股票概览
21.3
+1.82%
+0.38
21.09
开盘价
21.47
最高价
20.92
最低价
26,660
成交量
数据更新至: 2024-05-20
技术指标
20.70
MA5 (5日均线)
20.81
MA10 (10日均线)
19.38
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 | 21.09 | 21.47 | 20.92 | 21.3 | +1.82% | 26,660 | 56,664,334 |
| 2024-05-17 | 20.71 | 21.09 | 20.47 | 20.92 | +1.7% | 18,763 | 39,076,211 |
| 2024-05-16 | 20.9 | 20.9 | 20.5 | 20.57 | +0.54% | 17,350 | 35,865,858 |
| 2024-05-15 | 20.22 | 21.02 | 20.02 | 20.46 | +0.99% | 22,903 | 47,249,016 |
| 2024-05-14 | 20.27 | 20.64 | 20.22 | 20.26 | -0.15% | 22,673 | 46,224,827 |
| 2024-05-13 | 20.48 | 20.88 | 20.2 | 20.29 | -3.15% | 27,961 | 57,293,163 |
| 2024-05-10 | 21.1 | 21.34 | 20.8 | 20.95 | -1.04% | 23,213 | 48,847,523 |
| 2024-05-09 | 20.95 | 21.36 | 20.79 | 21.17 | +1.2% | 28,156 | 59,331,815 |
| 2024-05-08 | 21.37 | 21.37 | 20.7 | 20.92 | -1.46% | 35,738 | 74,800,833 |
| 2024-05-07 | 20.91 | 21.98 | 20.91 | 21.23 | +1.63% | 63,008 | 134,736,353 |
| 2024-05-06 | 20.64 | 20.95 | 20.23 | 20.89 | +3.26% | 47,202 | 97,255,278 |
| 2024-04-30 | 20.4 | 20.7 | 20 | 20.23 | -2.74% | 53,151 | 107,677,390 |
| 2024-04-29 | 19.62 | 21.26 | 19.3 | 20.8 | +16.85% | 100,107 | 204,840,907 |
| 2024-04-26 | 17.3 | 17.82 | 17.14 | 17.8 | +3.49% | 17,870 | 31,523,505 |
| 2024-04-25 | 17.31 | 17.4 | 16.9 | 17.2 | +0.47% | 13,197 | 22,723,663 |
| 2024-04-24 | 16.74 | 17.15 | 16.61 | 17.12 | +3.01% | 14,509 | 24,583,927 |
| 2024-04-23 | 16.4 | 16.85 | 16.3 | 16.62 | +1.78% | 15,725 | 26,104,516 |
| 2024-04-22 | 15.96 | 16.39 | 15.33 | 16.33 | +2.06% | 13,675 | 21,972,844 |
| 2024-04-19 | 16.58 | 16.58 | 15.78 | 16 | -3.5% | 17,122 | 27,468,312 |
| 2024-04-18 | 16.18 | 16.85 | 15.8 | 16.58 | +2.41% | 22,615 | 37,285,318 |
| 2024-04-17 | 15.43 | 16.27 | 15.43 | 16.19 | +5.13% | 19,419 | 31,191,153 |
| 2024-04-16 | 16.57 | 16.57 | 15.17 | 15.4 | -6.95% | 32,743 | 51,120,993 |
| 2024-04-15 | 16.53 | 16.96 | 16.11 | 16.55 | -0.9% | 28,651 | 47,549,590 |
| 2024-04-12 | 16.66 | 17.07 | 16.63 | 16.7 | +0.24% | 15,618 | 26,273,543 |
| 2024-04-11 | 16.95 | 17.17 | 16.59 | 16.66 | -2.23% | 20,997 | 35,489,010 |
| 2024-04-10 | 17.29 | 17.38 | 16.89 | 17.04 | -2.41% | 14,518 | 24,733,088 |
| 2024-04-09 | 16.9 | 17.48 | 16.67 | 17.46 | +3.31% | 18,890 | 32,357,616 |
| 2024-04-08 | 17.51 | 17.54 | 16.9 | 16.9 | -4.68% | 18,956 | 32,506,838 |
| 2024-04-03 | 17.5 | 18.03 | 17.42 | 17.73 | -1.23% | 16,470 | 29,226,219 |
| 2024-04-02 | 18.29 | 18.36 | 17.72 | 17.95 | -1.86% | 18,011 | 32,365,929 |
| 2024-04-01 | 17.75 | 18.48 | 17.72 | 18.29 | +4.28% | 21,130 | 38,339,322 |
| 2024-03-29 | 16.97 | 17.62 | 16.83 | 17.54 | +2.81% | 18,274 | 31,397,279 |
| 2024-03-28 | 16.74 | 17.47 | 16.59 | 17.06 | +2.16% | 30,757 | 52,754,082 |
| 2024-03-27 | 17.74 | 17.78 | 16.67 | 16.7 | -5.97% | 29,440 | 50,569,928 |
| 2024-03-26 | 18.2 | 18.66 | 17.49 | 17.76 | -3.32% | 49,717 | 89,338,077 |
| 2024-03-25 | 18.48 | 19.78 | 18.34 | 18.37 | -1.4% | 55,331 | 105,301,535 |
| 2024-03-22 | 18.59 | 18.85 | 18.45 | 18.63 | -0.21% | 24,464 | 45,674,536 |
| 2024-03-21 | 18.86 | 19.08 | 18.53 | 18.67 | -1.01% | 20,044 | 37,635,810 |
| 2024-03-20 | 18.75 | 18.95 | 18.55 | 18.86 | +0.48% | 20,036 | 37,577,348 |
| 2024-03-19 | 18.87 | 19.08 | 18.65 | 18.77 | -0.05% | 28,659 | 54,091,878 |
| 2024-03-18 | 18.25 | 18.82 | 18.2 | 18.78 | +3.64% | 26,290 | 48,707,073 |
| 2024-03-15 | 17.91 | 18.16 | 17.77 | 18.12 | +0.33% | 21,947 | 39,432,156 |
| 2024-03-14 | 18.24 | 18.37 | 17.7 | 18.06 | -1.85% | 28,782 | 51,974,028 |
| 2024-03-13 | 18.26 | 18.69 | 18.16 | 18.4 | +1.49% | 30,194 | 55,750,687 |
| 2024-03-12 | 18.01 | 18.45 | 18 | 18.13 | +0.22% | 21,294 | 38,709,340 |
| 2024-03-11 | 17.8 | 18.13 | 17.65 | 18.09 | +0.78% | 21,190 | 37,870,971 |
| 2024-03-08 | 17.57 | 18.1 | 17.51 | 17.95 | +1.99% | 23,395 | 41,692,871 |
| 2024-03-07 | 18.01 | 18.3 | 17.59 | 17.6 | -1.12% | 25,952 | 46,533,790 |
| 2024-03-06 | 17.65 | 18.13 | 17.48 | 17.8 | +0.17% | 24,204 | 43,018,078 |
| 2024-03-05 | 18 | 18.26 | 17.62 | 17.77 | -2.2% | 27,769 | 49,777,769 |
| 2024-03-04 | 18.25 | 18.28 | 17.52 | 18.17 | +0.66% | 35,653 | 64,062,027 |
| 2024-03-01 | 17.5 | 18.2 | 17.26 | 18.05 | +4.76% | 49,580 | 88,779,403 |
| 2024-02-29 | 15.85 | 17.24 | 15.8 | 17.23 | +7.69% | 46,611 | 78,480,730 |
| 2024-02-28 | 17.87 | 18.21 | 16 | 16 | -10.56% | 58,807 | 100,178,727 |
| 2024-02-27 | 17 | 17.89 | 16.73 | 17.89 | +4.87% | 32,100 | 55,916,363 |
| 2024-02-26 | 16.8 | 17.42 | 16.7 | 17.06 | +1.31% | 27,829 | 47,432,293 |
| 2024-02-23 | 16.58 | 16.94 | 16.2 | 16.84 | +1.88% | 31,409 | 51,988,826 |
| 2024-02-22 | 15.7 | 16.53 | 15.7 | 16.53 | +4.09% | 34,172 | 55,407,879 |
| 2024-02-21 | 15.68 | 16.36 | 15.58 | 15.88 | -0.56% | 34,462 | 55,234,712 |
| 2024-02-20 | 15.89 | 16.1 | 15.5 | 15.97 | +2.18% | 30,755 | 48,496,907 |
| 2024-02-19 | 15 | 15.79 | 14.99 | 15.63 | +4.27% | 47,421 | 73,566,748 |
| 2024-02-08 | 13.72 | 15.14 | 13.33 | 14.99 | +12.54% | 59,943 | 85,446,111 |
| 2024-02-07 | 13.43 | 13.99 | 12.86 | 13.32 | -0.75% | 51,861 | 69,800,524 |
| 2024-02-06 | 12.75 | 13.79 | 11.91 | 13.42 | +4.68% | 42,144 | 54,118,052 |
| 2024-02-05 | 14.11 | 14.19 | 12.23 | 12.82 | -10.41% | 48,046 | 62,785,851 |
| 2024-02-02 | 15.41 | 15.66 | 13.8 | 14.31 | -6.47% | 28,599 | 41,813,879 |
| 2024-02-01 | 15.2 | 15.66 | 14.89 | 15.3 | +0.33% | 25,516 | 39,159,595 |
| 2024-01-31 | 16.1 | 16.5 | 15.23 | 15.25 | -6.33% | 22,755 | 35,681,715 |
| 2024-01-30 | 16.5 | 17.08 | 16.25 | 16.28 | -5.18% | 17,853 | 29,666,542 |
| 2024-01-29 | 17.78 | 17.91 | 17.1 | 17.17 | -3.05% | 15,684 | 27,204,416 |
| 2024-01-26 | 18.23 | 18.24 | 17.58 | 17.71 | -2.69% | 18,083 | 32,373,977 |
| 2024-01-25 | 17.5 | 18.38 | 17.24 | 18.2 | +3.82% | 21,995 | 39,480,896 |
| 2024-01-24 | 17.95 | 17.95 | 16.74 | 17.53 | -0.51% | 26,753 | 46,136,397 |
| 2024-01-23 | 17.73 | 17.89 | 17.41 | 17.62 | -0.62% | 19,888 | 35,132,291 |
| 2024-01-22 | 18.79 | 19.18 | 17.54 | 17.73 | -6.98% | 24,734 | 45,262,187 |
| 2024-01-19 | 19.29 | 19.66 | 18.96 | 19.06 | -1.29% | 17,276 | 33,157,458 |
| 2024-01-18 | 19.3 | 19.59 | 18.6 | 19.31 | -0.36% | 26,389 | 50,192,202 |
| 2024-01-17 | 19.99 | 20.19 | 19.34 | 19.38 | -3.25% | 14,917 | 29,395,108 |
| 2024-01-16 | 19.89 | 20.17 | 19.55 | 20.03 | -0.25% | 20,473 | 40,629,253 |
| 2024-01-15 | 19.92 | 20.45 | 19.8 | 20.08 | +0.8% | 16,869 | 33,967,490 |
| 2024-01-12 | 20.5 | 20.5 | 19.81 | 19.92 | -1.97% | 14,334 | 28,688,395 |
| 2024-01-11 | 20.14 | 20.48 | 19.75 | 20.32 | +2.01% | 16,311 | 33,030,610 |
| 2024-01-10 | 20.34 | 20.44 | 19.91 | 19.92 | -1.97% | 22,356 | 44,965,446 |
| 2024-01-09 | 20.42 | 21.13 | 20.23 | 20.32 | +1.8% | 28,613 | 58,903,346 |
| 2024-01-08 | 20.35 | 20.44 | 19.88 | 19.96 | -2.44% | 27,490 | 55,370,663 |
| 2024-01-05 | 21.22 | 21.56 | 20.19 | 20.46 | -4.26% | 29,688 | 61,749,849 |
| 2024-01-04 | 21.65 | 21.9 | 21.14 | 21.37 | -1.34% | 25,025 | 53,708,078 |
| 2024-01-03 | 22.16 | 22.34 | 21.3 | 21.66 | -2.96% | 32,440 | 70,562,658 |
| 2024-01-02 | 22.28 | 22.49 | 21.85 | 22.32 | -1.33% | 36,490 | 80,983,511 |
| 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：