股票概览
20.94
+0.48%
+0.1
20.87
开盘价
21.09
最高价
20.68
最低价
35,076
成交量
数据更新至: 2024-05-20
技术指标
21.15
MA5 (5日均线)
21.20
MA10 (10日均线)
20.46
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 | 20.87 | 21.09 | 20.68 | 20.94 | +0.48% | 35,076 | 73,203,963 |
| 2024-05-17 | 20.93 | 21.1 | 20.73 | 20.84 | -0.9% | 36,241 | 75,585,658 |
| 2024-05-16 | 21.35 | 21.64 | 20.96 | 21.03 | -2.14% | 42,428 | 89,873,034 |
| 2024-05-15 | 21.43 | 21.79 | 21.36 | 21.49 | +0.09% | 24,789 | 53,536,837 |
| 2024-05-14 | 21.59 | 21.74 | 21.44 | 21.47 | -0.88% | 22,206 | 47,857,938 |
| 2024-05-13 | 21.18 | 21.69 | 20.78 | 21.66 | +2.85% | 41,695 | 89,164,208 |
| 2024-05-10 | 21.2 | 21.32 | 21 | 21.06 | -0.66% | 21,965 | 46,410,775 |
| 2024-05-09 | 20.88 | 21.32 | 20.88 | 21.2 | +1.34% | 22,513 | 47,710,276 |
| 2024-05-08 | 21.28 | 21.38 | 20.89 | 20.92 | -2.33% | 33,450 | 70,459,319 |
| 2024-05-07 | 21.2 | 21.49 | 20.99 | 21.42 | +0.42% | 43,949 | 93,666,375 |
| 2024-05-06 | 20.51 | 21.45 | 20.51 | 21.33 | +4.46% | 65,724 | 138,761,449 |
| 2024-04-30 | 20.1 | 20.49 | 19.78 | 20.42 | +1.14% | 62,922 | 127,537,273 |
| 2024-04-29 | 19.47 | 20.23 | 19.22 | 20.19 | +3.64% | 51,731 | 103,378,149 |
| 2024-04-26 | 19.53 | 19.54 | 19.1 | 19.48 | -0.26% | 32,191 | 62,280,982 |
| 2024-04-25 | 19.52 | 19.74 | 19.19 | 19.53 | 0% | 33,249 | 64,840,575 |
| 2024-04-24 | 19.55 | 19.64 | 19.1 | 19.53 | +0.41% | 23,778 | 46,320,944 |
| 2024-04-23 | 19.28 | 19.55 | 19.18 | 19.45 | -0.26% | 38,272 | 74,220,649 |
| 2024-04-22 | 18.97 | 19.64 | 18.97 | 19.5 | +2.36% | 48,392 | 94,360,016 |
| 2024-04-19 | 18.76 | 19.25 | 18.6 | 19.05 | +1.65% | 30,547 | 58,178,297 |
| 2024-04-18 | 18.56 | 19.12 | 18.41 | 18.74 | +0.92% | 35,593 | 66,986,453 |
| 2024-04-17 | 17.87 | 18.58 | 17.87 | 18.57 | +4.5% | 38,307 | 70,402,313 |
| 2024-04-16 | 19 | 19.2 | 17.75 | 17.77 | -7.5% | 77,959 | 142,885,702 |
| 2024-04-15 | 19.23 | 19.64 | 18.88 | 19.21 | +1.48% | 55,318 | 106,566,380 |
| 2024-04-12 | 19.02 | 19.29 | 18.85 | 18.93 | -0.73% | 42,414 | 80,636,075 |
| 2024-04-11 | 18.43 | 19.25 | 18.21 | 19.07 | +3.19% | 45,110 | 85,471,662 |
| 2024-04-10 | 18.12 | 18.55 | 18.09 | 18.48 | +2.1% | 33,058 | 60,743,763 |
| 2024-04-09 | 18.08 | 18.19 | 17.77 | 18.1 | +0.17% | 19,210 | 34,570,589 |
| 2024-04-08 | 18.04 | 18.44 | 17.87 | 18.07 | -0.71% | 30,877 | 56,115,392 |
| 2024-04-03 | 17.64 | 18.2 | 17.51 | 18.2 | +2.94% | 41,596 | 74,618,828 |
| 2024-04-02 | 17.34 | 18 | 17.31 | 17.68 | +2.14% | 27,034 | 47,622,648 |
| 2024-04-01 | 17.36 | 17.42 | 17.16 | 17.31 | +0.52% | 15,639 | 27,030,987 |
| 2024-03-29 | 17.1 | 17.3 | 17.08 | 17.22 | +0.64% | 10,081 | 17,328,386 |
| 2024-03-28 | 16.77 | 17.18 | 16.75 | 17.11 | +1.54% | 17,899 | 30,561,452 |
| 2024-03-27 | 16.98 | 17.14 | 16.84 | 16.85 | -1% | 15,944 | 27,082,695 |
| 2024-03-26 | 16.71 | 17.05 | 16.7 | 17.02 | +1.61% | 18,129 | 30,641,310 |
| 2024-03-25 | 17 | 17.06 | 16.71 | 16.75 | -1.24% | 15,579 | 26,292,865 |
| 2024-03-22 | 17.12 | 17.22 | 16.72 | 16.96 | -0.93% | 15,105 | 25,589,733 |
| 2024-03-21 | 17.04 | 17.4 | 16.95 | 17.12 | +0.23% | 15,644 | 26,800,441 |
| 2024-03-20 | 16.61 | 17.13 | 16.61 | 17.08 | +2.4% | 21,768 | 36,829,772 |
| 2024-03-19 | 16.93 | 16.93 | 16.58 | 16.68 | -1.01% | 15,344 | 25,690,320 |
| 2024-03-18 | 16.61 | 16.92 | 16.55 | 16.85 | +1.81% | 19,877 | 33,304,240 |
| 2024-03-15 | 16.4 | 16.58 | 16.34 | 16.55 | +0.24% | 16,298 | 26,889,254 |
| 2024-03-14 | 16.16 | 16.7 | 16.15 | 16.51 | +1.98% | 36,044 | 59,404,179 |
| 2024-03-13 | 16.34 | 16.34 | 16.1 | 16.19 | -0.92% | 12,448 | 20,158,433 |
| 2024-03-12 | 16.15 | 16.39 | 16.13 | 16.34 | +0.8% | 16,960 | 27,563,248 |
| 2024-03-11 | 15.99 | 16.21 | 15.99 | 16.21 | +1.31% | 14,268 | 22,976,709 |
| 2024-03-08 | 16.01 | 16.07 | 15.9 | 16 | 0% | 10,351 | 16,542,576 |
| 2024-03-07 | 15.92 | 16.25 | 15.92 | 16 | +0.19% | 19,658 | 31,636,053 |
| 2024-03-06 | 15.85 | 16.09 | 15.83 | 15.97 | +0.69% | 13,643 | 21,782,507 |
| 2024-03-05 | 15.9 | 15.98 | 15.85 | 15.86 | -0.88% | 15,767 | 25,077,049 |
| 2024-03-04 | 15.93 | 16.08 | 15.8 | 16 | +0.25% | 18,352 | 29,273,066 |
| 2024-03-01 | 16.06 | 16.11 | 15.89 | 15.96 | -0.81% | 21,274 | 33,997,371 |
| 2024-02-29 | 15.7 | 16.1 | 15.68 | 16.09 | +0.94% | 27,840 | 44,435,940 |
| 2024-02-28 | 16.47 | 16.61 | 15.93 | 15.94 | -3.22% | 31,169 | 50,868,759 |
| 2024-02-27 | 16.09 | 16.52 | 16.09 | 16.47 | +1.48% | 23,863 | 38,985,288 |
| 2024-02-26 | 16.29 | 16.43 | 16.11 | 16.23 | -0.12% | 22,150 | 36,029,933 |
| 2024-02-23 | 16.19 | 16.28 | 16.08 | 16.25 | +0.37% | 17,570 | 28,431,754 |
| 2024-02-22 | 16.15 | 16.34 | 15.98 | 16.19 | +0.25% | 22,399 | 36,083,795 |
| 2024-02-21 | 15.9 | 16.51 | 15.81 | 16.15 | +1.13% | 30,567 | 49,526,155 |
| 2024-02-20 | 15.98 | 16.05 | 15.81 | 15.97 | -0.13% | 23,058 | 36,801,361 |
| 2024-02-19 | 16.14 | 16.19 | 15.86 | 15.99 | -0.25% | 33,855 | 54,075,946 |
| 2024-02-08 | 14.91 | 16.05 | 14.83 | 16.03 | +7.8% | 47,077 | 72,719,259 |
| 2024-02-07 | 14.69 | 14.96 | 14.42 | 14.87 | +0.81% | 38,311 | 56,534,298 |
| 2024-02-06 | 14 | 15 | 13.6 | 14.75 | +3.73% | 43,617 | 62,230,121 |
| 2024-02-05 | 15.11 | 15.11 | 13.96 | 14.22 | -7.54% | 62,047 | 89,132,408 |
| 2024-02-02 | 15.81 | 16.05 | 14.91 | 15.38 | -2.72% | 43,483 | 67,614,990 |
| 2024-02-01 | 15.95 | 16.14 | 15.61 | 15.81 | -2.35% | 38,892 | 61,619,300 |
| 2024-01-31 | 16.66 | 16.78 | 16.1 | 16.19 | -2.76% | 29,338 | 48,067,280 |
| 2024-01-30 | 17.1 | 17.17 | 16.62 | 16.65 | -3.03% | 19,801 | 33,460,897 |
| 2024-01-29 | 17.38 | 17.49 | 17.09 | 17.17 | -1.15% | 21,383 | 36,999,150 |
| 2024-01-26 | 17.14 | 17.44 | 17.06 | 17.37 | +1.4% | 25,322 | 43,843,787 |
| 2024-01-25 | 16.47 | 17.15 | 16.37 | 17.13 | +4.77% | 31,040 | 52,156,451 |
| 2024-01-24 | 15.8 | 16.37 | 15.76 | 16.35 | +3.35% | 39,454 | 63,462,658 |
| 2024-01-23 | 16.05 | 16.05 | 15.39 | 15.82 | -1.49% | 50,140 | 78,443,500 |
| 2024-01-22 | 17.13 | 17.24 | 15.85 | 16.06 | -7.06% | 43,532 | 71,714,743 |
| 2024-01-19 | 17.33 | 17.51 | 17.21 | 17.28 | -0.92% | 18,973 | 32,900,153 |
| 2024-01-18 | 17.53 | 17.74 | 16.92 | 17.44 | -0.85% | 33,817 | 58,416,950 |
| 2024-01-17 | 17.94 | 18 | 17.59 | 17.59 | -1.9% | 25,002 | 44,507,214 |
| 2024-01-16 | 17.95 | 18.04 | 17.7 | 17.93 | -0.11% | 34,615 | 61,801,225 |
| 2024-01-15 | 17.71 | 18.31 | 17.68 | 17.95 | +0.62% | 43,892 | 79,150,906 |
| 2024-01-12 | 17.74 | 18.54 | 17.62 | 17.84 | +0.39% | 53,037 | 96,042,410 |
| 2024-01-11 | 17.76 | 17.82 | 17.5 | 17.77 | 0% | 35,989 | 63,693,124 |
| 2024-01-10 | 17.87 | 17.99 | 17.45 | 17.77 | -2.09% | 57,531 | 102,045,901 |
| 2024-01-09 | 17.43 | 18.36 | 17.4 | 18.15 | +4.07% | 88,514 | 159,223,112 |
| 2024-01-08 | 17.57 | 17.73 | 17.3 | 17.44 | -0.46% | 42,297 | 74,035,371 |
| 2024-01-05 | 17.45 | 17.7 | 17.41 | 17.52 | +0.4% | 34,708 | 60,929,647 |
| 2024-01-04 | 17.31 | 17.53 | 17.27 | 17.45 | +0.93% | 28,737 | 49,945,440 |
| 2024-01-03 | 17.16 | 17.45 | 17.16 | 17.29 | +0.93% | 28,341 | 49,009,850 |
| 2024-01-02 | 16.89 | 17.26 | 16.85 | 17.13 | +1.42% | 30,818 | 52,654,395 |
| 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：