股票概览
20.98
-1.73%
-0.37
21.33
开盘价
21.33
最高价
20.6
最低价
119,753
成交量
数据更新至: 2024-05-20
技术指标
21.32
MA5 (5日均线)
20.99
MA10 (10日均线)
19.42
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 | 21.33 | 21.33 | 20.6 | 20.98 | -1.73% | 119,753 | 250,667,629 |
| 2024-05-17 | 21.1 | 21.4 | 20.78 | 21.35 | +0.71% | 117,282 | 247,721,538 |
| 2024-05-16 | 21.05 | 21.55 | 20.82 | 21.2 | +0.81% | 139,617 | 295,034,462 |
| 2024-05-15 | 22.01 | 22.35 | 20.96 | 21.03 | -4.5% | 191,076 | 408,596,522 |
| 2024-05-14 | 21.89 | 22.22 | 21.58 | 22.02 | -0.54% | 190,707 | 417,884,997 |
| 2024-05-13 | 20.5 | 22.35 | 20.41 | 22.14 | +7.11% | 289,277 | 626,766,922 |
| 2024-05-10 | 20.68 | 20.97 | 20.55 | 20.67 | -0.77% | 91,592 | 189,984,992 |
| 2024-05-09 | 20.5 | 21.28 | 20.28 | 20.83 | +1.46% | 200,357 | 418,015,238 |
| 2024-05-08 | 19.41 | 20.66 | 19.01 | 20.53 | +7.09% | 265,956 | 536,229,853 |
| 2024-05-07 | 18.89 | 19.3 | 18.72 | 19.17 | +1.27% | 141,965 | 271,585,550 |
| 2024-05-06 | 18.37 | 19.15 | 17.84 | 18.93 | +3.44% | 205,883 | 383,132,898 |
| 2024-04-30 | 17.35 | 18.5 | 17.35 | 18.3 | -1.03% | 227,049 | 411,073,302 |
| 2024-04-29 | 18.62 | 18.88 | 18.15 | 18.49 | -1.07% | 192,710 | 356,789,553 |
| 2024-04-26 | 18.5 | 18.83 | 18.34 | 18.69 | +1.03% | 202,676 | 377,104,353 |
| 2024-04-25 | 18.18 | 18.53 | 18.11 | 18.5 | +1.76% | 179,717 | 329,659,028 |
| 2024-04-24 | 17.62 | 18.26 | 17.15 | 18.18 | +8.28% | 295,854 | 529,211,706 |
| 2024-04-23 | 16.7 | 16.9 | 16.4 | 16.79 | -0.59% | 94,855 | 158,195,892 |
| 2024-04-22 | 16.74 | 17.2 | 16.66 | 16.89 | +0.66% | 81,914 | 138,747,612 |
| 2024-04-19 | 16.92 | 16.99 | 16.58 | 16.78 | -1.18% | 139,129 | 232,963,723 |
| 2024-04-18 | 17.42 | 17.74 | 16.91 | 16.98 | -2.97% | 143,072 | 245,822,356 |
| 2024-04-17 | 17.12 | 17.52 | 16.9 | 17.5 | +2.82% | 99,820 | 172,057,926 |
| 2024-04-16 | 17.86 | 17.89 | 17 | 17.02 | -3.73% | 128,935 | 223,690,826 |
| 2024-04-15 | 17.23 | 18.08 | 17.05 | 17.68 | +2.37% | 146,243 | 258,866,585 |
| 2024-04-12 | 17.1 | 17.49 | 17.1 | 17.27 | +1.11% | 74,713 | 129,283,453 |
| 2024-04-11 | 17.3 | 17.42 | 16.98 | 17.08 | -1.39% | 115,452 | 198,681,833 |
| 2024-04-10 | 17.02 | 17.41 | 17.02 | 17.32 | +1.29% | 91,815 | 158,430,684 |
| 2024-04-09 | 17.1 | 17.48 | 17 | 17.1 | 0% | 113,208 | 195,311,350 |
| 2024-04-08 | 17.5 | 17.5 | 16.67 | 17.1 | -4.84% | 271,202 | 461,903,238 |
| 2024-04-03 | 18.3 | 18.68 | 17.8 | 17.97 | -1.59% | 212,770 | 386,062,303 |
| 2024-04-02 | 18.1 | 18.47 | 18.01 | 18.26 | -0.16% | 197,798 | 361,015,607 |
| 2024-04-01 | 17.22 | 18.36 | 16.96 | 18.29 | +6.4% | 295,512 | 528,643,466 |
| 2024-03-29 | 16.51 | 17.57 | 16.46 | 17.19 | +4.06% | 220,018 | 378,191,213 |
| 2024-03-28 | 16.93 | 17.05 | 16.41 | 16.52 | -1.14% | 257,211 | 426,919,947 |
| 2024-03-27 | 15.9 | 17.12 | 15.9 | 16.71 | +7.39% | 378,318 | 631,051,987 |
| 2024-03-26 | 15.89 | 16.05 | 15.4 | 15.56 | -2.51% | 111,493 | 174,451,132 |
| 2024-03-25 | 15.88 | 16.29 | 15.7 | 15.96 | +0.5% | 189,366 | 304,018,726 |
| 2024-03-22 | 16.62 | 16.66 | 15.79 | 15.88 | -5.02% | 178,164 | 285,977,626 |
| 2024-03-21 | 17.34 | 17.36 | 16.58 | 16.72 | -2.79% | 128,527 | 216,198,019 |
| 2024-03-20 | 16.18 | 17.25 | 16.11 | 17.2 | +6.24% | 230,596 | 390,899,262 |
| 2024-03-19 | 16.58 | 16.66 | 16.07 | 16.19 | -3.05% | 149,434 | 242,357,624 |
| 2024-03-18 | 15.98 | 16.79 | 15.93 | 16.7 | +4.57% | 178,792 | 292,937,506 |
| 2024-03-15 | 15.93 | 16.08 | 15.8 | 15.97 | -0.87% | 96,231 | 153,096,398 |
| 2024-03-14 | 15.96 | 16.57 | 15.86 | 16.11 | +0.94% | 162,306 | 264,400,157 |
| 2024-03-13 | 15.69 | 16.04 | 15.57 | 15.96 | +2.05% | 127,833 | 202,551,198 |
| 2024-03-12 | 15.53 | 15.81 | 15.45 | 15.64 | +0.77% | 155,745 | 242,526,057 |
| 2024-03-11 | 16 | 16.15 | 15.39 | 15.52 | -4.49% | 213,386 | 334,818,183 |
| 2024-03-08 | 16.03 | 16.3 | 15.7 | 16.25 | +2.2% | 133,372 | 214,293,991 |
| 2024-03-07 | 15.86 | 16.34 | 15.75 | 15.9 | +0.19% | 125,731 | 202,198,510 |
| 2024-03-06 | 15.72 | 16.11 | 15.68 | 15.87 | +0.38% | 113,074 | 179,857,960 |
| 2024-03-05 | 16 | 16.05 | 15.6 | 15.81 | -1.92% | 152,530 | 241,256,270 |
| 2024-03-04 | 15.35 | 16.39 | 15.19 | 16.12 | +4.68% | 271,301 | 427,825,239 |
| 2024-03-01 | 15.51 | 15.54 | 14.91 | 15.4 | -0.77% | 170,842 | 260,084,565 |
| 2024-02-29 | 15.48 | 15.72 | 15.31 | 15.52 | +0.78% | 145,357 | 225,254,678 |
| 2024-02-28 | 15.61 | 15.91 | 15.4 | 15.4 | -1.72% | 131,509 | 206,271,478 |
| 2024-02-27 | 15.85 | 15.89 | 15.45 | 15.67 | -1.07% | 181,606 | 283,778,885 |
| 2024-02-26 | 16.33 | 16.58 | 15.74 | 15.84 | -4.58% | 262,284 | 419,097,691 |
| 2024-02-23 | 16.8 | 16.99 | 16.6 | 16.6 | -1.78% | 103,856 | 173,808,299 |
| 2024-02-22 | 16.83 | 17.05 | 16.68 | 16.9 | -0.24% | 82,977 | 139,597,877 |
| 2024-02-21 | 16.8 | 17.45 | 16.68 | 16.94 | -0.41% | 134,854 | 231,393,792 |
| 2024-02-20 | 16.3 | 17.13 | 16.17 | 17.01 | +3.15% | 159,369 | 266,922,101 |
| 2024-02-19 | 16.31 | 16.8 | 15.87 | 16.49 | +3.84% | 160,790 | 262,027,011 |
| 2024-02-08 | 16.19 | 16.96 | 15.82 | 15.88 | -2.46% | 217,168 | 355,139,415 |
| 2024-02-07 | 15.53 | 16.3 | 15.25 | 16.28 | +5.85% | 256,913 | 409,295,260 |
| 2024-02-06 | 13.8 | 15.44 | 13.6 | 15.38 | +9.23% | 206,311 | 304,295,602 |
| 2024-02-05 | 14.27 | 14.67 | 13.55 | 14.08 | -4.28% | 196,435 | 275,302,988 |
| 2024-02-02 | 15.41 | 15.6 | 14.33 | 14.71 | -4.04% | 170,080 | 252,513,969 |
| 2024-02-01 | 15.07 | 15.6 | 14.86 | 15.33 | +1.19% | 130,366 | 198,995,990 |
| 2024-01-31 | 15.55 | 15.92 | 15 | 15.15 | -3.5% | 145,109 | 222,184,084 |
| 2024-01-30 | 15.77 | 16.25 | 15.66 | 15.7 | -0.95% | 175,975 | 280,041,613 |
| 2024-01-29 | 17 | 17.29 | 15.67 | 15.85 | -8.75% | 380,369 | 627,492,916 |
| 2024-01-26 | 17.5 | 17.53 | 17.13 | 17.37 | -1.42% | 172,290 | 298,598,692 |
| 2024-01-25 | 17.03 | 17.67 | 16.84 | 17.62 | +1.97% | 318,392 | 553,036,735 |
| 2024-01-24 | 16.85 | 17.38 | 16.5 | 17.28 | +3.54% | 335,747 | 569,332,005 |
| 2024-01-23 | 15.23 | 16.75 | 15.21 | 16.69 | +7.96% | 280,859 | 452,464,344 |
| 2024-01-22 | 16.02 | 16.45 | 15.3 | 15.46 | -2.4% | 256,095 | 409,802,611 |
| 2024-01-19 | 15.8 | 15.95 | 15.48 | 15.84 | +0.19% | 165,914 | 261,146,907 |
| 2024-01-18 | 16.04 | 16.07 | 15.3 | 15.81 | -1.5% | 251,500 | 393,134,489 |
| 2024-01-17 | 15.9 | 16.55 | 15.7 | 16.05 | +1.01% | 329,627 | 534,506,508 |
| 2024-01-16 | 14.92 | 15.99 | 14.75 | 15.89 | +6.57% | 364,063 | 563,279,929 |
| 2024-01-15 | 14.64 | 15.25 | 14.46 | 14.91 | +2.33% | 157,198 | 234,796,244 |
| 2024-01-12 | 14.69 | 14.94 | 14.54 | 14.57 | -0.82% | 79,756 | 117,482,257 |
| 2024-01-11 | 14.36 | 14.75 | 14.33 | 14.69 | +2.44% | 111,039 | 162,143,716 |
| 2024-01-10 | 14.49 | 14.58 | 14.33 | 14.34 | -1.1% | 56,333 | 81,208,939 |
| 2024-01-09 | 14.28 | 14.67 | 14.2 | 14.5 | +1.4% | 100,580 | 145,629,989 |
| 2024-01-08 | 14.39 | 14.6 | 14.25 | 14.3 | -1.11% | 76,753 | 110,037,274 |
| 2024-01-05 | 14.74 | 14.81 | 14.34 | 14.46 | -2.17% | 114,467 | 166,391,447 |
| 2024-01-04 | 14.55 | 14.85 | 14.49 | 14.78 | +1.23% | 97,363 | 142,808,204 |
| 2024-01-03 | 14.86 | 14.92 | 14.46 | 14.6 | -2.67% | 137,877 | 201,474,780 |
| 2024-01-02 | 14.77 | 15.09 | 14.67 | 15 | +1.49% | 127,527 | 190,423,418 |
| 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：