股票概览
21.29
+0.28%
+0.06
21.15
开盘价
21.49
最高价
20.98
最低价
100,151
成交量
数据更新至: 2024-05-20
技术指标
21.13
MA5 (5日均线)
21.31
MA10 (10日均线)
20.62
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 | 21.15 | 21.49 | 20.98 | 21.29 | +0.28% | 100,151 | 212,926,423 |
| 2024-05-17 | 20.83 | 21.23 | 20.65 | 21.23 | +2.17% | 79,383 | 166,422,911 |
| 2024-05-16 | 21.19 | 21.25 | 20.72 | 20.78 | -1.09% | 82,094 | 172,076,115 |
| 2024-05-15 | 21.31 | 21.48 | 21.01 | 21.01 | -1.45% | 67,822 | 143,217,881 |
| 2024-05-14 | 21.36 | 21.62 | 21.31 | 21.32 | +0.05% | 84,101 | 180,296,284 |
| 2024-05-13 | 21.27 | 21.46 | 20.87 | 21.31 | -0.93% | 91,308 | 193,945,070 |
| 2024-05-10 | 21.79 | 21.86 | 21.43 | 21.51 | -1.74% | 99,339 | 214,286,093 |
| 2024-05-09 | 21.38 | 22.2 | 21.38 | 21.89 | +3.5% | 183,045 | 401,170,765 |
| 2024-05-08 | 21.61 | 21.68 | 21.07 | 21.15 | -2.26% | 101,373 | 216,005,122 |
| 2024-05-07 | 21.7 | 21.76 | 21.48 | 21.64 | -0.05% | 96,557 | 208,765,112 |
| 2024-05-06 | 21.52 | 21.78 | 21.36 | 21.65 | +2.12% | 131,821 | 284,915,090 |
| 2024-04-30 | 21.01 | 21.58 | 20.96 | 21.2 | +1.19% | 181,203 | 386,336,428 |
| 2024-04-29 | 19.93 | 21.05 | 19.92 | 20.95 | +4.8% | 172,864 | 358,463,439 |
| 2024-04-26 | 19.53 | 20.04 | 19.5 | 19.99 | +1.68% | 119,320 | 236,847,221 |
| 2024-04-25 | 19.63 | 20.05 | 19.46 | 19.66 | +0.15% | 125,928 | 249,222,414 |
| 2024-04-24 | 19.15 | 19.78 | 19.12 | 19.63 | +5.37% | 165,101 | 321,305,028 |
| 2024-04-23 | 18.9 | 19.05 | 18.49 | 18.63 | -1.22% | 81,529 | 152,248,973 |
| 2024-04-22 | 19.11 | 19.41 | 18.75 | 18.86 | -1.36% | 75,329 | 143,302,307 |
| 2024-04-19 | 19.48 | 19.54 | 19.07 | 19.12 | -2.75% | 98,731 | 189,616,365 |
| 2024-04-18 | 19.44 | 20.19 | 18.92 | 19.66 | +1.29% | 153,465 | 303,008,359 |
| 2024-04-17 | 18.86 | 19.44 | 18.86 | 19.41 | +4.02% | 102,530 | 197,373,448 |
| 2024-04-16 | 19.66 | 19.8 | 18.63 | 18.66 | -5.66% | 129,374 | 246,202,308 |
| 2024-04-15 | 19.9 | 20.47 | 19.41 | 19.78 | -0.6% | 104,175 | 206,724,056 |
| 2024-04-12 | 20.45 | 20.57 | 19.9 | 19.9 | -2.64% | 88,509 | 177,893,148 |
| 2024-04-11 | 20.61 | 20.81 | 20.19 | 20.44 | -2.01% | 92,326 | 189,324,790 |
| 2024-04-10 | 21.5 | 21.57 | 20.66 | 20.86 | -2.34% | 114,325 | 239,602,183 |
| 2024-04-09 | 20.33 | 21.37 | 20.26 | 21.36 | +4.96% | 164,997 | 347,491,639 |
| 2024-04-08 | 20.95 | 21.34 | 20.28 | 20.35 | -3.78% | 142,576 | 296,376,614 |
| 2024-04-03 | 21.01 | 21.58 | 20.91 | 21.15 | +0.28% | 163,940 | 348,158,737 |
| 2024-04-02 | 20.77 | 21.26 | 20.52 | 21.09 | +1.64% | 158,680 | 332,123,555 |
| 2024-04-01 | 19.93 | 20.93 | 19.93 | 20.75 | +4.64% | 138,054 | 285,004,395 |
| 2024-03-29 | 19.69 | 20.15 | 19.63 | 19.83 | +0.66% | 63,416 | 125,968,801 |
| 2024-03-28 | 19.56 | 20.07 | 19.56 | 19.7 | +0.72% | 81,327 | 161,126,967 |
| 2024-03-27 | 20.26 | 20.34 | 19.55 | 19.56 | -3.79% | 89,691 | 178,647,887 |
| 2024-03-26 | 20.2 | 20.63 | 19.82 | 20.33 | +1.35% | 130,544 | 264,091,729 |
| 2024-03-25 | 20.79 | 20.79 | 20.05 | 20.06 | -4.02% | 120,425 | 245,724,953 |
| 2024-03-22 | 21.8 | 21.92 | 20.82 | 20.9 | -4.22% | 138,003 | 292,017,388 |
| 2024-03-21 | 22.22 | 22.3 | 21.73 | 21.82 | -1.71% | 88,904 | 195,204,854 |
| 2024-03-20 | 22.18 | 22.42 | 21.95 | 22.2 | -0.18% | 79,516 | 176,122,255 |
| 2024-03-19 | 22.32 | 22.68 | 22.22 | 22.24 | -0.94% | 99,350 | 222,546,632 |
| 2024-03-18 | 22.48 | 22.75 | 22.22 | 22.45 | +0.45% | 129,027 | 288,991,551 |
| 2024-03-15 | 22.01 | 22.46 | 21.74 | 22.35 | +0.95% | 113,358 | 250,124,378 |
| 2024-03-14 | 22.29 | 22.69 | 21.94 | 22.14 | -0.72% | 109,509 | 244,440,486 |
| 2024-03-13 | 22.61 | 22.75 | 22.21 | 22.3 | -1.59% | 131,710 | 294,842,722 |
| 2024-03-12 | 22.8 | 22.99 | 22.43 | 22.66 | -0.18% | 151,641 | 343,067,070 |
| 2024-03-11 | 21.83 | 22.95 | 21.78 | 22.7 | +5.14% | 240,056 | 539,231,499 |
| 2024-03-08 | 21.52 | 21.81 | 21.3 | 21.59 | +0.28% | 74,798 | 160,986,697 |
| 2024-03-07 | 21.98 | 22.28 | 21.51 | 21.53 | -2.14% | 98,091 | 214,677,773 |
| 2024-03-06 | 21.62 | 22.43 | 21.53 | 22 | +0.14% | 105,420 | 231,094,536 |
| 2024-03-05 | 22.1 | 22.3 | 21.77 | 21.97 | -1.96% | 124,263 | 272,956,702 |
| 2024-03-04 | 22.7 | 23.2 | 22.25 | 22.41 | -1.28% | 151,583 | 342,460,820 |
| 2024-03-01 | 22.9 | 23.18 | 22.55 | 22.7 | -0.79% | 176,055 | 400,535,335 |
| 2024-02-29 | 21.86 | 23.11 | 21.83 | 22.88 | +3.91% | 229,099 | 518,673,679 |
| 2024-02-28 | 22.54 | 23.89 | 22.02 | 22.02 | -1.12% | 300,254 | 694,682,169 |
| 2024-02-27 | 21.37 | 22.39 | 21.36 | 22.27 | +3.34% | 149,304 | 328,349,566 |
| 2024-02-26 | 21.55 | 21.96 | 21.36 | 21.55 | -0.19% | 136,206 | 295,220,483 |
| 2024-02-23 | 21.26 | 21.6 | 21.05 | 21.59 | +1.46% | 129,386 | 276,556,823 |
| 2024-02-22 | 21 | 21.42 | 20.89 | 21.28 | +0.42% | 101,573 | 215,044,041 |
| 2024-02-21 | 20.72 | 21.93 | 20.61 | 21.19 | +0.86% | 158,843 | 339,421,917 |
| 2024-02-20 | 20.77 | 21.16 | 20.34 | 21.01 | +0.53% | 118,777 | 246,250,083 |
| 2024-02-19 | 21.77 | 21.8 | 20.53 | 20.9 | -0.99% | 167,916 | 351,800,383 |
| 2024-02-08 | 21.03 | 22.64 | 20.7 | 21.11 | +1.1% | 263,249 | 574,078,440 |
| 2024-02-07 | 19.02 | 21.06 | 18.93 | 20.88 | +9.21% | 282,828 | 581,956,865 |
| 2024-02-06 | 16.74 | 19.25 | 16.72 | 19.12 | +13.07% | 238,576 | 435,206,373 |
| 2024-02-05 | 18.01 | 18.34 | 16.11 | 16.91 | -7.04% | 206,854 | 356,174,631 |
| 2024-02-02 | 19.13 | 19.43 | 17.44 | 18.19 | -4.41% | 181,873 | 335,705,265 |
| 2024-02-01 | 19.61 | 19.87 | 18.99 | 19.03 | -3.3% | 138,181 | 267,436,136 |
| 2024-01-31 | 20.76 | 21.37 | 19.68 | 19.68 | -6.82% | 143,462 | 292,432,726 |
| 2024-01-30 | 21.57 | 21.97 | 21.12 | 21.12 | -3.16% | 79,252 | 170,757,990 |
| 2024-01-29 | 22.91 | 23.03 | 21.81 | 21.81 | -4.43% | 114,680 | 254,385,386 |
| 2024-01-26 | 22.94 | 23.39 | 22.8 | 22.82 | -0.87% | 95,505 | 220,065,864 |
| 2024-01-25 | 22.6 | 23.15 | 22.28 | 23.02 | +1.5% | 113,998 | 260,078,617 |
| 2024-01-24 | 23.11 | 23.3 | 21.88 | 22.68 | -1.65% | 147,715 | 332,108,518 |
| 2024-01-23 | 23 | 23.49 | 22.13 | 23.06 | -0.13% | 120,715 | 277,699,491 |
| 2024-01-22 | 24.32 | 24.56 | 23.01 | 23.09 | -6.02% | 191,791 | 453,639,691 |
| 2024-01-19 | 24.61 | 25.75 | 24.41 | 24.57 | -0.28% | 162,049 | 406,257,235 |
| 2024-01-18 | 23.85 | 24.65 | 23.78 | 24.64 | +2.67% | 142,731 | 345,953,437 |
| 2024-01-17 | 24.82 | 24.94 | 24 | 24 | -3.88% | 98,565 | 240,929,446 |
| 2024-01-16 | 24.78 | 25.2 | 24.55 | 24.97 | +0.89% | 114,462 | 284,430,131 |
| 2024-01-15 | 25.22 | 25.41 | 24.67 | 24.75 | -1.94% | 109,312 | 271,947,925 |
| 2024-01-12 | 25.27 | 25.79 | 25.2 | 25.24 | -1.02% | 166,253 | 422,901,861 |
| 2024-01-11 | 24 | 25.87 | 23.88 | 25.5 | +6.07% | 262,660 | 658,876,372 |
| 2024-01-10 | 23.9 | 24.56 | 23.61 | 24.04 | +0.17% | 113,791 | 275,181,886 |
| 2024-01-09 | 24 | 24.46 | 23.48 | 24 | +0.33% | 97,296 | 233,090,227 |
| 2024-01-08 | 24.32 | 24.82 | 23.92 | 23.92 | -2.33% | 98,840 | 239,821,495 |
| 2024-01-05 | 24.58 | 25.39 | 24.38 | 24.49 | -0.57% | 117,990 | 294,310,418 |
| 2024-01-04 | 25.1 | 25.14 | 24.53 | 24.63 | -2.26% | 82,128 | 203,021,008 |
| 2024-01-03 | 25.03 | 25.37 | 24.98 | 25.2 | +0.4% | 75,158 | 188,898,331 |
| 2024-01-02 | 25.3 | 25.4 | 25.06 | 25.1 | -0.99% | 87,358 | 219,644,853 |
| 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：