股票概览
21.83
+5.05%
+1.05
20.82
开盘价
21.84
最高价
20.79
最低价
309,354
成交量
数据更新至: 2024-05-20
技术指标
21.01
MA5 (5日均线)
20.98
MA10 (10日均线)
20.31
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 | 20.82 | 21.84 | 20.79 | 21.83 | +5.05% | 309,354 | 668,251,366 |
| 2024-05-17 | 20.62 | 20.82 | 20.48 | 20.78 | +0.48% | 92,966 | 191,688,390 |
| 2024-05-16 | 20.7 | 20.88 | 20.55 | 20.68 | -0.05% | 78,688 | 163,304,946 |
| 2024-05-15 | 20.96 | 21.21 | 20.68 | 20.69 | -1.71% | 100,657 | 209,743,554 |
| 2024-05-14 | 21.25 | 21.35 | 21.04 | 21.05 | -0.99% | 96,040 | 203,309,941 |
| 2024-05-13 | 20.96 | 21.43 | 20.76 | 21.26 | +0.66% | 132,527 | 280,596,423 |
| 2024-05-10 | 20.93 | 21.12 | 20.73 | 21.12 | +1.05% | 120,994 | 253,668,519 |
| 2024-05-09 | 20.7 | 21.27 | 20.68 | 20.9 | +0.92% | 169,414 | 356,264,269 |
| 2024-05-08 | 20.83 | 20.88 | 20.66 | 20.71 | -0.24% | 94,304 | 195,781,851 |
| 2024-05-07 | 20.5 | 20.83 | 20.37 | 20.76 | +1.02% | 122,803 | 253,854,538 |
| 2024-05-06 | 20.77 | 20.97 | 20.4 | 20.55 | -0.48% | 207,311 | 428,486,450 |
| 2024-04-30 | 20.34 | 20.81 | 20.29 | 20.65 | +2.13% | 194,716 | 400,774,326 |
| 2024-04-29 | 19.28 | 20.32 | 19.25 | 20.22 | +4.93% | 203,003 | 405,729,828 |
| 2024-04-26 | 18.78 | 19.31 | 18.77 | 19.27 | +2.12% | 121,453 | 231,908,814 |
| 2024-04-25 | 18.9 | 19.04 | 18.57 | 18.87 | -0.42% | 98,073 | 184,446,132 |
| 2024-04-24 | 19.11 | 19.18 | 18.78 | 18.95 | -0.84% | 114,145 | 215,664,442 |
| 2024-04-23 | 19.38 | 19.63 | 19.04 | 19.11 | -1.44% | 112,715 | 216,991,575 |
| 2024-04-22 | 19.56 | 19.78 | 19.35 | 19.39 | -0.51% | 97,994 | 190,637,225 |
| 2024-04-19 | 19.81 | 19.9 | 19.32 | 19.49 | -2.06% | 114,228 | 223,001,401 |
| 2024-04-18 | 20.06 | 20.25 | 19.82 | 19.9 | -0.95% | 87,631 | 175,333,239 |
| 2024-04-17 | 19.59 | 20.1 | 19.56 | 20.09 | +2.92% | 80,572 | 160,123,544 |
| 2024-04-16 | 19.87 | 19.98 | 19.48 | 19.52 | -2.01% | 103,598 | 203,493,189 |
| 2024-04-15 | 19.72 | 20.25 | 19.69 | 19.92 | +0.96% | 96,291 | 192,000,101 |
| 2024-04-12 | 20.03 | 20.19 | 19.71 | 19.73 | -1.35% | 71,519 | 142,418,626 |
| 2024-04-11 | 20 | 20.2 | 19.76 | 20 | -0.55% | 62,245 | 124,663,434 |
| 2024-04-10 | 20.27 | 20.38 | 20.03 | 20.11 | -1.32% | 81,686 | 164,957,288 |
| 2024-04-09 | 19.74 | 20.43 | 19.68 | 20.38 | +4.03% | 123,521 | 249,194,426 |
| 2024-04-08 | 20.15 | 20.2 | 19.58 | 19.59 | -3.02% | 131,818 | 261,342,294 |
| 2024-04-03 | 20.53 | 20.57 | 20.19 | 20.2 | -1.42% | 67,793 | 137,577,893 |
| 2024-04-02 | 20.41 | 20.56 | 20.31 | 20.49 | +0.39% | 72,505 | 148,356,187 |
| 2024-04-01 | 20.24 | 20.54 | 20.2 | 20.41 | +1.09% | 82,285 | 168,177,494 |
| 2024-03-29 | 20.14 | 20.31 | 20.05 | 20.19 | +0.15% | 49,862 | 100,548,689 |
| 2024-03-28 | 19.92 | 20.42 | 19.9 | 20.16 | +1.2% | 77,079 | 155,562,479 |
| 2024-03-27 | 20.45 | 20.54 | 19.91 | 19.92 | -2.73% | 70,408 | 142,609,824 |
| 2024-03-26 | 20.28 | 20.57 | 20.2 | 20.48 | +0.64% | 73,865 | 150,640,182 |
| 2024-03-25 | 20.58 | 20.82 | 20.35 | 20.35 | -1.36% | 88,997 | 183,047,150 |
| 2024-03-22 | 20.85 | 21.03 | 20.52 | 20.63 | -1.53% | 92,096 | 190,473,449 |
| 2024-03-21 | 21.33 | 21.36 | 20.95 | 20.95 | -1.41% | 99,377 | 209,301,091 |
| 2024-03-20 | 21.24 | 21.48 | 21.2 | 21.25 | +0.05% | 67,069 | 142,751,987 |
| 2024-03-19 | 21.41 | 21.56 | 21.24 | 21.24 | -0.98% | 68,851 | 147,643,874 |
| 2024-03-18 | 21.3 | 21.46 | 21.13 | 21.45 | +0.66% | 104,010 | 221,422,085 |
| 2024-03-15 | 21.3 | 21.5 | 21.02 | 21.31 | -0.42% | 102,070 | 216,196,781 |
| 2024-03-14 | 21.65 | 21.8 | 21.22 | 21.4 | -1.2% | 107,194 | 230,019,316 |
| 2024-03-13 | 21.83 | 21.89 | 21.57 | 21.66 | -1.01% | 90,166 | 195,585,127 |
| 2024-03-12 | 21.6 | 22 | 21.38 | 21.88 | +1.48% | 180,292 | 391,948,219 |
| 2024-03-11 | 21.18 | 21.6 | 21.08 | 21.56 | +3.21% | 151,057 | 322,930,992 |
| 2024-03-08 | 20.75 | 21.09 | 20.75 | 20.89 | +0.14% | 87,143 | 182,140,523 |
| 2024-03-07 | 21.15 | 21.2 | 20.78 | 20.86 | -1.28% | 111,398 | 233,430,147 |
| 2024-03-06 | 20.7 | 21.38 | 20.67 | 21.13 | +2.08% | 137,542 | 289,920,296 |
| 2024-03-05 | 20.86 | 20.93 | 20.58 | 20.7 | -1.33% | 113,677 | 235,669,444 |
| 2024-03-04 | 20.83 | 21.4 | 20.81 | 20.98 | +0.72% | 177,476 | 374,345,549 |
| 2024-03-01 | 20.56 | 20.96 | 20.48 | 20.83 | +1.21% | 105,356 | 218,766,458 |
| 2024-02-29 | 19.91 | 20.6 | 19.88 | 20.58 | +2.54% | 108,967 | 221,700,929 |
| 2024-02-28 | 20.31 | 20.95 | 20.07 | 20.07 | -1.23% | 170,943 | 351,150,080 |
| 2024-02-27 | 20 | 20.32 | 19.85 | 20.32 | +1.45% | 94,171 | 189,207,125 |
| 2024-02-26 | 19.97 | 20.21 | 19.84 | 20.03 | +0.91% | 104,489 | 209,172,967 |
| 2024-02-23 | 19.65 | 19.87 | 19.62 | 19.85 | +0.86% | 96,258 | 190,325,104 |
| 2024-02-22 | 19.55 | 19.89 | 19.51 | 19.68 | -0.1% | 90,928 | 178,740,999 |
| 2024-02-21 | 19.29 | 19.92 | 19.2 | 19.7 | +1.55% | 115,222 | 226,564,393 |
| 2024-02-20 | 19.5 | 19.52 | 19.28 | 19.4 | -0.97% | 88,987 | 172,581,725 |
| 2024-02-19 | 19.6 | 19.71 | 19.4 | 19.59 | +0.1% | 128,016 | 250,196,661 |
| 2024-02-08 | 19.38 | 19.58 | 19.08 | 19.57 | +1.93% | 145,087 | 281,184,556 |
| 2024-02-07 | 18.74 | 19.26 | 18.62 | 19.2 | +2.78% | 158,477 | 301,931,961 |
| 2024-02-06 | 17.56 | 18.74 | 17.4 | 18.68 | +6.2% | 185,237 | 337,839,411 |
| 2024-02-05 | 17.94 | 17.95 | 16.93 | 17.59 | -2.39% | 199,096 | 348,346,822 |
| 2024-02-02 | 18.65 | 18.79 | 17.6 | 18.02 | -3.38% | 145,554 | 264,677,333 |
| 2024-02-01 | 18.51 | 19.1 | 18.5 | 18.65 | +0.05% | 111,962 | 209,753,071 |
| 2024-01-31 | 18.8 | 19.24 | 18.55 | 18.64 | -1.69% | 113,991 | 214,464,944 |
| 2024-01-30 | 19.6 | 19.61 | 18.78 | 18.96 | -3.56% | 128,183 | 247,189,726 |
| 2024-01-29 | 20.28 | 20.37 | 19.66 | 19.66 | -3.06% | 109,551 | 217,932,190 |
| 2024-01-26 | 20.38 | 20.6 | 20.19 | 20.28 | -1.89% | 103,848 | 211,625,404 |
| 2024-01-25 | 20.08 | 20.67 | 19.95 | 20.67 | +2.73% | 136,493 | 277,747,321 |
| 2024-01-24 | 20.04 | 20.27 | 19.58 | 20.12 | +0.05% | 100,897 | 201,075,812 |
| 2024-01-23 | 19.9 | 20.41 | 19.63 | 20.11 | +0.6% | 92,847 | 186,126,353 |
| 2024-01-22 | 20.56 | 20.59 | 19.77 | 19.99 | -3.1% | 126,301 | 255,751,241 |
| 2024-01-19 | 20.86 | 21.08 | 20.58 | 20.63 | -1.48% | 95,778 | 199,176,518 |
| 2024-01-18 | 20.49 | 20.97 | 20.24 | 20.94 | +2% | 150,054 | 308,798,976 |
| 2024-01-17 | 21.03 | 21.05 | 20.53 | 20.53 | -2.79% | 118,229 | 245,297,942 |
| 2024-01-16 | 21.37 | 21.37 | 20.7 | 21.12 | -1.26% | 185,874 | 389,650,290 |
| 2024-01-15 | 21.1 | 22.09 | 20.9 | 21.39 | +0.94% | 211,149 | 453,097,440 |
| 2024-01-12 | 21 | 21.42 | 20.93 | 21.19 | +0.62% | 79,949 | 169,706,457 |
| 2024-01-11 | 20.9 | 21.23 | 20.74 | 21.06 | +0.86% | 94,092 | 197,295,823 |
| 2024-01-10 | 20.7 | 21.11 | 20.46 | 20.88 | +0.92% | 82,570 | 172,499,814 |
| 2024-01-09 | 20.7 | 21.04 | 20.49 | 20.69 | +0.15% | 78,505 | 162,649,075 |
| 2024-01-08 | 20.9 | 21.13 | 20.61 | 20.66 | -1.57% | 72,315 | 150,327,181 |
| 2024-01-05 | 21.15 | 21.46 | 20.83 | 20.99 | -0.9% | 70,016 | 148,362,822 |
| 2024-01-04 | 21.37 | 21.39 | 20.96 | 21.18 | -0.94% | 66,415 | 140,382,888 |
| 2024-01-03 | 21.35 | 21.53 | 21.19 | 21.38 | -0.42% | 67,304 | 143,547,077 |
| 2024-01-02 | 21.51 | 21.57 | 21.29 | 21.47 | -0.19% | 87,955 | 188,814,294 |
| 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：
同行业相关股票
цнгц│░чФ╡хЩи 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832