股票概览
21.32
-0.84%
-0.18
21.54
开盘价
21.71
最高价
21.08
最低价
69,398
成交量
数据更新至: 2024-05-20
技术指标
20.71
MA5 (5日均线)
20.05
MA10 (10日均线)
18.77
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 | 21.54 | 21.71 | 21.08 | 21.32 | -0.84% | 69,398 | 148,483,071 |
| 2024-05-17 | 21 | 21.71 | 20.46 | 21.5 | +2.43% | 113,674 | 239,433,882 |
| 2024-05-16 | 19.86 | 21.58 | 19.86 | 20.99 | +4.85% | 133,410 | 278,372,479 |
| 2024-05-15 | 19.75 | 20.25 | 19.54 | 20.02 | +1.42% | 51,938 | 103,632,352 |
| 2024-05-14 | 19.25 | 19.84 | 19.25 | 19.74 | +2.02% | 42,381 | 83,283,511 |
| 2024-05-13 | 19.47 | 19.5 | 19.07 | 19.35 | -0.62% | 25,636 | 49,634,163 |
| 2024-05-10 | 19.27 | 19.7 | 19.08 | 19.47 | +0.93% | 39,060 | 75,662,547 |
| 2024-05-09 | 19.13 | 19.48 | 19.13 | 19.29 | +0.36% | 39,681 | 76,670,621 |
| 2024-05-08 | 19.7 | 19.73 | 19.19 | 19.22 | -1.84% | 31,682 | 61,263,670 |
| 2024-05-07 | 19.28 | 19.69 | 19.28 | 19.58 | +0.93% | 46,556 | 90,799,596 |
| 2024-05-06 | 19 | 19.64 | 19 | 19.4 | +3.58% | 59,937 | 116,026,005 |
| 2024-04-30 | 18.73 | 19 | 18.58 | 18.73 | -1.16% | 55,925 | 104,818,017 |
| 2024-04-29 | 17.81 | 19.26 | 17.81 | 18.95 | +6.76% | 87,603 | 163,498,976 |
| 2024-04-26 | 16.93 | 17.78 | 16.9 | 17.75 | +4.66% | 64,016 | 111,463,028 |
| 2024-04-25 | 16.89 | 17.18 | 16.85 | 16.96 | +0.06% | 23,847 | 40,475,587 |
| 2024-04-24 | 17.08 | 17.1 | 16.66 | 16.95 | +0.12% | 25,174 | 42,384,980 |
| 2024-04-23 | 16.75 | 17.04 | 16.64 | 16.93 | +2.11% | 40,263 | 67,920,916 |
| 2024-04-22 | 16.2 | 16.85 | 16.12 | 16.58 | +2.16% | 35,623 | 59,160,121 |
| 2024-04-19 | 16.4 | 16.5 | 16.08 | 16.23 | -1.22% | 20,784 | 33,749,847 |
| 2024-04-18 | 16.21 | 16.74 | 16.02 | 16.43 | +1.42% | 29,888 | 49,162,233 |
| 2024-04-17 | 15.8 | 16.23 | 15.78 | 16.2 | +2.53% | 30,386 | 48,746,228 |
| 2024-04-16 | 16.11 | 16.16 | 15.6 | 15.8 | -2.59% | 40,472 | 63,972,303 |
| 2024-04-15 | 16.59 | 16.66 | 15.83 | 16.22 | -1.76% | 39,567 | 64,256,562 |
| 2024-04-12 | 16.42 | 16.79 | 16.42 | 16.51 | +0.24% | 19,851 | 32,965,631 |
| 2024-04-11 | 16.58 | 16.66 | 16.42 | 16.47 | -0.84% | 15,405 | 25,509,996 |
| 2024-04-10 | 16.88 | 16.9 | 16.41 | 16.61 | -1.72% | 22,459 | 37,340,783 |
| 2024-04-09 | 16.39 | 16.98 | 16.39 | 16.9 | +2.55% | 33,650 | 56,665,126 |
| 2024-04-08 | 16.98 | 16.98 | 16.41 | 16.48 | -3.4% | 36,736 | 60,951,175 |
| 2024-04-03 | 17.18 | 17.53 | 17.01 | 17.06 | -0.52% | 28,154 | 48,383,200 |
| 2024-04-02 | 17.18 | 17.18 | 16.95 | 17.15 | +0.18% | 21,673 | 36,999,347 |
| 2024-04-01 | 16.89 | 17.22 | 16.87 | 17.12 | +1.3% | 30,506 | 52,165,781 |
| 2024-03-29 | 16.93 | 16.95 | 16.6 | 16.9 | +0.42% | 26,762 | 44,882,284 |
| 2024-03-28 | 16.87 | 17.05 | 16.71 | 16.83 | -0.36% | 30,932 | 52,169,419 |
| 2024-03-27 | 17.1 | 17.36 | 16.78 | 16.89 | -1.57% | 47,669 | 81,332,380 |
| 2024-03-26 | 16.9 | 17.25 | 16.84 | 17.16 | +1.18% | 27,527 | 46,922,033 |
| 2024-03-25 | 16.9 | 17.32 | 16.86 | 16.96 | -0.12% | 34,769 | 59,213,379 |
| 2024-03-22 | 17.21 | 17.34 | 16.94 | 16.98 | -1.34% | 27,590 | 47,041,566 |
| 2024-03-21 | 17.36 | 17.5 | 17.16 | 17.21 | -0.75% | 26,448 | 45,811,119 |
| 2024-03-20 | 17.17 | 17.37 | 17.03 | 17.34 | +0.99% | 39,826 | 68,594,149 |
| 2024-03-19 | 17.28 | 17.37 | 17.13 | 17.17 | -0.64% | 38,184 | 65,819,663 |
| 2024-03-18 | 17.6 | 17.72 | 17.16 | 17.28 | -1.82% | 49,257 | 85,196,530 |
| 2024-03-15 | 17.7 | 17.73 | 17.49 | 17.6 | -0.17% | 37,139 | 65,499,839 |
| 2024-03-14 | 17.6 | 17.75 | 17.45 | 17.63 | +0.17% | 35,136 | 61,807,572 |
| 2024-03-13 | 17.79 | 17.79 | 17.25 | 17.6 | +0.4% | 52,180 | 91,708,898 |
| 2024-03-12 | 17.08 | 17.78 | 16.9 | 17.53 | +3.36% | 78,358 | 136,370,141 |
| 2024-03-11 | 16.6 | 16.99 | 16.6 | 16.96 | +1.56% | 35,715 | 60,096,125 |
| 2024-03-08 | 16.56 | 16.88 | 16.49 | 16.7 | +0.97% | 42,814 | 71,457,786 |
| 2024-03-07 | 16.37 | 16.86 | 16.3 | 16.54 | +1.04% | 72,209 | 120,287,993 |
| 2024-03-06 | 15.8 | 16.48 | 15.76 | 16.37 | +3.28% | 69,448 | 112,438,538 |
| 2024-03-05 | 16.02 | 16.02 | 15.6 | 15.85 | -1.18% | 52,161 | 82,192,262 |
| 2024-03-04 | 16.07 | 16.27 | 15.87 | 16.04 | -0.37% | 48,296 | 77,493,913 |
| 2024-03-01 | 15.9 | 16.1 | 15.69 | 16.1 | +1.9% | 48,844 | 77,854,621 |
| 2024-02-29 | 15.22 | 15.84 | 15.17 | 15.8 | +2.73% | 57,615 | 90,191,876 |
| 2024-02-28 | 15.94 | 16.38 | 15.31 | 15.38 | -3.63% | 77,904 | 123,716,770 |
| 2024-02-27 | 15.9 | 15.97 | 15.67 | 15.96 | +0.69% | 50,833 | 80,421,729 |
| 2024-02-26 | 15.22 | 16.15 | 15.17 | 15.85 | +4.21% | 78,273 | 122,751,483 |
| 2024-02-23 | 15.19 | 15.28 | 14.96 | 15.21 | -0.26% | 53,149 | 80,235,928 |
| 2024-02-22 | 15.11 | 15.35 | 14.97 | 15.25 | +0.39% | 56,937 | 86,274,820 |
| 2024-02-21 | 15.2 | 15.65 | 14.87 | 15.19 | +1.61% | 79,655 | 121,452,200 |
| 2024-02-20 | 15.2 | 15.22 | 14.64 | 14.95 | -2.22% | 55,944 | 82,968,552 |
| 2024-02-19 | 15.6 | 15.8 | 15.05 | 15.29 | -0.97% | 59,409 | 91,081,786 |
| 2024-02-08 | 14.72 | 15.5 | 14.52 | 15.44 | +7% | 75,178 | 114,526,050 |
| 2024-02-07 | 13.8 | 14.54 | 13.56 | 14.43 | +4.64% | 81,076 | 115,618,029 |
| 2024-02-06 | 12.99 | 13.98 | 12.52 | 13.79 | +4.23% | 95,743 | 126,414,016 |
| 2024-02-05 | 13.76 | 14 | 12.77 | 13.23 | -6.77% | 115,943 | 152,244,237 |
| 2024-02-02 | 15 | 15.11 | 13.4 | 14.19 | -4.44% | 79,993 | 113,734,139 |
| 2024-02-01 | 14.91 | 15.31 | 14.48 | 14.85 | -1.59% | 61,764 | 92,110,817 |
| 2024-01-31 | 15.7 | 15.7 | 14.53 | 15.09 | -4.43% | 95,840 | 144,500,362 |
| 2024-01-30 | 16.29 | 16.33 | 15.67 | 15.79 | -3.95% | 43,149 | 69,003,470 |
| 2024-01-29 | 16.9 | 17.2 | 16.31 | 16.44 | -2.49% | 46,365 | 76,921,050 |
| 2024-01-26 | 16.58 | 17.15 | 16.58 | 16.86 | +1.02% | 56,905 | 96,310,751 |
| 2024-01-25 | 16.31 | 16.72 | 16.18 | 16.69 | +1.83% | 49,610 | 81,895,971 |
| 2024-01-24 | 16.19 | 16.62 | 15.7 | 16.39 | +2.12% | 57,780 | 93,381,054 |
| 2024-01-23 | 15.78 | 16.28 | 15.52 | 16.05 | +0.69% | 48,573 | 77,711,695 |
| 2024-01-22 | 16.8 | 16.82 | 15.69 | 15.94 | -5.74% | 72,064 | 117,164,845 |
| 2024-01-19 | 17 | 17.28 | 16.72 | 16.91 | -0.53% | 45,244 | 77,117,003 |
| 2024-01-18 | 17.1 | 17.2 | 16.59 | 17 | -0.99% | 56,927 | 96,050,717 |
| 2024-01-17 | 17.46 | 17.62 | 17.1 | 17.17 | -2.28% | 37,063 | 64,511,792 |
| 2024-01-16 | 17.33 | 17.66 | 17.17 | 17.57 | +1.5% | 61,239 | 107,293,324 |
| 2024-01-15 | 17.2 | 17.35 | 17 | 17.31 | +0.29% | 35,525 | 61,041,589 |
| 2024-01-12 | 17.25 | 17.65 | 17 | 17.26 | +0.99% | 39,770 | 68,948,314 |
| 2024-01-11 | 16.81 | 17.18 | 16.8 | 17.09 | +0.89% | 28,829 | 48,979,026 |
| 2024-01-10 | 16.77 | 17.09 | 16.6 | 16.94 | +0.71% | 31,467 | 53,150,789 |
| 2024-01-09 | 16.48 | 17.01 | 16.42 | 16.82 | +2.06% | 32,560 | 54,537,670 |
| 2024-01-08 | 16.8 | 16.86 | 16.48 | 16.48 | -2.72% | 28,930 | 48,120,747 |
| 2024-01-05 | 16.94 | 17.2 | 16.84 | 16.94 | -0.59% | 30,114 | 51,230,143 |
| 2024-01-04 | 16.95 | 17.11 | 16.85 | 17.04 | +0.06% | 26,025 | 44,109,562 |
| 2024-01-03 | 17.17 | 17.28 | 16.91 | 17.03 | -0.82% | 28,289 | 48,309,114 |
| 2024-01-02 | 17.08 | 17.31 | 17.01 | 17.17 | +0.94% | 34,751 | 59,614,459 |
| 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：