股票概览
21.42
+2.59%
+0.54
20.84
开盘价
21.61
最高价
20.44
最低价
91,293
成交量
数据更新至: 2024-05-20
技术指标
21.07
MA5 (5日均线)
21.09
MA10 (10日均线)
19.34
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 | 20.84 | 21.61 | 20.44 | 21.42 | +2.59% | 91,293 | 192,836,152 |
| 2024-05-17 | 20.49 | 21.05 | 20.34 | 20.88 | +1.61% | 68,264 | 141,819,122 |
| 2024-05-16 | 20.44 | 21.17 | 20.44 | 20.55 | -0.77% | 77,877 | 161,482,434 |
| 2024-05-15 | 21.75 | 21.78 | 20.57 | 20.71 | -5.04% | 130,689 | 273,950,140 |
| 2024-05-14 | 22.8 | 23.37 | 21.81 | 21.81 | -6.07% | 151,376 | 339,781,771 |
| 2024-05-13 | 22.1 | 23.39 | 21.71 | 23.22 | +4.36% | 199,030 | 452,462,295 |
| 2024-05-10 | 20.85 | 22.68 | 20.64 | 22.25 | +5.15% | 163,729 | 355,978,772 |
| 2024-05-09 | 19.62 | 21.5 | 19.62 | 21.16 | +6.28% | 124,394 | 257,964,984 |
| 2024-05-08 | 18.9 | 20.53 | 18.76 | 19.91 | +4.68% | 110,350 | 218,872,723 |
| 2024-05-07 | 18.64 | 19.16 | 18.55 | 19.02 | +1.98% | 41,744 | 79,129,918 |
| 2024-05-06 | 18.3 | 18.82 | 18.3 | 18.65 | +3.15% | 44,809 | 83,479,826 |
| 2024-04-30 | 18.41 | 18.53 | 17.91 | 18.08 | -2.22% | 40,078 | 72,686,377 |
| 2024-04-29 | 17.4 | 18.6 | 17.37 | 18.49 | +6.26% | 52,753 | 96,009,222 |
| 2024-04-26 | 17.09 | 17.55 | 17.02 | 17.4 | +0.46% | 37,505 | 64,948,427 |
| 2024-04-25 | 16.98 | 17.56 | 16.74 | 17.32 | +0.35% | 36,688 | 63,345,506 |
| 2024-04-24 | 17.21 | 17.38 | 16.95 | 17.26 | -0.06% | 29,952 | 51,495,940 |
| 2024-04-23 | 16.8 | 17.35 | 16.8 | 17.27 | +2.07% | 27,871 | 47,957,861 |
| 2024-04-22 | 17.01 | 17.21 | 16.47 | 16.92 | -0.35% | 28,664 | 48,453,849 |
| 2024-04-19 | 17.05 | 17.4 | 16.82 | 16.98 | -2.41% | 37,226 | 63,441,616 |
| 2024-04-18 | 17.99 | 18 | 17.27 | 17.4 | -1.69% | 43,815 | 76,866,601 |
| 2024-04-17 | 16.93 | 17.9 | 16.7 | 17.7 | +7.27% | 56,882 | 99,753,055 |
| 2024-04-16 | 17.99 | 17.99 | 16.45 | 16.5 | -8.33% | 51,885 | 87,459,551 |
| 2024-04-15 | 18.6 | 19 | 17.65 | 18 | -3.85% | 46,267 | 84,340,343 |
| 2024-04-12 | 19.28 | 19.44 | 18.68 | 18.72 | -3.26% | 36,529 | 69,204,812 |
| 2024-04-11 | 18.9 | 19.64 | 18.52 | 19.35 | +2.27% | 42,025 | 80,623,521 |
| 2024-04-10 | 19.38 | 19.5 | 18.65 | 18.92 | -3.42% | 37,593 | 71,340,269 |
| 2024-04-09 | 18.5 | 19.88 | 18.43 | 19.59 | +6.12% | 56,319 | 108,594,987 |
| 2024-04-08 | 19.1 | 19.22 | 18.42 | 18.46 | -4% | 32,640 | 61,070,300 |
| 2024-04-03 | 19.7 | 19.77 | 19.11 | 19.23 | -2.39% | 31,268 | 60,404,856 |
| 2024-04-02 | 20.01 | 20.08 | 19.48 | 19.7 | -1.01% | 36,647 | 72,175,302 |
| 2024-04-01 | 19.2 | 20.08 | 19.15 | 19.9 | +4.96% | 55,093 | 108,379,738 |
| 2024-03-29 | 18.73 | 19.39 | 18.61 | 18.96 | +0.74% | 36,330 | 68,776,020 |
| 2024-03-28 | 18.52 | 19.05 | 18.52 | 18.82 | +1.24% | 49,220 | 92,542,586 |
| 2024-03-27 | 19.65 | 19.74 | 18.59 | 18.59 | -5.39% | 50,986 | 97,106,258 |
| 2024-03-26 | 20.45 | 20.62 | 19.3 | 19.65 | -3.2% | 60,268 | 119,323,032 |
| 2024-03-25 | 21.22 | 21.36 | 20.26 | 20.3 | -4.47% | 40,140 | 83,307,607 |
| 2024-03-22 | 22.15 | 22.29 | 21.2 | 21.25 | -4.24% | 44,790 | 96,338,856 |
| 2024-03-21 | 22.78 | 22.85 | 21.94 | 22.19 | -2.59% | 44,307 | 98,677,818 |
| 2024-03-20 | 22.53 | 22.88 | 22.45 | 22.78 | +0.62% | 28,656 | 64,920,338 |
| 2024-03-19 | 22.94 | 23.02 | 22.63 | 22.64 | -1.35% | 33,993 | 77,408,936 |
| 2024-03-18 | 22.69 | 22.96 | 22.42 | 22.95 | +1.77% | 48,137 | 109,196,908 |
| 2024-03-15 | 22.55 | 22.59 | 22.16 | 22.55 | -0.35% | 33,397 | 74,699,473 |
| 2024-03-14 | 22.85 | 22.93 | 22.22 | 22.63 | -0.66% | 39,796 | 89,906,009 |
| 2024-03-13 | 23.47 | 23.55 | 22.64 | 22.78 | -3.06% | 69,037 | 158,885,128 |
| 2024-03-12 | 24.01 | 24.45 | 23.33 | 23.5 | +0.13% | 86,307 | 205,439,746 |
| 2024-03-11 | 22.33 | 23.95 | 22.2 | 23.47 | +6.78% | 95,588 | 222,544,237 |
| 2024-03-08 | 21.44 | 22.08 | 21.31 | 21.98 | +2.52% | 31,655 | 68,978,095 |
| 2024-03-07 | 22.56 | 22.68 | 21.36 | 21.44 | -4.29% | 42,285 | 92,468,161 |
| 2024-03-06 | 21.34 | 22.7 | 21.22 | 22.4 | +4.82% | 52,297 | 115,559,183 |
| 2024-03-05 | 22.09 | 22.09 | 21.29 | 21.37 | -3.17% | 33,067 | 71,328,574 |
| 2024-03-04 | 22.62 | 22.88 | 21.61 | 22.07 | -1.03% | 37,682 | 83,383,105 |
| 2024-03-01 | 21.89 | 22.75 | 21.45 | 22.3 | +2.67% | 46,305 | 102,189,122 |
| 2024-02-29 | 20.52 | 21.75 | 20.5 | 21.72 | +4.02% | 42,549 | 90,958,298 |
| 2024-02-28 | 23 | 23.85 | 20.88 | 20.88 | -8.1% | 72,239 | 162,521,656 |
| 2024-02-27 | 21.82 | 22.73 | 21.5 | 22.72 | +3.74% | 35,641 | 79,439,528 |
| 2024-02-26 | 21.91 | 22.27 | 21.5 | 21.9 | +0.14% | 38,289 | 83,829,120 |
| 2024-02-23 | 21.16 | 21.97 | 20.98 | 21.87 | +4.19% | 42,833 | 91,945,782 |
| 2024-02-22 | 20.48 | 21.08 | 20.3 | 20.99 | +2.09% | 38,257 | 79,588,382 |
| 2024-02-21 | 19.65 | 21.16 | 19.65 | 20.56 | +3.06% | 55,309 | 114,308,732 |
| 2024-02-20 | 20.21 | 20.21 | 19.53 | 19.95 | -0.89% | 35,528 | 70,482,392 |
| 2024-02-19 | 19.35 | 20.32 | 19.35 | 20.13 | +4.14% | 51,685 | 102,997,764 |
| 2024-02-08 | 17.95 | 19.4 | 17.65 | 19.33 | +8.9% | 61,680 | 114,567,337 |
| 2024-02-07 | 18.32 | 18.68 | 17.41 | 17.75 | -0.28% | 55,024 | 99,754,758 |
| 2024-02-06 | 16.79 | 18.3 | 16.32 | 17.8 | +4.09% | 56,619 | 97,341,157 |
| 2024-02-05 | 18.9 | 18.97 | 16.5 | 17.1 | -10.42% | 67,962 | 119,229,462 |
| 2024-02-02 | 20.56 | 20.72 | 18.4 | 19.09 | -6.47% | 60,428 | 118,405,730 |
| 2024-02-01 | 20.82 | 21.13 | 20.2 | 20.41 | -1.64% | 38,411 | 79,178,735 |
| 2024-01-31 | 21.65 | 22.39 | 20.68 | 20.75 | -4.55% | 56,515 | 121,624,970 |
| 2024-01-30 | 21.29 | 22.56 | 21.01 | 21.74 | -3.76% | 61,253 | 134,420,459 |
| 2024-01-29 | 23.91 | 24.05 | 22.46 | 22.59 | -5.8% | 77,733 | 178,830,413 |
| 2024-01-26 | 25.54 | 25.76 | 23.91 | 23.98 | -6.8% | 114,925 | 284,214,146 |
| 2024-01-25 | 25.35 | 26.08 | 24.6 | 25.73 | -2.17% | 98,295 | 250,523,359 |
| 2024-01-24 | 28.6 | 28.88 | 25.32 | 26.3 | -10.42% | 129,836 | 342,826,966 |
| 2024-01-23 | 28.81 | 29.49 | 27.3 | 29.36 | +0.55% | 73,513 | 207,456,116 |
| 2024-01-22 | 29.63 | 30.81 | 28.79 | 29.2 | -2.11% | 59,294 | 176,195,301 |
| 2024-01-19 | 30.99 | 31.78 | 29.7 | 29.83 | -4.67% | 38,249 | 116,794,647 |
| 2024-01-18 | 30.9 | 31.45 | 29.91 | 31.29 | +1.13% | 41,729 | 127,321,320 |
| 2024-01-17 | 31.72 | 31.77 | 30.82 | 30.94 | -2.95% | 31,470 | 98,431,022 |
| 2024-01-16 | 32.4 | 32.52 | 31.2 | 31.88 | -2.21% | 45,207 | 144,045,796 |
| 2024-01-15 | 32.12 | 33.49 | 31.81 | 32.6 | +2.03% | 77,497 | 253,086,045 |
| 2024-01-12 | 30.2 | 32.93 | 30.13 | 31.95 | +5.38% | 78,484 | 248,499,661 |
| 2024-01-11 | 29.78 | 30.65 | 29.67 | 30.32 | +1.24% | 32,164 | 96,981,649 |
| 2024-01-10 | 29.85 | 30.8 | 29.18 | 29.95 | -0.17% | 31,518 | 94,793,064 |
| 2024-01-09 | 29.5 | 30.65 | 28.84 | 30 | +1.32% | 39,305 | 117,028,745 |
| 2024-01-08 | 29.83 | 30.49 | 29.52 | 29.61 | -0.77% | 26,462 | 79,377,523 |
| 2024-01-05 | 31.3 | 31.8 | 29.61 | 29.84 | -4.57% | 37,821 | 115,358,301 |
| 2024-01-04 | 32.16 | 32.27 | 31.11 | 31.27 | -3.22% | 29,496 | 92,847,546 |
| 2024-01-03 | 32.49 | 32.6 | 31.98 | 32.31 | -0.52% | 27,510 | 88,706,596 |
| 2024-01-02 | 32.84 | 32.99 | 32.1 | 32.48 | -1.1% | 45,179 | 146,485,905 |
| 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：