股票概览
21.02
+2.14%
+0.44
20.5
开盘价
21.2
最高价
20.41
最低价
288,941
成交量
数据更新至: 2024-05-20
技术指标
20.49
MA5 (5日均线)
20.30
MA10 (10日均线)
18.73
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 | 20.5 | 21.2 | 20.41 | 21.02 | +2.14% | 288,941 | 603,368,802 |
| 2024-05-17 | 20.33 | 20.6 | 20.1 | 20.58 | +0.29% | 157,437 | 321,067,645 |
| 2024-05-16 | 20.57 | 20.93 | 20.35 | 20.52 | +1.74% | 284,176 | 586,908,557 |
| 2024-05-15 | 20.2 | 20.66 | 20.07 | 20.17 | +0.05% | 210,703 | 429,349,982 |
| 2024-05-14 | 20.26 | 20.49 | 19.9 | 20.16 | -0.3% | 157,633 | 317,280,918 |
| 2024-05-13 | 20 | 20.69 | 19.8 | 20.22 | +1.61% | 273,170 | 554,372,085 |
| 2024-05-10 | 20.05 | 20.16 | 19.48 | 19.9 | -0.6% | 244,968 | 483,957,125 |
| 2024-05-09 | 20.06 | 20.24 | 19.8 | 20.02 | +0.25% | 260,920 | 522,131,702 |
| 2024-05-08 | 20.4 | 20.4 | 19.91 | 19.97 | -2.25% | 256,026 | 515,614,303 |
| 2024-05-07 | 19.72 | 20.67 | 19.5 | 20.43 | +4.29% | 601,259 | 1,222,334,992 |
| 2024-05-06 | 19.81 | 19.95 | 19.23 | 19.59 | +0.72% | 427,034 | 834,649,586 |
| 2024-04-30 | 18.8 | 19.6 | 18.6 | 19.45 | +5.08% | 753,636 | 1,452,584,961 |
| 2024-04-29 | 17.93 | 18.51 | 17.9 | 18.51 | +9.98% | 608,101 | 1,121,305,878 |
| 2024-04-26 | 16.41 | 17.04 | 16.34 | 16.83 | +3.13% | 190,506 | 320,107,511 |
| 2024-04-25 | 16.21 | 16.68 | 16.08 | 16.32 | +0.49% | 145,318 | 238,664,260 |
| 2024-04-24 | 15.89 | 16.29 | 15.7 | 16.24 | +3.11% | 164,728 | 264,266,548 |
| 2024-04-23 | 16.06 | 16.28 | 15.65 | 15.75 | -1.69% | 143,078 | 226,006,528 |
| 2024-04-22 | 16.02 | 16.23 | 15.66 | 16.02 | -1.96% | 159,612 | 255,448,534 |
| 2024-04-19 | 16.53 | 16.65 | 16.08 | 16.34 | -1.33% | 188,675 | 307,328,095 |
| 2024-04-18 | 16.39 | 16.8 | 16.05 | 16.56 | +1.04% | 218,919 | 362,161,337 |
| 2024-04-17 | 15.8 | 16.41 | 15.8 | 16.39 | +4.73% | 215,646 | 349,472,895 |
| 2024-04-16 | 16.2 | 16.37 | 15.63 | 15.65 | -3.81% | 205,571 | 326,446,267 |
| 2024-04-15 | 16.25 | 16.4 | 15.98 | 16.27 | -0.37% | 173,861 | 281,665,923 |
| 2024-04-12 | 15.7 | 16.72 | 15.7 | 16.33 | +4.01% | 259,759 | 423,924,455 |
| 2024-04-11 | 15.76 | 16.05 | 15.58 | 15.7 | -0.82% | 190,396 | 300,709,201 |
| 2024-04-10 | 16.54 | 16.58 | 15.73 | 15.83 | -4.12% | 238,312 | 380,014,490 |
| 2024-04-09 | 16.55 | 16.66 | 16.2 | 16.51 | -0.12% | 124,108 | 203,484,647 |
| 2024-04-08 | 16.8 | 16.92 | 16.51 | 16.53 | -2.07% | 103,395 | 172,211,475 |
| 2024-04-03 | 17.06 | 17.22 | 16.82 | 16.88 | -1% | 136,926 | 232,264,019 |
| 2024-04-02 | 17.72 | 17.75 | 16.9 | 17.05 | -3.4% | 168,864 | 290,543,382 |
| 2024-04-01 | 17.3 | 17.87 | 16.81 | 17.65 | +2.44% | 218,513 | 382,137,137 |
| 2024-03-29 | 17.47 | 17.5 | 17.04 | 17.23 | -1.77% | 205,305 | 352,634,965 |
| 2024-03-28 | 17.11 | 17.76 | 17.04 | 17.54 | +2.51% | 122,553 | 214,320,848 |
| 2024-03-27 | 17.5 | 17.66 | 17.04 | 17.11 | -3.66% | 185,978 | 319,926,456 |
| 2024-03-26 | 17.9 | 18.1 | 17.5 | 17.76 | -0.11% | 136,608 | 242,656,127 |
| 2024-03-25 | 18.14 | 18.31 | 17.72 | 17.78 | -2.25% | 168,608 | 304,435,293 |
| 2024-03-22 | 18.29 | 18.48 | 18 | 18.19 | -0.6% | 153,665 | 280,107,716 |
| 2024-03-21 | 18.78 | 18.99 | 18.25 | 18.3 | -3.53% | 264,815 | 489,754,223 |
| 2024-03-20 | 18.14 | 19.04 | 18.14 | 18.97 | +5.39% | 460,114 | 859,488,100 |
| 2024-03-19 | 18.37 | 18.47 | 17.98 | 18 | -2.44% | 166,632 | 302,687,226 |
| 2024-03-18 | 17.52 | 18.6 | 17.52 | 18.45 | +5.55% | 379,708 | 693,689,098 |
| 2024-03-15 | 17.4 | 17.5 | 17.1 | 17.48 | +0.34% | 164,026 | 283,822,771 |
| 2024-03-14 | 18.1 | 18.1 | 17.3 | 17.42 | -3.38% | 233,469 | 408,875,074 |
| 2024-03-13 | 17.82 | 18.29 | 17.41 | 18.03 | +2.5% | 232,009 | 416,987,583 |
| 2024-03-12 | 17.67 | 17.91 | 17.28 | 17.59 | -0.79% | 160,364 | 282,011,041 |
| 2024-03-11 | 17.5 | 17.74 | 17.28 | 17.73 | -0.95% | 160,554 | 281,121,328 |
| 2024-03-08 | 17.23 | 18.09 | 17.17 | 17.9 | +4.62% | 233,535 | 413,100,111 |
| 2024-03-07 | 17.42 | 17.83 | 17.05 | 17.11 | -1.21% | 173,534 | 302,489,197 |
| 2024-03-06 | 17.34 | 17.49 | 17.05 | 17.32 | -0.46% | 121,776 | 210,507,502 |
| 2024-03-05 | 17.33 | 17.72 | 17.13 | 17.4 | +0.12% | 186,510 | 325,196,225 |
| 2024-03-04 | 17.4 | 17.73 | 17.28 | 17.38 | -0.06% | 190,190 | 332,664,609 |
| 2024-03-01 | 17.09 | 17.54 | 17.05 | 17.39 | +1.4% | 163,957 | 285,067,864 |
| 2024-02-29 | 16.66 | 17.26 | 16.59 | 17.15 | +4.76% | 196,489 | 334,223,237 |
| 2024-02-28 | 16.98 | 17.33 | 16.35 | 16.37 | -4.27% | 201,769 | 337,473,141 |
| 2024-02-27 | 16.45 | 17.11 | 16.37 | 17.1 | +3.83% | 146,280 | 246,280,029 |
| 2024-02-26 | 16.38 | 16.72 | 16.18 | 16.47 | +1.1% | 149,737 | 247,155,355 |
| 2024-02-23 | 16.22 | 16.43 | 16 | 16.29 | +1.31% | 131,839 | 214,563,159 |
| 2024-02-22 | 15.68 | 16.19 | 15.58 | 16.08 | +3.28% | 135,233 | 216,518,180 |
| 2024-02-21 | 15.14 | 15.74 | 15.1 | 15.57 | +1.24% | 123,736 | 192,588,871 |
| 2024-02-20 | 15.66 | 15.66 | 15.14 | 15.38 | -1.91% | 109,731 | 168,541,203 |
| 2024-02-19 | 15.3 | 15.72 | 14.92 | 15.68 | +4.53% | 233,381 | 359,994,528 |
| 2024-02-08 | 14.68 | 15.2 | 14.6 | 15 | +2.11% | 192,136 | 287,514,142 |
| 2024-02-07 | 14.74 | 15.1 | 14.41 | 14.69 | 0% | 229,240 | 338,261,917 |
| 2024-02-06 | 13.73 | 14.78 | 13.54 | 14.69 | +6.84% | 206,972 | 296,576,557 |
| 2024-02-05 | 14 | 14.08 | 13.1 | 13.75 | -1.43% | 245,959 | 335,196,402 |
| 2024-02-02 | 14.65 | 14.93 | 13.57 | 13.95 | -4.78% | 181,503 | 257,329,097 |
| 2024-02-01 | 14.2 | 14.79 | 14.01 | 14.65 | +2.09% | 189,150 | 274,375,950 |
| 2024-01-31 | 14.66 | 14.88 | 14.29 | 14.35 | -2.58% | 157,059 | 227,720,855 |
| 2024-01-30 | 15.28 | 15.29 | 14.64 | 14.73 | -5.7% | 338,808 | 505,183,763 |
| 2024-01-29 | 15.46 | 16.06 | 15.41 | 15.62 | +0.06% | 174,591 | 272,556,546 |
| 2024-01-26 | 16.41 | 16.51 | 15.28 | 15.61 | -5.51% | 346,265 | 538,443,643 |
| 2024-01-25 | 15.88 | 16.65 | 15.55 | 16.52 | +4.36% | 157,127 | 256,680,655 |
| 2024-01-24 | 16 | 16.15 | 15.41 | 15.83 | -0.94% | 138,444 | 217,147,504 |
| 2024-01-23 | 16.14 | 16.2 | 15.82 | 15.98 | -1.05% | 109,807 | 175,525,601 |
| 2024-01-22 | 16.8 | 16.87 | 16.01 | 16.15 | -3.18% | 154,910 | 254,671,603 |
| 2024-01-19 | 16.59 | 17.22 | 16.56 | 16.68 | +0.66% | 154,503 | 260,226,226 |
| 2024-01-18 | 16.34 | 16.67 | 15.86 | 16.57 | +0.98% | 160,609 | 260,737,357 |
| 2024-01-17 | 17.27 | 17.32 | 16.41 | 16.41 | -4.98% | 133,909 | 224,082,930 |
| 2024-01-16 | 17.5 | 17.53 | 16.98 | 17.27 | -0.8% | 122,178 | 210,595,096 |
| 2024-01-15 | 16.38 | 17.57 | 16.38 | 17.41 | +5.96% | 291,420 | 500,612,373 |
| 2024-01-12 | 16.68 | 16.75 | 16.37 | 16.43 | -1.97% | 112,031 | 184,968,968 |
| 2024-01-11 | 16.41 | 16.95 | 16.41 | 16.76 | +1.58% | 104,742 | 175,838,724 |
| 2024-01-10 | 16.79 | 16.87 | 16.44 | 16.5 | -2.08% | 128,342 | 213,242,266 |
| 2024-01-09 | 16.56 | 17.08 | 16.56 | 16.85 | +1.87% | 106,844 | 179,788,086 |
| 2024-01-08 | 16.89 | 16.95 | 16.5 | 16.54 | -2.59% | 123,578 | 205,724,679 |
| 2024-01-05 | 17.1 | 17.3 | 16.85 | 16.98 | -1.57% | 115,432 | 197,064,982 |
| 2024-01-04 | 17.46 | 17.49 | 17.1 | 17.25 | -1.54% | 151,340 | 260,940,079 |
| 2024-01-03 | 17.86 | 17.88 | 17.35 | 17.52 | -2.07% | 155,666 | 273,244,200 |
| 2024-01-02 | 18.33 | 18.35 | 17.8 | 17.89 | -2.29% | 159,555 | 287,133,991 |
| 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：