股票概览
21.3
+1.53%
+0.32
21.16
开盘价
21.5
最高价
20.99
最低价
94,871
成交量
数据更新至: 2024-05-20
技术指标
21.34
MA5 (5日均线)
21.46
MA10 (10日均线)
20.60
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 | 21.16 | 21.5 | 20.99 | 21.3 | +1.53% | 94,871 | 201,960,397 |
| 2024-05-17 | 21.34 | 21.47 | 20.72 | 20.98 | -1.18% | 157,790 | 331,458,308 |
| 2024-05-16 | 21.77 | 22.11 | 21.16 | 21.23 | -2.21% | 149,590 | 321,338,045 |
| 2024-05-15 | 22.22 | 22.89 | 21.71 | 21.71 | +1.02% | 171,930 | 383,000,254 |
| 2024-05-14 | 21.29 | 21.7 | 21.15 | 21.49 | +0.66% | 61,012 | 130,814,939 |
| 2024-05-13 | 21.15 | 21.5 | 21 | 21.35 | -0.14% | 71,239 | 151,310,000 |
| 2024-05-10 | 21.51 | 21.84 | 21.21 | 21.38 | -0.6% | 61,279 | 131,900,471 |
| 2024-05-09 | 21.65 | 21.74 | 21.32 | 21.51 | -0.65% | 94,888 | 204,176,421 |
| 2024-05-08 | 22.18 | 22.18 | 21.6 | 21.65 | -1.37% | 78,282 | 170,546,248 |
| 2024-05-07 | 21.65 | 22.04 | 21.57 | 21.95 | +1.25% | 100,745 | 220,009,042 |
| 2024-05-06 | 21.24 | 21.75 | 21.01 | 21.68 | +3.53% | 127,104 | 272,866,793 |
| 2024-04-30 | 21.1 | 21.11 | 20.75 | 20.94 | -0.95% | 98,262 | 205,787,166 |
| 2024-04-29 | 20 | 21.17 | 19.95 | 21.14 | +5.17% | 203,349 | 422,004,001 |
| 2024-04-26 | 19.63 | 20.22 | 19.61 | 20.1 | +2.13% | 146,503 | 291,429,876 |
| 2024-04-25 | 20.11 | 20.22 | 19.48 | 19.68 | -1.89% | 157,842 | 311,478,087 |
| 2024-04-24 | 20.22 | 20.55 | 19.83 | 20.06 | +0.25% | 271,423 | 546,363,829 |
| 2024-04-23 | 19.1 | 20.01 | 19.1 | 20.01 | +10.01% | 280,884 | 550,516,431 |
| 2024-04-22 | 17.75 | 18.27 | 17.74 | 18.19 | +2.13% | 50,940 | 92,213,036 |
| 2024-04-19 | 17.85 | 17.99 | 17.7 | 17.81 | -0.67% | 27,999 | 49,943,236 |
| 2024-04-18 | 17.72 | 18.09 | 17.5 | 17.93 | +0.9% | 44,928 | 80,320,158 |
| 2024-04-17 | 17.3 | 17.82 | 17.29 | 17.77 | +3.37% | 46,068 | 81,237,168 |
| 2024-04-16 | 17.55 | 17.77 | 17.13 | 17.19 | -2.05% | 48,922 | 85,202,840 |
| 2024-04-15 | 17.74 | 17.97 | 17.36 | 17.55 | -1.07% | 51,564 | 91,038,291 |
| 2024-04-12 | 17.82 | 17.98 | 17.68 | 17.74 | -0.62% | 30,027 | 53,446,315 |
| 2024-04-11 | 17.78 | 18.08 | 17.76 | 17.85 | -0.45% | 27,904 | 50,033,320 |
| 2024-04-10 | 18.2 | 18.2 | 17.82 | 17.93 | -1.65% | 33,001 | 59,358,623 |
| 2024-04-09 | 17.61 | 18.28 | 17.6 | 18.23 | +3.11% | 54,338 | 97,744,535 |
| 2024-04-08 | 18.38 | 18.38 | 17.66 | 17.68 | -3.86% | 65,043 | 116,232,365 |
| 2024-04-03 | 18.28 | 18.43 | 18.22 | 18.39 | +0.33% | 33,974 | 62,337,357 |
| 2024-04-02 | 18.5 | 18.55 | 18.26 | 18.33 | -1.35% | 43,041 | 78,926,300 |
| 2024-04-01 | 18.22 | 18.58 | 18.2 | 18.58 | +2.26% | 42,448 | 78,348,472 |
| 2024-03-29 | 18.03 | 18.19 | 17.9 | 18.17 | +0.33% | 34,715 | 62,683,381 |
| 2024-03-28 | 17.95 | 18.35 | 17.87 | 18.11 | +0.61% | 41,967 | 75,990,346 |
| 2024-03-27 | 18.36 | 18.51 | 17.97 | 18 | -2.17% | 44,792 | 81,771,181 |
| 2024-03-26 | 18.4 | 18.5 | 18.17 | 18.4 | +0.11% | 46,811 | 85,879,077 |
| 2024-03-25 | 18.74 | 18.8 | 18.37 | 18.38 | -2.65% | 70,026 | 130,064,347 |
| 2024-03-22 | 19.36 | 19.46 | 18.84 | 18.88 | -2.73% | 91,104 | 173,384,608 |
| 2024-03-21 | 19.54 | 19.67 | 19.31 | 19.41 | -0.77% | 91,955 | 178,984,896 |
| 2024-03-20 | 19.27 | 19.62 | 19.08 | 19.56 | +0.77% | 122,730 | 237,429,925 |
| 2024-03-19 | 18.78 | 19.64 | 18.71 | 19.41 | +2.97% | 168,084 | 324,260,334 |
| 2024-03-18 | 18.8 | 18.87 | 18.6 | 18.85 | -2.03% | 157,805 | 295,529,702 |
| 2024-03-15 | 18.98 | 19.24 | 18.95 | 19.24 | +1.48% | 43,122 | 82,360,384 |
| 2024-03-14 | 19.15 | 19.4 | 18.88 | 18.96 | -1.15% | 36,455 | 69,698,765 |
| 2024-03-13 | 19.31 | 19.35 | 18.97 | 19.18 | -0.72% | 42,511 | 81,425,105 |
| 2024-03-12 | 18.86 | 19.33 | 18.8 | 19.32 | +2.66% | 61,133 | 116,957,648 |
| 2024-03-11 | 18.34 | 18.84 | 18.28 | 18.82 | +2.9% | 52,961 | 98,273,009 |
| 2024-03-08 | 18.6 | 18.64 | 18.17 | 18.29 | -1.14% | 51,528 | 94,281,284 |
| 2024-03-07 | 18.75 | 18.89 | 18.5 | 18.5 | -1.23% | 52,527 | 98,197,572 |
| 2024-03-06 | 18.87 | 19 | 18.59 | 18.73 | -1.21% | 51,210 | 96,284,428 |
| 2024-03-05 | 19.1 | 19.13 | 18.84 | 18.96 | -1.1% | 43,138 | 81,787,811 |
| 2024-03-04 | 19.3 | 19.37 | 19.06 | 19.17 | -1.19% | 39,652 | 76,054,851 |
| 2024-03-01 | 19.47 | 19.55 | 19.17 | 19.4 | -0.36% | 44,208 | 85,424,305 |
| 2024-02-29 | 18.86 | 19.47 | 18.74 | 19.47 | +2.69% | 53,917 | 103,464,747 |
| 2024-02-28 | 19.26 | 19.83 | 18.95 | 18.96 | -1.51% | 82,685 | 160,680,341 |
| 2024-02-27 | 18.88 | 19.25 | 18.86 | 19.25 | +1.26% | 44,131 | 84,287,238 |
| 2024-02-26 | 19.01 | 19.27 | 18.79 | 19.01 | -0.21% | 55,953 | 106,470,767 |
| 2024-02-23 | 18.81 | 19.1 | 18.68 | 19.05 | +1.33% | 49,266 | 92,907,923 |
| 2024-02-22 | 18.65 | 18.8 | 18.57 | 18.8 | +0.64% | 47,175 | 88,239,079 |
| 2024-02-21 | 18.4 | 19.05 | 18.26 | 18.68 | +0.97% | 63,420 | 118,914,583 |
| 2024-02-20 | 18.46 | 18.7 | 18.35 | 18.5 | -0.8% | 44,174 | 81,669,558 |
| 2024-02-19 | 18.97 | 19.05 | 18.43 | 18.65 | -1.06% | 75,430 | 140,966,678 |
| 2024-02-08 | 18.9 | 19.84 | 18.75 | 18.85 | +0.53% | 123,786 | 239,564,722 |
| 2024-02-07 | 17.64 | 18.82 | 17.53 | 18.75 | +6.35% | 115,507 | 213,497,634 |
| 2024-02-06 | 16.02 | 17.66 | 15.92 | 17.63 | +8.03% | 82,895 | 141,276,321 |
| 2024-02-05 | 16.64 | 16.79 | 15.61 | 16.32 | -2.91% | 102,368 | 165,201,977 |
| 2024-02-02 | 17.57 | 17.79 | 16.3 | 16.81 | -3.83% | 74,421 | 127,026,871 |
| 2024-02-01 | 17.84 | 18.07 | 17.48 | 17.48 | -2.35% | 51,447 | 91,004,590 |
| 2024-01-31 | 18.37 | 18.51 | 17.81 | 17.9 | -2.56% | 37,604 | 68,083,656 |
| 2024-01-30 | 18.68 | 18.95 | 18.33 | 18.37 | -2.7% | 42,276 | 78,674,437 |
| 2024-01-29 | 19.45 | 19.61 | 18.81 | 18.88 | -2.43% | 42,646 | 81,459,021 |
| 2024-01-26 | 19.52 | 19.8 | 19.3 | 19.35 | -1.23% | 43,709 | 85,287,012 |
| 2024-01-25 | 19.24 | 19.68 | 19.13 | 19.59 | +2.03% | 51,388 | 100,254,182 |
| 2024-01-24 | 18.89 | 19.29 | 18.58 | 19.2 | +2.13% | 48,984 | 93,005,023 |
| 2024-01-23 | 18.59 | 18.96 | 18.39 | 18.8 | +0.75% | 36,357 | 67,989,830 |
| 2024-01-22 | 19.68 | 19.68 | 18.6 | 18.66 | -5.52% | 54,059 | 103,280,561 |
| 2024-01-19 | 19.63 | 20.02 | 19.57 | 19.75 | +0.41% | 30,586 | 60,612,429 |
| 2024-01-18 | 19.72 | 19.85 | 19.15 | 19.67 | -0.56% | 49,893 | 97,307,313 |
| 2024-01-17 | 20.11 | 20.15 | 19.78 | 19.78 | -1.88% | 34,118 | 68,087,704 |
| 2024-01-16 | 20.3 | 20.37 | 19.93 | 20.16 | -0.93% | 27,131 | 54,604,137 |
| 2024-01-15 | 20.16 | 20.5 | 20.1 | 20.35 | +0.35% | 18,686 | 38,013,590 |
| 2024-01-12 | 20.29 | 20.55 | 20.27 | 20.28 | -0.25% | 19,825 | 40,462,006 |
| 2024-01-11 | 20.13 | 20.44 | 20 | 20.33 | +0.15% | 32,889 | 66,554,407 |
| 2024-01-10 | 19.85 | 20.58 | 19.71 | 20.3 | +1.96% | 37,819 | 76,662,355 |
| 2024-01-09 | 19.72 | 20.1 | 19.68 | 19.91 | +0.96% | 24,646 | 49,069,177 |
| 2024-01-08 | 20.21 | 20.25 | 19.72 | 19.72 | -2.9% | 45,536 | 90,735,342 |
| 2024-01-05 | 20.48 | 20.65 | 20.27 | 20.31 | -1.36% | 36,770 | 75,213,894 |
| 2024-01-04 | 20.81 | 20.81 | 20.46 | 20.59 | -1.1% | 31,584 | 64,969,456 |
| 2024-01-03 | 20.78 | 20.97 | 20.74 | 20.82 | -0.24% | 21,658 | 45,155,633 |
| 2024-01-02 | 21.18 | 21.2 | 20.85 | 20.87 | -1.46% | 35,737 | 74,886,667 |
| 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：