股票概览
21.73
+3.92%
+0.82
21.55
开盘价
22.5
最高价
21.26
最低价
123,117
成交量
数据更新至: 2024-05-20
技术指标
21.06
MA5 (5日均线)
20.85
MA10 (10日均线)
21.13
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 | 21.55 | 22.5 | 21.26 | 21.73 | +3.92% | 123,117 | 268,665,035 |
| 2024-05-17 | 21.33 | 21.33 | 20.72 | 20.91 | -2.01% | 54,440 | 113,790,980 |
| 2024-05-16 | 20.84 | 21.54 | 20.82 | 21.34 | +2.55% | 73,819 | 157,185,773 |
| 2024-05-15 | 20.31 | 21.27 | 20.18 | 20.81 | +1.46% | 61,142 | 126,825,908 |
| 2024-05-14 | 20.26 | 20.77 | 20.26 | 20.51 | +0.54% | 44,808 | 92,157,404 |
| 2024-05-13 | 20.88 | 20.9 | 20.05 | 20.4 | -4.36% | 65,530 | 133,630,205 |
| 2024-05-10 | 20.24 | 22.18 | 20.2 | 21.33 | +5.39% | 125,634 | 265,642,864 |
| 2024-05-09 | 20.5 | 20.55 | 20.23 | 20.24 | 0% | 38,803 | 78,967,514 |
| 2024-05-08 | 20.85 | 20.88 | 20.18 | 20.24 | -3.39% | 50,810 | 103,553,089 |
| 2024-05-07 | 20.3 | 21.18 | 20.12 | 20.95 | +2.7% | 79,969 | 166,349,208 |
| 2024-05-06 | 20.7 | 20.8 | 19.9 | 20.4 | +0.34% | 62,456 | 126,627,810 |
| 2024-04-30 | 21.47 | 21.48 | 20.14 | 20.33 | -5.4% | 79,439 | 163,233,242 |
| 2024-04-29 | 21.2 | 21.79 | 20.9 | 21.49 | +0.09% | 72,507 | 155,220,578 |
| 2024-04-26 | 21.55 | 22 | 21.3 | 21.47 | +0.33% | 80,157 | 173,560,484 |
| 2024-04-25 | 22.01 | 22.46 | 21.02 | 21.4 | -3.91% | 90,527 | 196,282,567 |
| 2024-04-24 | 21.77 | 22.9 | 21.77 | 22.27 | -4.5% | 110,204 | 246,460,696 |
| 2024-04-23 | 22.98 | 24.4 | 21.9 | 23.32 | +4.62% | 163,927 | 375,959,668 |
| 2024-04-22 | 20.11 | 22.29 | 19.2 | 22.29 | +10.02% | 121,523 | 255,177,285 |
| 2024-04-19 | 20.58 | 20.95 | 20.08 | 20.26 | -3.2% | 67,253 | 137,107,866 |
| 2024-04-18 | 20.06 | 21.49 | 20 | 20.93 | +2.15% | 90,692 | 189,906,804 |
| 2024-04-17 | 19.1 | 21.45 | 19.08 | 20.49 | +4.12% | 91,873 | 188,190,551 |
| 2024-04-16 | 21.18 | 21.43 | 19.68 | 19.68 | -10.01% | 48,521 | 97,036,503 |
| 2024-04-15 | 23.62 | 24.2 | 21.87 | 21.87 | -10% | 103,830 | 233,347,150 |
| 2024-04-12 | 24.51 | 25 | 23.17 | 24.3 | -2.45% | 125,437 | 303,882,391 |
| 2024-04-11 | 23.97 | 25.15 | 23.02 | 24.91 | +1.96% | 128,966 | 312,087,691 |
| 2024-04-10 | 26.13 | 26.99 | 24.43 | 24.43 | -9.99% | 139,967 | 358,392,482 |
| 2024-04-09 | 27.2 | 28.44 | 26.4 | 27.14 | -2.55% | 151,520 | 418,419,958 |
| 2024-04-08 | 27.5 | 28.36 | 27 | 27.85 | +3.07% | 158,138 | 436,814,640 |
| 2024-04-03 | 27.3 | 28.8 | 26.41 | 27.02 | -2.35% | 165,655 | 455,917,125 |
| 2024-04-02 | 26 | 28.28 | 25.98 | 27.67 | +5.37% | 183,946 | 502,262,534 |
| 2024-04-01 | 27 | 27.3 | 25.82 | 26.26 | -2.31% | 175,223 | 461,262,077 |
| 2024-03-29 | 24.15 | 26.88 | 24 | 26.88 | +9.98% | 180,274 | 464,160,153 |
| 2024-03-28 | 21.98 | 24.59 | 21.98 | 24.44 | +4.8% | 154,675 | 363,789,803 |
| 2024-03-27 | 22.58 | 25.02 | 22.53 | 23.32 | +2.15% | 157,282 | 377,296,009 |
| 2024-03-26 | 23.35 | 23.88 | 22.3 | 22.83 | -5.62% | 122,006 | 280,374,535 |
| 2024-03-25 | 23 | 24.6 | 22.41 | 24.19 | +3.55% | 161,153 | 379,762,315 |
| 2024-03-22 | 24 | 25.95 | 22.81 | 23.36 | -1.39% | 213,948 | 524,441,444 |
| 2024-03-21 | 21.56 | 23.69 | 21.42 | 23.69 | +9.98% | 151,850 | 341,181,280 |
| 2024-03-20 | 21.41 | 21.8 | 21.4 | 21.54 | -0.19% | 62,120 | 133,775,070 |
| 2024-03-19 | 21.89 | 22.11 | 21.51 | 21.58 | -0.51% | 87,254 | 189,785,998 |
| 2024-03-18 | 21.47 | 21.69 | 21.15 | 21.69 | +1.17% | 99,486 | 213,377,587 |
| 2024-03-15 | 21.1 | 22.2 | 20.76 | 21.44 | +0.56% | 94,402 | 203,581,451 |
| 2024-03-14 | 21.13 | 21.91 | 20.98 | 21.32 | +1.19% | 106,380 | 227,915,436 |
| 2024-03-13 | 21.8 | 21.8 | 20.74 | 21.07 | -3.79% | 102,059 | 215,729,316 |
| 2024-03-12 | 21.42 | 22.12 | 21.15 | 21.9 | +1.44% | 125,837 | 272,297,801 |
| 2024-03-11 | 21.98 | 22.37 | 21.14 | 21.59 | -3.83% | 136,690 | 295,799,992 |
| 2024-03-08 | 24.94 | 24.94 | 22.45 | 22.45 | -9.98% | 171,089 | 391,573,664 |
| 2024-03-07 | 23 | 24.94 | 22.8 | 24.94 | +10.01% | 196,038 | 466,134,262 |
| 2024-03-06 | 20.89 | 22.67 | 20.82 | 22.67 | +10% | 170,327 | 366,148,742 |
| 2024-03-05 | 18.57 | 20.61 | 18.31 | 20.61 | +9.98% | 57,233 | 113,435,448 |
| 2024-03-04 | 18.06 | 18.76 | 17.89 | 18.74 | +3.71% | 56,741 | 104,194,512 |
| 2024-03-01 | 17.89 | 18.21 | 17.65 | 18.07 | +1.06% | 44,463 | 79,915,294 |
| 2024-02-29 | 17.33 | 18.02 | 17.05 | 17.88 | +2% | 57,465 | 101,530,437 |
| 2024-02-28 | 19.11 | 19.73 | 17.46 | 17.53 | -8.56% | 98,339 | 183,975,442 |
| 2024-02-27 | 18.69 | 19.29 | 18.41 | 19.17 | +2.57% | 67,966 | 128,920,082 |
| 2024-02-26 | 18.55 | 19.16 | 18.36 | 18.69 | -0.9% | 67,930 | 127,083,429 |
| 2024-02-23 | 18.09 | 18.86 | 17.86 | 18.86 | +2.22% | 92,555 | 169,750,141 |
| 2024-02-22 | 17.93 | 18.69 | 17.69 | 18.45 | +4.36% | 94,694 | 172,687,745 |
| 2024-02-21 | 17.08 | 18.12 | 16.83 | 17.68 | +2.2% | 64,166 | 113,269,796 |
| 2024-02-20 | 17.45 | 17.7 | 16.66 | 17.3 | +0.76% | 76,542 | 131,125,689 |
| 2024-02-19 | 15.2 | 17.17 | 15.2 | 17.17 | +9.99% | 98,766 | 160,951,309 |
| 2024-02-08 | 14.33 | 15.75 | 13.23 | 15.61 | +7.36% | 112,381 | 162,189,973 |
| 2024-02-07 | 16 | 16 | 14.54 | 14.54 | -10.02% | 97,689 | 148,915,738 |
| 2024-02-06 | 16.57 | 17.06 | 15.68 | 16.16 | -7.23% | 95,826 | 153,586,074 |
| 2024-02-05 | 19.9 | 19.93 | 17.42 | 17.42 | -9.97% | 60,780 | 108,280,121 |
| 2024-02-02 | 20.2 | 20.67 | 18.5 | 19.35 | -3.06% | 68,565 | 135,695,616 |
| 2024-02-01 | 20.12 | 20.9 | 19.93 | 19.96 | -0.84% | 71,971 | 146,308,101 |
| 2024-01-31 | 21 | 21.72 | 20 | 20.13 | -8.04% | 98,987 | 205,154,875 |
| 2024-01-30 | 22.61 | 22.98 | 21.89 | 21.89 | -1.49% | 93,835 | 209,854,528 |
| 2024-01-29 | 23.74 | 23.89 | 21.86 | 22.22 | -7.03% | 101,892 | 230,159,730 |
| 2024-01-26 | 23.82 | 25.1 | 23.5 | 23.9 | +0.29% | 113,040 | 274,187,795 |
| 2024-01-25 | 24.65 | 24.76 | 23.02 | 23.83 | -4.45% | 132,455 | 313,421,018 |
| 2024-01-24 | 22.56 | 25.3 | 22.56 | 24.94 | +7.36% | 173,135 | 421,565,629 |
| 2024-01-23 | 25 | 25 | 23.23 | 23.23 | -10% | 126,021 | 296,833,590 |
| 2024-01-22 | 27.53 | 28.37 | 25.25 | 25.81 | -8.02% | 198,153 | 525,064,782 |
| 2024-01-19 | 30.04 | 30.58 | 28.06 | 28.06 | -10.01% | 180,905 | 524,838,362 |
| 2024-01-18 | 32.03 | 32.52 | 31.18 | 31.18 | -9.99% | 163,718 | 514,598,680 |
| 2024-01-17 | 34.75 | 36 | 31.9 | 34.64 | +3.5% | 260,318 | 886,162,940 |
| 2024-01-16 | 32.28 | 33.47 | 32.03 | 33.47 | +9.99% | 173,769 | 576,329,420 |
| 2024-01-15 | 27.51 | 30.43 | 27.51 | 30.43 | +10.01% | 183,141 | 546,955,019 |
| 2024-01-12 | 29.48 | 30.57 | 27.35 | 27.66 | -8.41% | 231,975 | 660,059,291 |
| 2024-01-11 | 30.68 | 33.48 | 29.5 | 30.2 | -2.89% | 224,133 | 706,185,519 |
| 2024-01-10 | 33.33 | 36.4 | 30.54 | 31.1 | -6.24% | 274,658 | 914,304,327 |
| 2024-01-09 | 32 | 33.17 | 31.65 | 33.17 | +10.02% | 82,092 | 269,700,771 |
| 2024-01-08 | 29.89 | 30.15 | 29.32 | 30.15 | +10% | 149,492 | 449,533,967 |
| 2024-01-05 | 27.41 | 27.41 | 27.41 | 27.41 | +9.99% | 18,817 | 51,576,904 |
| 2024-01-04 | 24.7 | 24.92 | 24 | 24.92 | +10.02% | 86,489 | 214,090,072 |
| 2024-01-03 | 20.8 | 22.65 | 20.4 | 22.65 | +10% | 116,767 | 249,296,519 |
| 2024-01-02 | 20.23 | 21.2 | 19.76 | 20.59 | +4.73% | 92,609 | 189,213,380 |
| 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：