股票概览
21.44
+2%
+0.42
20.95
开盘价
21.61
最高价
20.91
最低价
31,568
成交量
数据更新至: 2024-05-20
技术指标
21.20
MA5 (5日均线)
21.30
MA10 (10日均线)
20.30
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 | 20.95 | 21.61 | 20.91 | 21.44 | +2% | 31,568 | 67,633,041 |
| 2024-05-17 | 21 | 21.21 | 20.56 | 21.02 | -0.66% | 26,217 | 54,642,552 |
| 2024-05-16 | 21.45 | 21.45 | 21.04 | 21.16 | -0.8% | 21,047 | 44,626,799 |
| 2024-05-15 | 21.1 | 21.66 | 20.96 | 21.33 | +1.28% | 24,256 | 51,607,941 |
| 2024-05-14 | 20.98 | 21.32 | 20.81 | 21.06 | 0% | 24,288 | 51,190,038 |
| 2024-05-13 | 21.81 | 21.81 | 20.89 | 21.06 | -3.75% | 32,998 | 70,006,803 |
| 2024-05-10 | 21.64 | 22.4 | 21.64 | 21.88 | +0.6% | 34,759 | 76,453,172 |
| 2024-05-09 | 21.49 | 22.46 | 21.17 | 21.75 | +2.11% | 40,947 | 89,960,636 |
| 2024-05-08 | 20.99 | 21.56 | 20.74 | 21.3 | +1.33% | 39,297 | 83,318,953 |
| 2024-05-07 | 20.16 | 21.28 | 20.03 | 21.02 | +3.91% | 40,911 | 85,063,120 |
| 2024-05-06 | 19.67 | 20.25 | 19.62 | 20.23 | +3.58% | 29,399 | 58,901,926 |
| 2024-04-30 | 19.78 | 19.95 | 19.32 | 19.53 | -0.81% | 18,712 | 36,488,033 |
| 2024-04-29 | 18.8 | 19.7 | 18.68 | 19.69 | +4.46% | 34,002 | 65,612,890 |
| 2024-04-26 | 18.55 | 19.47 | 18.23 | 18.85 | +0.48% | 55,750 | 104,949,893 |
| 2024-04-25 | 19.26 | 19.81 | 18.75 | 18.76 | -3.55% | 39,381 | 76,213,779 |
| 2024-04-24 | 19.23 | 19.5 | 19.12 | 19.45 | +0.52% | 16,043 | 30,893,669 |
| 2024-04-23 | 19.11 | 19.49 | 18.94 | 19.35 | +1.63% | 17,429 | 33,571,538 |
| 2024-04-22 | 18.68 | 19.15 | 18.64 | 19.04 | +0.95% | 16,651 | 31,517,762 |
| 2024-04-19 | 19.08 | 19.5 | 18.78 | 18.86 | -1.77% | 17,114 | 32,654,536 |
| 2024-04-18 | 18.65 | 19.48 | 18.41 | 19.2 | +3.45% | 27,594 | 52,782,958 |
| 2024-04-17 | 18.35 | 18.7 | 18.21 | 18.56 | +1.92% | 21,628 | 39,991,110 |
| 2024-04-16 | 18.64 | 18.94 | 18.21 | 18.21 | -3.14% | 32,095 | 59,275,545 |
| 2024-04-15 | 18.99 | 19.15 | 18.3 | 18.8 | -0.84% | 24,512 | 45,950,859 |
| 2024-04-12 | 19.2 | 19.43 | 18.9 | 18.96 | -1.35% | 11,623 | 22,285,479 |
| 2024-04-11 | 19.13 | 19.48 | 18.83 | 19.22 | +0.52% | 13,892 | 26,737,245 |
| 2024-04-10 | 19 | 19.27 | 18.95 | 19.12 | -0.1% | 21,323 | 40,703,758 |
| 2024-04-09 | 19.18 | 19.58 | 18.91 | 19.14 | -0.57% | 26,102 | 49,981,007 |
| 2024-04-08 | 20.35 | 20.38 | 19.18 | 19.25 | -5.41% | 39,157 | 76,728,190 |
| 2024-04-03 | 20.07 | 20.86 | 20.07 | 20.35 | +0.39% | 31,626 | 64,711,955 |
| 2024-04-02 | 20.22 | 20.4 | 19.82 | 20.27 | -0.05% | 26,195 | 52,694,757 |
| 2024-04-01 | 19.29 | 20.33 | 19.29 | 20.28 | +5.57% | 41,762 | 83,062,873 |
| 2024-03-29 | 19.19 | 19.3 | 18.97 | 19.21 | -0.36% | 16,638 | 31,867,859 |
| 2024-03-28 | 18.85 | 19.48 | 18.81 | 19.28 | +1.21% | 21,908 | 42,191,971 |
| 2024-03-27 | 19.48 | 19.87 | 19 | 19.05 | -2.66% | 29,098 | 56,455,415 |
| 2024-03-26 | 19.06 | 19.68 | 18.98 | 19.57 | +3% | 36,632 | 71,068,986 |
| 2024-03-25 | 19.05 | 19.41 | 18.82 | 19 | -1.04% | 30,776 | 58,959,220 |
| 2024-03-22 | 19.52 | 19.63 | 18.94 | 19.2 | -2.64% | 36,465 | 70,287,456 |
| 2024-03-21 | 19.87 | 19.88 | 19.52 | 19.72 | -0.75% | 32,638 | 64,455,283 |
| 2024-03-20 | 19.57 | 20.03 | 19.56 | 19.87 | +1.22% | 30,012 | 59,436,262 |
| 2024-03-19 | 19.8 | 20.03 | 19.57 | 19.63 | -1.9% | 28,629 | 56,500,809 |
| 2024-03-18 | 19.87 | 20.12 | 19.53 | 20.01 | +1.06% | 43,206 | 85,533,714 |
| 2024-03-15 | 20.1 | 20.23 | 19.51 | 19.8 | -1.59% | 44,447 | 87,892,704 |
| 2024-03-14 | 20.4 | 21.05 | 20 | 20.12 | -2.71% | 91,941 | 188,017,997 |
| 2024-03-13 | 19.59 | 20.68 | 19.5 | 20.68 | +10% | 108,661 | 222,013,116 |
| 2024-03-12 | 18.23 | 18.82 | 18.18 | 18.8 | +3.3% | 21,932 | 40,676,504 |
| 2024-03-11 | 17.81 | 18.24 | 17.7 | 18.2 | +1.9% | 17,541 | 31,582,465 |
| 2024-03-08 | 18 | 18.21 | 17.7 | 17.86 | -1% | 13,624 | 24,386,702 |
| 2024-03-07 | 18.16 | 18.48 | 18.01 | 18.04 | -1.1% | 16,389 | 29,878,980 |
| 2024-03-06 | 18.42 | 18.45 | 18.07 | 18.24 | -1.19% | 17,707 | 32,306,365 |
| 2024-03-05 | 18.39 | 18.5 | 18.15 | 18.46 | -0.11% | 20,742 | 38,053,184 |
| 2024-03-04 | 18.41 | 18.63 | 18.26 | 18.48 | -0.22% | 23,518 | 43,337,389 |
| 2024-03-01 | 18.69 | 18.69 | 18.22 | 18.52 | -1.02% | 25,047 | 46,085,643 |
| 2024-02-29 | 18.33 | 18.87 | 18.32 | 18.71 | +1.08% | 34,033 | 63,270,511 |
| 2024-02-28 | 19.49 | 19.49 | 18.5 | 18.51 | -4.59% | 28,235 | 53,877,904 |
| 2024-02-27 | 18.74 | 19.46 | 18.71 | 19.4 | +3.36% | 31,619 | 60,582,757 |
| 2024-02-26 | 18.53 | 19.1 | 18.27 | 18.77 | +1.68% | 22,976 | 42,989,913 |
| 2024-02-23 | 18.33 | 18.57 | 18.16 | 18.46 | +0.87% | 13,497 | 24,791,521 |
| 2024-02-22 | 18.17 | 18.44 | 18.07 | 18.3 | -0.27% | 16,676 | 30,448,393 |
| 2024-02-21 | 18.17 | 18.85 | 17.91 | 18.35 | +1.27% | 26,586 | 49,055,682 |
| 2024-02-20 | 18.15 | 18.36 | 17.9 | 18.12 | -0.88% | 27,341 | 49,490,530 |
| 2024-02-19 | 19 | 19 | 17.78 | 18.28 | -1.24% | 39,178 | 71,340,746 |
| 2024-02-08 | 18.85 | 19.3 | 18.29 | 18.51 | -0.22% | 43,527 | 82,608,135 |
| 2024-02-07 | 17.3 | 18.65 | 17.2 | 18.55 | +7.47% | 52,411 | 95,125,725 |
| 2024-02-06 | 15.66 | 17.6 | 15.51 | 17.26 | +7.88% | 35,400 | 59,510,160 |
| 2024-02-05 | 16.13 | 16.96 | 15.22 | 16 | -2.14% | 39,738 | 63,253,164 |
| 2024-02-02 | 17.12 | 17.38 | 15.96 | 16.35 | -4.39% | 28,539 | 47,465,988 |
| 2024-02-01 | 16.73 | 17.45 | 16.62 | 17.1 | +0.88% | 27,235 | 46,472,662 |
| 2024-01-31 | 17.39 | 17.75 | 16.88 | 16.95 | -2.53% | 26,443 | 45,313,606 |
| 2024-01-30 | 18.3 | 18.3 | 17.32 | 17.39 | -3.71% | 18,599 | 32,856,483 |
| 2024-01-29 | 18.4 | 18.6 | 17.94 | 18.06 | -1.58% | 34,673 | 62,953,185 |
| 2024-01-26 | 18.95 | 19.06 | 18.26 | 18.35 | -3.42% | 29,304 | 54,343,428 |
| 2024-01-25 | 18.05 | 19.13 | 17.61 | 19 | +6.26% | 36,202 | 67,443,814 |
| 2024-01-24 | 17.41 | 18.2 | 17.21 | 17.88 | +4.5% | 27,926 | 49,524,234 |
| 2024-01-23 | 17.03 | 17.25 | 16.41 | 17.11 | +0.94% | 22,506 | 38,107,597 |
| 2024-01-22 | 17.73 | 17.98 | 16.84 | 16.95 | -4.61% | 34,305 | 59,081,036 |
| 2024-01-19 | 17.89 | 18.03 | 17.65 | 17.77 | -1.28% | 17,237 | 30,627,758 |
| 2024-01-18 | 18 | 18.03 | 17.35 | 18 | +0.45% | 28,733 | 50,761,260 |
| 2024-01-17 | 18.43 | 18.45 | 17.88 | 17.92 | -2.77% | 20,407 | 36,873,326 |
| 2024-01-16 | 18.81 | 18.87 | 18.03 | 18.43 | -1.65% | 20,480 | 37,590,211 |
| 2024-01-15 | 18.66 | 18.89 | 18.53 | 18.74 | -0.32% | 16,915 | 31,682,499 |
| 2024-01-12 | 19 | 19.08 | 18.65 | 18.8 | -1.21% | 20,079 | 37,804,283 |
| 2024-01-11 | 18.6 | 19.08 | 18.34 | 19.03 | +3.76% | 27,652 | 51,792,878 |
| 2024-01-10 | 18.12 | 18.54 | 17.92 | 18.34 | +0.49% | 20,105 | 36,843,457 |
| 2024-01-09 | 17.95 | 18.4 | 17.83 | 18.25 | +1.16% | 20,053 | 36,354,762 |
| 2024-01-08 | 18.2 | 18.37 | 18 | 18.04 | -2.59% | 23,559 | 42,738,585 |
| 2024-01-05 | 18.56 | 19.02 | 18.45 | 18.52 | -0.43% | 20,856 | 39,073,322 |
| 2024-01-04 | 18.52 | 18.65 | 18.28 | 18.6 | +0.59% | 14,364 | 26,538,700 |
| 2024-01-03 | 18.64 | 18.69 | 18.27 | 18.49 | -0.8% | 22,736 | 41,906,544 |
| 2024-01-02 | 18.8 | 18.94 | 18.27 | 18.64 | -0.53% | 30,360 | 56,344,714 |
| 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：