股票概览
21.13
+0.67%
+0.14
20.99
开盘价
21.17
最高价
20.77
最低价
15,388
成交量
数据更新至: 2024-05-20
技术指标
21.11
MA5 (5日均线)
21.27
MA10 (10日均线)
21.55
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 | 20.99 | 21.17 | 20.77 | 21.13 | +0.67% | 15,388 | 32,313,690 |
| 2024-05-17 | 21.15 | 21.15 | 20.6 | 20.99 | -0.33% | 17,709 | 36,980,885 |
| 2024-05-16 | 21.48 | 21.7 | 21.03 | 21.06 | -1.96% | 23,216 | 49,177,653 |
| 2024-05-15 | 21.01 | 21.95 | 20.87 | 21.48 | +2.92% | 39,669 | 85,440,660 |
| 2024-05-14 | 20.98 | 21.21 | 20.82 | 20.87 | -0.9% | 15,069 | 31,573,402 |
| 2024-05-13 | 21.06 | 21.55 | 20.5 | 21.06 | -0.38% | 22,629 | 47,260,642 |
| 2024-05-10 | 21.6 | 21.64 | 20.85 | 21.14 | -1.77% | 22,294 | 47,264,735 |
| 2024-05-09 | 21.35 | 21.7 | 21.35 | 21.52 | +0.23% | 24,021 | 51,764,617 |
| 2024-05-08 | 21.96 | 22.2 | 21.37 | 21.47 | -2.28% | 30,055 | 65,196,878 |
| 2024-05-07 | 22.3 | 22.3 | 21.8 | 21.97 | -1.79% | 37,624 | 82,705,018 |
| 2024-05-06 | 21.85 | 22.5 | 21.84 | 22.37 | +2.8% | 47,532 | 105,248,842 |
| 2024-04-30 | 21.67 | 21.98 | 21.3 | 21.76 | +1.16% | 43,415 | 94,238,041 |
| 2024-04-29 | 21.32 | 21.7 | 21.14 | 21.51 | +0.37% | 40,197 | 86,255,781 |
| 2024-04-26 | 21.85 | 21.86 | 21.01 | 21.43 | -2.41% | 51,888 | 110,406,871 |
| 2024-04-25 | 22.06 | 22.3 | 21.75 | 21.96 | -2.75% | 49,686 | 109,648,303 |
| 2024-04-24 | 21.99 | 22.75 | 21.65 | 22.58 | +1.99% | 92,098 | 204,704,893 |
| 2024-04-23 | 20.75 | 22.89 | 20.23 | 22.14 | +6.39% | 94,045 | 204,027,648 |
| 2024-04-22 | 21.49 | 21.57 | 20.5 | 20.81 | -4.01% | 43,194 | 90,305,816 |
| 2024-04-19 | 21.98 | 22.08 | 21.13 | 21.68 | -1.54% | 64,710 | 139,525,831 |
| 2024-04-18 | 20.65 | 22.18 | 20.25 | 22.02 | +5.81% | 86,791 | 187,100,045 |
| 2024-04-17 | 19.55 | 21 | 19.55 | 20.81 | +6.28% | 51,416 | 105,340,165 |
| 2024-04-16 | 21.08 | 21.2 | 19.44 | 19.58 | -9.35% | 63,699 | 127,218,015 |
| 2024-04-15 | 20.5 | 21.77 | 20.43 | 21.6 | +2.37% | 80,727 | 171,966,501 |
| 2024-04-12 | 20.75 | 21.49 | 20.41 | 21.1 | +4.98% | 74,370 | 156,288,139 |
| 2024-04-11 | 19.57 | 20.3 | 19.12 | 20.1 | +3.55% | 31,393 | 62,797,157 |
| 2024-04-10 | 19.72 | 19.73 | 19.21 | 19.41 | -1.07% | 10,534 | 20,496,902 |
| 2024-04-09 | 19.24 | 19.7 | 19.24 | 19.62 | +1.87% | 9,569 | 18,687,249 |
| 2024-04-08 | 19.72 | 19.85 | 19.26 | 19.26 | -2.33% | 13,367 | 26,042,853 |
| 2024-04-03 | 20.02 | 20.1 | 19.51 | 19.72 | -1.35% | 11,374 | 22,428,127 |
| 2024-04-02 | 19.87 | 20.16 | 19.75 | 19.99 | +0.2% | 14,169 | 28,269,631 |
| 2024-04-01 | 19.84 | 19.96 | 19.67 | 19.95 | +2.05% | 13,564 | 26,880,776 |
| 2024-03-29 | 19.6 | 19.75 | 19.36 | 19.55 | +0.21% | 10,737 | 20,954,894 |
| 2024-03-28 | 19.05 | 19.85 | 19.03 | 19.51 | +2.41% | 17,788 | 34,714,000 |
| 2024-03-27 | 19.55 | 19.82 | 19.05 | 19.05 | -3% | 16,132 | 31,369,408 |
| 2024-03-26 | 19.51 | 19.68 | 19.24 | 19.64 | +0.61% | 15,912 | 31,034,733 |
| 2024-03-25 | 19.7 | 20.03 | 19.52 | 19.52 | -1.51% | 15,730 | 31,147,212 |
| 2024-03-22 | 20.34 | 20.42 | 19.75 | 19.82 | -3.18% | 25,466 | 50,981,109 |
| 2024-03-21 | 20.48 | 21.11 | 20.01 | 20.47 | +0.64% | 38,527 | 78,895,290 |
| 2024-03-20 | 20.37 | 20.4 | 20.2 | 20.34 | +0.35% | 16,360 | 33,234,382 |
| 2024-03-19 | 20.47 | 20.59 | 20.24 | 20.27 | -1.12% | 20,657 | 42,099,212 |
| 2024-03-18 | 20.4 | 20.6 | 20.32 | 20.5 | +0.2% | 30,578 | 62,501,424 |
| 2024-03-15 | 19.81 | 21.18 | 19.64 | 20.46 | +2.66% | 47,807 | 97,306,158 |
| 2024-03-14 | 20.2 | 20.29 | 19.66 | 19.93 | -1.14% | 17,280 | 34,547,796 |
| 2024-03-13 | 20.37 | 20.37 | 19.96 | 20.16 | -0.54% | 19,668 | 39,587,805 |
| 2024-03-12 | 20 | 20.28 | 19.82 | 20.27 | +1.2% | 26,450 | 53,160,448 |
| 2024-03-11 | 20.15 | 20.15 | 19.75 | 20.03 | -0.74% | 23,136 | 46,007,170 |
| 2024-03-08 | 20.1 | 20.51 | 19.93 | 20.18 | +0.4% | 25,562 | 51,615,825 |
| 2024-03-07 | 19.98 | 20.41 | 19.8 | 20.1 | +1.62% | 31,731 | 63,854,164 |
| 2024-03-06 | 19.12 | 19.98 | 19.11 | 19.78 | +2.86% | 22,975 | 45,161,138 |
| 2024-03-05 | 19.82 | 19.82 | 19.18 | 19.23 | -1.89% | 18,662 | 36,240,176 |
| 2024-03-04 | 19.9 | 19.96 | 19.26 | 19.6 | -1.16% | 17,271 | 33,720,895 |
| 2024-03-01 | 19.69 | 20.1 | 19.68 | 19.83 | +0.66% | 19,728 | 39,188,323 |
| 2024-02-29 | 18.39 | 19.7 | 18.39 | 19.7 | +4.62% | 29,348 | 56,854,533 |
| 2024-02-28 | 20.38 | 20.7 | 18.8 | 18.83 | -7.65% | 40,458 | 80,262,748 |
| 2024-02-27 | 19.68 | 20.39 | 19.68 | 20.39 | +2.51% | 24,440 | 49,105,288 |
| 2024-02-26 | 19.69 | 20.2 | 19.52 | 19.89 | +1.64% | 31,610 | 62,745,883 |
| 2024-02-23 | 18.95 | 19.62 | 18.81 | 19.57 | +3.54% | 32,449 | 62,409,905 |
| 2024-02-22 | 18.67 | 19.09 | 18.53 | 18.9 | +0.85% | 21,315 | 40,273,918 |
| 2024-02-21 | 18.57 | 19.28 | 18.5 | 18.74 | +0.32% | 28,888 | 54,738,237 |
| 2024-02-20 | 18.43 | 18.75 | 18.16 | 18.68 | +0.97% | 17,060 | 31,624,540 |
| 2024-02-19 | 18.08 | 18.8 | 18.01 | 18.5 | +3.06% | 24,351 | 44,901,706 |
| 2024-02-08 | 17.29 | 17.99 | 16.81 | 17.95 | +3.82% | 31,956 | 55,894,043 |
| 2024-02-07 | 17.44 | 18.09 | 17.2 | 17.29 | -1.2% | 28,086 | 49,585,131 |
| 2024-02-06 | 16.61 | 17.88 | 15.72 | 17.5 | +4.67% | 26,842 | 45,348,059 |
| 2024-02-05 | 18.39 | 18.39 | 16.45 | 16.72 | -7.98% | 27,123 | 46,300,652 |
| 2024-02-02 | 19.13 | 19.3 | 17.79 | 18.17 | -4.87% | 24,703 | 45,687,379 |
| 2024-02-01 | 19 | 19.72 | 18.76 | 19.1 | -1.55% | 17,840 | 34,143,244 |
| 2024-01-31 | 19.65 | 20.02 | 19.24 | 19.4 | -1.82% | 24,905 | 48,871,676 |
| 2024-01-30 | 20.5 | 20.56 | 19.69 | 19.76 | -4.77% | 22,151 | 44,426,386 |
| 2024-01-29 | 21.4 | 21.64 | 20.61 | 20.75 | +0.39% | 34,151 | 72,017,765 |
| 2024-01-26 | 20.88 | 21.18 | 20.62 | 20.67 | -1.52% | 23,578 | 49,197,352 |
| 2024-01-25 | 20.4 | 21.06 | 20.34 | 20.99 | +2.24% | 27,640 | 57,458,923 |
| 2024-01-24 | 20.45 | 20.84 | 19.75 | 20.53 | -0.24% | 31,337 | 63,682,698 |
| 2024-01-23 | 20.04 | 20.69 | 19.92 | 20.58 | +2.8% | 26,992 | 55,055,629 |
| 2024-01-22 | 21.53 | 21.72 | 19.76 | 20.02 | -7.83% | 38,514 | 80,148,070 |
| 2024-01-19 | 22.29 | 22.29 | 21.6 | 21.72 | -2.78% | 28,621 | 62,662,784 |
| 2024-01-18 | 22.8 | 23.18 | 21.72 | 22.34 | -3.12% | 45,986 | 102,464,847 |
| 2024-01-17 | 24.35 | 24.35 | 23.04 | 23.06 | -5.34% | 37,670 | 88,848,351 |
| 2024-01-16 | 25.1 | 25.13 | 23.9 | 24.36 | -2.91% | 49,787 | 121,011,903 |
| 2024-01-15 | 25.19 | 25.69 | 24.68 | 25.09 | -1.92% | 56,826 | 142,231,857 |
| 2024-01-12 | 26.25 | 26.52 | 25.5 | 25.58 | -3.62% | 64,797 | 168,244,225 |
| 2024-01-11 | 26.35 | 26.76 | 25.56 | 26.54 | -1.45% | 81,451 | 214,077,469 |
| 2024-01-10 | 26.31 | 28.05 | 25.82 | 26.93 | +0.79% | 122,566 | 329,171,490 |
| 2024-01-09 | 26.08 | 26.72 | 25.36 | 26.72 | +1.75% | 111,430 | 289,061,666 |
| 2024-01-08 | 26.7 | 27.67 | 25.61 | 26.26 | -0.87% | 161,733 | 427,163,707 |
| 2024-01-05 | 23.79 | 26.49 | 23.79 | 26.49 | +10.01% | 103,695 | 268,921,671 |
| 2024-01-04 | 23.4 | 24.84 | 23.3 | 24.08 | +2.21% | 39,860 | 96,421,808 |
| 2024-01-03 | 24 | 24 | 23.3 | 23.56 | -2.12% | 19,967 | 47,110,057 |
| 2024-01-02 | 24.35 | 24.5 | 24.07 | 24.07 | -0.82% | 13,351 | 32,319,386 |
| 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：