股票概览
21.28
+5.03%
+1.02
21
开盘价
21.49
最高价
20.72
最低价
668,207
成交量
数据更新至: 2024-05-20
技术指标
20.21
MA5 (5日均线)
19.86
MA10 (10日均线)
20.06
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 | 21.49 | 20.72 | 21.28 | +5.03% | 668,207 | 1,410,607,695 |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | +2.48% | 386,613 | 766,832,296 |
| 2024-05-16 | 19.96 | 20.72 | 19.7 | 19.77 | 0% | 667,785 | 1,352,742,261 |
| 2024-05-15 | 19.81 | 20.2 | 19.56 | 19.77 | -0.9% | 406,147 | 808,528,551 |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | +0.91% | 459,043 | 915,184,739 |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | +0.15% | 337,885 | 662,663,128 |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | +0.3% | 510,884 | 999,452,950 |
| 2024-05-09 | 19 | 19.79 | 18.98 | 19.68 | +3.14% | 401,091 | 781,695,647 |
| 2024-05-08 | 19 | 19.3 | 18.73 | 19.08 | -1.24% | 394,259 | 751,077,768 |
| 2024-05-07 | 19.63 | 19.85 | 19.2 | 19.32 | -1.58% | 512,993 | 1,003,010,090 |
| 2024-05-06 | 19.77 | 19.77 | 19 | 19.63 | -2.34% | 834,823 | 1,614,923,364 |
| 2024-04-30 | 20.31 | 20.49 | 19.87 | 20.1 | +0.45% | 467,991 | 947,377,560 |
| 2024-04-29 | 20.29 | 20.3 | 19.71 | 20.01 | -2.96% | 549,053 | 1,096,349,632 |
| 2024-04-26 | 19.95 | 20.66 | 19.78 | 20.62 | +3.57% | 716,406 | 1,444,819,838 |
| 2024-04-25 | 19.55 | 19.94 | 19.32 | 19.91 | +0.76% | 335,763 | 661,553,278 |
| 2024-04-24 | 19.33 | 20.1 | 19.19 | 19.76 | +2.33% | 528,334 | 1,037,057,973 |
| 2024-04-23 | 20.33 | 20.34 | 19.27 | 19.31 | -6.89% | 719,951 | 1,417,078,413 |
| 2024-04-22 | 21.21 | 21.96 | 20.65 | 20.74 | -1.33% | 671,425 | 1,431,266,212 |
| 2024-04-19 | 21.51 | 22.22 | 20.81 | 21.02 | -2.05% | 696,180 | 1,493,112,977 |
| 2024-04-18 | 20 | 21.46 | 19.9 | 21.46 | +6.29% | 663,836 | 1,379,745,726 |
| 2024-04-17 | 19.65 | 20.3 | 19.48 | 20.19 | +2.44% | 372,839 | 741,489,880 |
| 2024-04-16 | 20.7 | 20.98 | 19.6 | 19.71 | -5.33% | 495,201 | 1,008,802,943 |
| 2024-04-15 | 20.15 | 20.93 | 19.4 | 20.82 | +2.26% | 520,770 | 1,046,865,158 |
| 2024-04-12 | 20.43 | 20.61 | 19.95 | 20.36 | -0.78% | 478,449 | 971,720,897 |
| 2024-04-11 | 19.42 | 20.59 | 19.33 | 20.52 | +2.09% | 627,525 | 1,250,480,251 |
| 2024-04-10 | 19.85 | 20.5 | 19.8 | 20.1 | +1.26% | 536,199 | 1,077,928,366 |
| 2024-04-09 | 20.39 | 20.6 | 19.58 | 19.85 | -2.6% | 593,794 | 1,183,194,031 |
| 2024-04-08 | 20.6 | 21.81 | 20.11 | 20.38 | -1.07% | 866,057 | 1,820,737,141 |
| 2024-04-03 | 19.22 | 20.6 | 19.22 | 20.6 | +7.18% | 727,254 | 1,445,745,796 |
| 2024-04-02 | 19.1 | 19.65 | 18.88 | 19.22 | +0.73% | 394,511 | 758,403,861 |
| 2024-04-01 | 19.6 | 19.85 | 18.7 | 19.08 | -1.09% | 551,873 | 1,061,300,190 |
| 2024-03-29 | 18.68 | 19.48 | 18.6 | 19.29 | +4.05% | 539,988 | 1,034,123,886 |
| 2024-03-28 | 18.21 | 18.69 | 18.04 | 18.54 | +2.04% | 363,129 | 670,054,376 |
| 2024-03-27 | 18.28 | 18.67 | 18.16 | 18.17 | -0.71% | 354,976 | 653,829,067 |
| 2024-03-26 | 18.3 | 18.4 | 17.95 | 18.3 | -0.33% | 295,322 | 537,294,253 |
| 2024-03-25 | 17.74 | 18.74 | 17.71 | 18.36 | +3.15% | 600,883 | 1,102,128,630 |
| 2024-03-22 | 18.4 | 18.4 | 17.72 | 17.8 | -3.78% | 556,302 | 998,092,767 |
| 2024-03-21 | 18.74 | 18.87 | 18.39 | 18.5 | +0.43% | 458,312 | 850,729,217 |
| 2024-03-20 | 18.21 | 18.63 | 18 | 18.42 | +0.49% | 572,315 | 1,046,130,564 |
| 2024-03-19 | 18.31 | 19.1 | 18.19 | 18.33 | -1.19% | 848,292 | 1,577,743,539 |
| 2024-03-18 | 19.09 | 19.27 | 18.22 | 18.55 | -5.69% | 1,202,596 | 2,253,032,444 |
| 2024-03-15 | 18.99 | 19.87 | 18.86 | 19.67 | +2.45% | 885,110 | 1,716,538,743 |
| 2024-03-14 | 18.55 | 19.46 | 18.55 | 19.2 | +8.47% | 935,770 | 1,789,312,524 |
| 2024-03-13 | 17.24 | 17.9 | 17.12 | 17.7 | +2.79% | 456,897 | 800,197,662 |
| 2024-03-12 | 18.03 | 18.05 | 17.13 | 17.22 | -4.7% | 522,695 | 914,146,101 |
| 2024-03-11 | 18.25 | 18.35 | 17.76 | 18.07 | -0.99% | 432,727 | 776,807,411 |
| 2024-03-08 | 17.88 | 18.38 | 17.79 | 18.25 | +3.28% | 615,491 | 1,112,240,816 |
| 2024-03-07 | 16.86 | 18.09 | 16.82 | 17.67 | +5.3% | 675,801 | 1,195,761,043 |
| 2024-03-06 | 16.32 | 16.95 | 16.28 | 16.78 | +2.5% | 388,522 | 649,658,161 |
| 2024-03-05 | 16.54 | 16.69 | 16.32 | 16.37 | -1.03% | 338,101 | 556,867,234 |
| 2024-03-04 | 16.38 | 16.64 | 16.26 | 16.54 | +1.16% | 359,900 | 592,629,707 |
| 2024-03-01 | 16.64 | 16.83 | 16.14 | 16.35 | -1.8% | 474,224 | 777,356,788 |
| 2024-02-29 | 15.99 | 16.68 | 15.97 | 16.65 | +3.87% | 374,850 | 614,707,347 |
| 2024-02-28 | 16.2 | 16.39 | 16.03 | 16.03 | -1.41% | 367,768 | 596,227,308 |
| 2024-02-27 | 16.16 | 16.43 | 16.1 | 16.26 | -0.06% | 354,933 | 575,994,457 |
| 2024-02-26 | 16.98 | 17.02 | 16.12 | 16.27 | -4.74% | 542,064 | 897,692,914 |
| 2024-02-23 | 16.65 | 17.26 | 16.46 | 17.08 | +3.58% | 524,607 | 889,384,480 |
| 2024-02-22 | 15.7 | 16.6 | 15.66 | 16.49 | +4.9% | 425,067 | 688,547,840 |
| 2024-02-21 | 15.85 | 16.1 | 15.71 | 15.72 | -1.07% | 331,898 | 528,047,483 |
| 2024-02-20 | 15.66 | 16.05 | 15.43 | 15.89 | +1.02% | 379,206 | 599,206,691 |
| 2024-02-19 | 15.15 | 15.73 | 15.04 | 15.73 | +3.9% | 495,083 | 767,166,002 |
| 2024-02-08 | 15.56 | 15.88 | 15.1 | 15.14 | -2.82% | 575,108 | 893,758,159 |
| 2024-02-07 | 14.8 | 15.65 | 14.67 | 15.58 | +5.27% | 567,783 | 861,574,817 |
| 2024-02-06 | 14.02 | 14.85 | 13.96 | 14.8 | +4.82% | 457,728 | 661,870,747 |
| 2024-02-05 | 13.95 | 14.38 | 13.58 | 14.12 | +0.93% | 528,310 | 740,169,558 |
| 2024-02-02 | 14.1 | 14.42 | 13.67 | 13.99 | -0.92% | 342,064 | 482,750,360 |
| 2024-02-01 | 14.2 | 14.39 | 14 | 14.12 | -0.7% | 241,639 | 343,488,911 |
| 2024-01-31 | 14.42 | 14.61 | 14.11 | 14.22 | -0.84% | 273,333 | 393,324,601 |
| 2024-01-30 | 14.42 | 14.7 | 14.3 | 14.34 | -1.44% | 229,048 | 331,962,696 |
| 2024-01-29 | 14.58 | 14.84 | 14.54 | 14.55 | -0.21% | 254,091 | 372,657,172 |
| 2024-01-26 | 14.6 | 14.69 | 14.44 | 14.58 | -0.14% | 191,341 | 278,533,473 |
| 2024-01-25 | 14.14 | 14.7 | 14.1 | 14.6 | +3.99% | 415,489 | 601,154,268 |
| 2024-01-24 | 13.6 | 14.06 | 13.57 | 14.04 | +3.16% | 305,798 | 423,148,738 |
| 2024-01-23 | 13.29 | 13.73 | 13.11 | 13.61 | +2.41% | 309,277 | 414,820,020 |
| 2024-01-22 | 13.94 | 13.96 | 13.19 | 13.29 | -4.73% | 271,653 | 368,368,126 |
| 2024-01-19 | 13.9 | 14.1 | 13.82 | 13.95 | +0.22% | 229,539 | 320,550,446 |
| 2024-01-18 | 14.03 | 14.06 | 13.5 | 13.92 | -1.21% | 390,015 | 535,296,246 |
| 2024-01-17 | 14.4 | 14.46 | 14.08 | 14.09 | -2.49% | 200,784 | 286,539,517 |
| 2024-01-16 | 14.46 | 14.54 | 14.24 | 14.45 | -0.21% | 215,279 | 309,881,070 |
| 2024-01-15 | 14.65 | 14.67 | 14.43 | 14.48 | -0.82% | 178,665 | 259,752,348 |
| 2024-01-12 | 14.52 | 14.77 | 14.52 | 14.6 | +0.48% | 202,132 | 296,261,114 |
| 2024-01-11 | 14.58 | 14.8 | 14.49 | 14.53 | -0.62% | 337,942 | 493,455,204 |
| 2024-01-10 | 14.99 | 15.02 | 14.57 | 14.62 | -2.86% | 315,753 | 466,776,144 |
| 2024-01-09 | 14.62 | 15.2 | 14.61 | 15.05 | +2.66% | 401,608 | 601,011,468 |
| 2024-01-08 | 14.51 | 14.94 | 14.41 | 14.66 | +0.69% | 458,999 | 674,237,124 |
| 2024-01-05 | 14.76 | 14.97 | 14.52 | 14.56 | -1.42% | 293,876 | 433,875,119 |
| 2024-01-04 | 14.72 | 14.81 | 14.58 | 14.77 | -0.2% | 266,996 | 392,324,099 |
| 2024-01-03 | 14.62 | 14.91 | 14.61 | 14.8 | +0.54% | 279,189 | 412,240,322 |
| 2024-01-02 | 14.28 | 14.92 | 14.27 | 14.72 | +3.15% | 384,386 | 566,340,037 |
| 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：