股票概览
21.29
+3.65%
+0.75
20.44
开盘价
21.48
最高价
20.44
最低价
33,410
成交量
数据更新至: 2024-05-20
技术指标
20.33
MA5 (5日均线)
20.79
MA10 (10日均线)
20.80
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 | 20.44 | 21.48 | 20.44 | 21.29 | +3.65% | 33,410 | 70,796,161 |
| 2024-05-17 | 20.08 | 20.54 | 19.97 | 20.54 | +2.29% | 19,905 | 40,378,385 |
| 2024-05-16 | 20.2 | 20.4 | 19.86 | 20.08 | +0.9% | 21,814 | 43,976,257 |
| 2024-05-15 | 19.99 | 20.22 | 19.5 | 19.9 | +0.35% | 24,084 | 47,744,717 |
| 2024-05-14 | 19.93 | 20.3 | 19.63 | 19.83 | -0.5% | 35,512 | 70,572,791 |
| 2024-05-13 | 20.6 | 20.79 | 19.74 | 19.93 | -6.52% | 56,014 | 113,004,137 |
| 2024-05-10 | 21.53 | 22.1 | 21.2 | 21.32 | -0.47% | 32,227 | 69,780,159 |
| 2024-05-09 | 21.48 | 21.57 | 21.3 | 21.42 | -0.33% | 23,324 | 49,988,011 |
| 2024-05-08 | 22.28 | 22.28 | 20.7 | 21.49 | -2.54% | 48,008 | 102,534,528 |
| 2024-05-07 | 22 | 22.9 | 21.61 | 22.05 | -0.45% | 42,456 | 94,061,719 |
| 2024-05-06 | 21.54 | 22.25 | 21.3 | 22.15 | +3.94% | 41,666 | 91,174,494 |
| 2024-04-30 | 21.32 | 21.54 | 21.21 | 21.31 | -0.28% | 30,558 | 65,293,806 |
| 2024-04-29 | 22 | 22.05 | 21.28 | 21.37 | -2.06% | 41,595 | 90,177,071 |
| 2024-04-26 | 20.91 | 22.55 | 20.18 | 21.82 | +4.5% | 72,269 | 156,340,196 |
| 2024-04-25 | 20.61 | 21.25 | 20.55 | 20.88 | +0.53% | 24,199 | 50,756,467 |
| 2024-04-24 | 20.05 | 21.27 | 20.05 | 20.77 | +2.62% | 27,053 | 56,456,732 |
| 2024-04-23 | 20.07 | 20.55 | 20.02 | 20.24 | +0.75% | 12,386 | 25,142,630 |
| 2024-04-22 | 19.39 | 20.58 | 19.07 | 20.09 | +2.6% | 18,712 | 37,249,000 |
| 2024-04-19 | 19.77 | 19.8 | 19.04 | 19.58 | -1.71% | 17,937 | 34,869,750 |
| 2024-04-18 | 20.01 | 20.77 | 19.63 | 19.92 | -0.45% | 19,204 | 38,828,406 |
| 2024-04-17 | 19.59 | 20.4 | 19.5 | 20.01 | +2.3% | 20,932 | 41,739,565 |
| 2024-04-16 | 19.87 | 20.15 | 18.23 | 19.56 | -2.54% | 27,896 | 53,960,951 |
| 2024-04-15 | 19.51 | 20.43 | 19.3 | 20.07 | +1.47% | 39,291 | 77,891,992 |
| 2024-04-12 | 20.33 | 20.98 | 19.7 | 19.78 | -3.13% | 33,009 | 66,505,962 |
| 2024-04-11 | 20.1 | 21.3 | 20.05 | 20.42 | +0.54% | 23,967 | 49,852,061 |
| 2024-04-10 | 20.72 | 20.72 | 20.03 | 20.31 | -2.54% | 21,355 | 43,258,010 |
| 2024-04-09 | 20.39 | 20.88 | 20 | 20.84 | +2.66% | 24,923 | 50,960,353 |
| 2024-04-08 | 20.43 | 20.55 | 20.01 | 20.3 | -1.02% | 21,201 | 43,077,649 |
| 2024-04-03 | 20.55 | 20.79 | 19.95 | 20.51 | -0.49% | 24,308 | 49,657,875 |
| 2024-04-02 | 21.29 | 21.29 | 20.22 | 20.61 | -2.28% | 33,624 | 69,423,030 |
| 2024-04-01 | 20.32 | 21.58 | 20.16 | 21.09 | +3.79% | 42,773 | 89,966,581 |
| 2024-03-29 | 19.28 | 20.48 | 19.06 | 20.32 | +5.28% | 33,992 | 67,544,542 |
| 2024-03-28 | 18.51 | 19.66 | 18.51 | 19.3 | +2.12% | 40,644 | 77,709,118 |
| 2024-03-27 | 18.74 | 19.44 | 18.39 | 18.9 | +1.12% | 36,715 | 69,369,390 |
| 2024-03-26 | 19.19 | 19.44 | 18.2 | 18.69 | -3.46% | 41,356 | 77,572,691 |
| 2024-03-25 | 20.03 | 20.22 | 19.12 | 19.36 | -4.68% | 54,737 | 106,690,953 |
| 2024-03-22 | 20.56 | 20.78 | 20.25 | 20.31 | -1.69% | 30,932 | 63,469,652 |
| 2024-03-21 | 21.07 | 21.2 | 20.45 | 20.66 | -1.95% | 34,845 | 72,254,460 |
| 2024-03-20 | 20.95 | 21.5 | 20.83 | 21.07 | -0.38% | 23,491 | 49,629,869 |
| 2024-03-19 | 20.88 | 21.21 | 20.67 | 21.15 | +0.71% | 34,129 | 71,610,849 |
| 2024-03-18 | 21.02 | 21.22 | 20.63 | 21 | -1.04% | 39,327 | 82,041,345 |
| 2024-03-15 | 20.19 | 21.57 | 19.83 | 21.22 | +6.1% | 61,568 | 129,325,289 |
| 2024-03-14 | 19.54 | 20.1 | 19.34 | 20 | +2.35% | 40,527 | 80,085,409 |
| 2024-03-13 | 19.4 | 19.89 | 19.38 | 19.54 | +0.46% | 32,606 | 64,091,602 |
| 2024-03-12 | 18.86 | 19.65 | 18.65 | 19.45 | +3.02% | 44,758 | 85,938,409 |
| 2024-03-11 | 18.85 | 19.05 | 18.21 | 18.88 | +0.16% | 28,499 | 53,367,649 |
| 2024-03-08 | 17.9 | 18.98 | 17.85 | 18.85 | +5.19% | 58,287 | 108,226,145 |
| 2024-03-07 | 18.01 | 18.5 | 17.63 | 17.92 | -0.06% | 39,917 | 71,940,660 |
| 2024-03-06 | 17.6 | 18.38 | 17.2 | 17.93 | +0.9% | 43,371 | 77,149,114 |
| 2024-03-05 | 18.35 | 18.5 | 17.63 | 17.77 | -3.37% | 48,737 | 87,513,060 |
| 2024-03-04 | 18.3 | 18.89 | 18.01 | 18.39 | +1.04% | 47,323 | 87,281,671 |
| 2024-03-01 | 17.94 | 18.55 | 17.91 | 18.2 | +1.45% | 39,571 | 72,059,455 |
| 2024-02-29 | 17.33 | 18.09 | 17.27 | 17.94 | +2.4% | 57,429 | 101,915,616 |
| 2024-02-28 | 19.4 | 19.55 | 17.48 | 17.52 | -9.6% | 84,288 | 155,128,684 |
| 2024-02-27 | 19 | 19.54 | 18.72 | 19.38 | +0.52% | 56,426 | 108,007,204 |
| 2024-02-26 | 19.2 | 20.33 | 18.25 | 19.28 | +8.74% | 102,036 | 195,534,407 |
| 2024-02-23 | 17.75 | 17.83 | 17.1 | 17.73 | +1.37% | 28,137 | 49,141,213 |
| 2024-02-22 | 17.05 | 17.52 | 16.82 | 17.49 | +2.4% | 23,453 | 40,242,319 |
| 2024-02-21 | 16.79 | 17.84 | 16.57 | 17.08 | +0.59% | 30,746 | 53,033,445 |
| 2024-02-20 | 17.19 | 17.62 | 16.47 | 16.98 | -1.79% | 29,334 | 49,633,050 |
| 2024-02-19 | 17.16 | 17.93 | 16.72 | 17.29 | +2.01% | 33,084 | 56,675,628 |
| 2024-02-08 | 14.91 | 17.6 | 14.51 | 16.95 | +14.45% | 59,227 | 95,495,444 |
| 2024-02-07 | 15.25 | 16.75 | 14.36 | 14.81 | -3.52% | 56,133 | 87,546,479 |
| 2024-02-06 | 14.4 | 16.24 | 13.72 | 15.35 | +3.72% | 44,037 | 65,381,542 |
| 2024-02-05 | 15.95 | 16.04 | 13.62 | 14.8 | -7.79% | 38,588 | 56,750,338 |
| 2024-02-02 | 16.18 | 16.95 | 15.5 | 16.05 | 0% | 27,914 | 45,059,558 |
| 2024-02-01 | 15.45 | 16.52 | 15.06 | 16.05 | +0.69% | 31,401 | 50,053,064 |
| 2024-01-31 | 16.51 | 16.89 | 15.43 | 15.94 | -5.85% | 52,767 | 83,957,961 |
| 2024-01-30 | 16.83 | 17.1 | 16.44 | 16.93 | +0.47% | 27,843 | 46,841,773 |
| 2024-01-29 | 17.3 | 17.54 | 16.83 | 16.85 | -2.6% | 16,009 | 27,221,077 |
| 2024-01-26 | 18.32 | 18.32 | 17.2 | 17.3 | -4.21% | 19,741 | 34,884,968 |
| 2024-01-25 | 17.61 | 18.55 | 17.21 | 18.06 | +2.56% | 39,043 | 70,090,150 |
| 2024-01-24 | 17.05 | 17.85 | 16.9 | 17.61 | +3.16% | 26,404 | 45,908,357 |
| 2024-01-23 | 17.02 | 17.3 | 16.8 | 17.07 | -0.18% | 18,872 | 32,193,012 |
| 2024-01-22 | 18.3 | 18.3 | 16.83 | 17.1 | -5.47% | 34,250 | 60,199,153 |
| 2024-01-19 | 18.26 | 18.85 | 18 | 18.09 | -2% | 15,185 | 27,981,433 |
| 2024-01-18 | 18.05 | 18.58 | 17.66 | 18.46 | +1.15% | 20,945 | 37,732,763 |
| 2024-01-17 | 18.64 | 18.7 | 18.09 | 18.25 | -2.46% | 14,915 | 27,393,477 |
| 2024-01-16 | 19.16 | 19.22 | 18.31 | 18.71 | -2.55% | 25,555 | 47,675,801 |
| 2024-01-15 | 19.02 | 19.87 | 18.71 | 19.2 | +1.21% | 18,261 | 35,434,596 |
| 2024-01-12 | 19.16 | 19.23 | 18.67 | 18.97 | -0.68% | 16,191 | 30,639,812 |
| 2024-01-11 | 18.5 | 19.19 | 18.1 | 19.1 | +3.24% | 25,340 | 47,683,174 |
| 2024-01-10 | 19.1 | 19.16 | 18.4 | 18.5 | -3.14% | 29,013 | 54,305,947 |
| 2024-01-09 | 19.39 | 19.63 | 18.89 | 19.1 | -0.37% | 22,230 | 42,616,957 |
| 2024-01-08 | 19.93 | 20.1 | 19.1 | 19.17 | -4.15% | 29,445 | 56,957,534 |
| 2024-01-05 | 20.07 | 20.7 | 19.78 | 20 | 0% | 35,414 | 71,708,875 |
| 2024-01-04 | 19.91 | 20.15 | 19.44 | 20 | +0.6% | 29,227 | 57,882,712 |
| 2024-01-03 | 21.83 | 22.2 | 19.52 | 19.88 | -11.05% | 93,933 | 192,683,902 |
| 2024-01-02 | 21.78 | 22.8 | 21.39 | 22.35 | +3.52% | 74,578 | 166,679,252 |
| 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：