股票概览
21.31
+1.04%
+0.22
21.02
开盘价
21.5
最高价
21.02
最低价
7,159
成交量
数据更新至: 2024-05-20
技术指标
20.90
MA5 (5日均线)
21.09
MA10 (10日均线)
20.51
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 | 21.02 | 21.5 | 21.02 | 21.31 | +1.04% | 7,159 | 15,223,959 |
| 2024-05-17 | 20.63 | 21.28 | 20.62 | 21.09 | +2.08% | 5,626 | 11,829,505 |
| 2024-05-16 | 20.7 | 20.94 | 20.41 | 20.66 | +0.93% | 8,993 | 18,651,247 |
| 2024-05-15 | 20.97 | 21.07 | 20.41 | 20.47 | -2.38% | 7,328 | 15,151,558 |
| 2024-05-14 | 20.67 | 21.4 | 20.67 | 20.97 | +1.06% | 8,436 | 17,654,721 |
| 2024-05-13 | 21.21 | 21.66 | 20.67 | 20.75 | -2.63% | 7,808 | 16,451,390 |
| 2024-05-10 | 21.41 | 21.77 | 21.22 | 21.31 | -0.47% | 7,851 | 16,850,079 |
| 2024-05-09 | 21.6 | 21.83 | 21.33 | 21.41 | +0.28% | 5,475 | 11,809,262 |
| 2024-05-08 | 21.46 | 22.06 | 21.24 | 21.35 | -1.16% | 9,757 | 21,104,665 |
| 2024-05-07 | 21.99 | 22.02 | 21.43 | 21.6 | -1.37% | 7,253 | 15,709,964 |
| 2024-05-06 | 21.85 | 22.42 | 21.56 | 21.9 | +2.24% | 13,528 | 29,717,903 |
| 2024-04-30 | 21.35 | 21.77 | 21.21 | 21.42 | +0.05% | 10,264 | 22,078,385 |
| 2024-04-29 | 20.6 | 21.49 | 20.52 | 21.41 | +5.73% | 11,416 | 24,218,179 |
| 2024-04-26 | 19.47 | 20.45 | 19.24 | 20.25 | +3.47% | 6,780 | 13,601,853 |
| 2024-04-25 | 19.04 | 19.76 | 19.04 | 19.57 | +1.24% | 4,765 | 9,302,265 |
| 2024-04-24 | 18.81 | 19.47 | 18.81 | 19.33 | +3.09% | 5,024 | 9,661,191 |
| 2024-04-23 | 18.9 | 19.22 | 18.64 | 18.75 | +0.59% | 5,735 | 10,841,989 |
| 2024-04-22 | 18.55 | 18.92 | 17.88 | 18.64 | -0.05% | 8,135 | 15,089,139 |
| 2024-04-19 | 19.66 | 19.66 | 18.6 | 18.65 | -3.72% | 9,240 | 17,501,801 |
| 2024-04-18 | 18.7 | 19.81 | 18.42 | 19.37 | +2.32% | 9,278 | 17,851,070 |
| 2024-04-17 | 18.28 | 19.08 | 18.28 | 18.93 | +5.52% | 10,247 | 19,338,168 |
| 2024-04-16 | 19.44 | 19.48 | 17.04 | 17.94 | -9.44% | 15,830 | 28,555,537 |
| 2024-04-15 | 20.48 | 20.83 | 19.38 | 19.81 | -4.3% | 13,707 | 27,491,315 |
| 2024-04-12 | 20.56 | 21.45 | 20.5 | 20.7 | +0.24% | 9,172 | 19,205,675 |
| 2024-04-11 | 19.88 | 21.16 | 19.88 | 20.65 | +4.35% | 15,902 | 32,812,796 |
| 2024-04-10 | 20.89 | 21 | 19.41 | 19.79 | -6.12% | 17,250 | 34,491,360 |
| 2024-04-09 | 20.9 | 21.55 | 20.88 | 21.08 | +0.24% | 5,950 | 12,553,047 |
| 2024-04-08 | 21.69 | 21.98 | 20.97 | 21.03 | -3% | 11,648 | 24,846,618 |
| 2024-04-03 | 21.28 | 21.99 | 20.62 | 21.68 | +1.36% | 11,291 | 24,039,365 |
| 2024-04-02 | 23.28 | 23.3 | 21.23 | 21.39 | -6.88% | 17,840 | 38,765,411 |
| 2024-04-01 | 21.45 | 23 | 21.45 | 22.97 | +6.34% | 16,803 | 37,675,268 |
| 2024-03-29 | 21.52 | 21.99 | 20.87 | 21.6 | +0.56% | 12,229 | 26,078,935 |
| 2024-03-28 | 20.45 | 22.1 | 20.45 | 21.48 | +5.04% | 10,875 | 23,390,454 |
| 2024-03-27 | 21.41 | 21.41 | 20.4 | 20.45 | -4.39% | 10,824 | 22,582,407 |
| 2024-03-26 | 21.99 | 22.09 | 21.09 | 21.39 | -1.52% | 9,448 | 20,324,108 |
| 2024-03-25 | 23.4 | 23.4 | 21.66 | 21.72 | -8.32% | 15,409 | 34,810,110 |
| 2024-03-22 | 23.07 | 24.29 | 22.88 | 23.69 | +2.69% | 15,272 | 35,732,481 |
| 2024-03-21 | 23.32 | 23.58 | 22.87 | 23.07 | -1.41% | 9,370 | 21,710,839 |
| 2024-03-20 | 23.38 | 23.67 | 22.55 | 23.4 | -0.3% | 17,417 | 40,186,027 |
| 2024-03-19 | 23.26 | 24.22 | 23.1 | 23.47 | +0.9% | 18,260 | 43,242,924 |
| 2024-03-18 | 23.43 | 24.3 | 22.85 | 23.26 | -3.08% | 28,517 | 66,672,779 |
| 2024-03-15 | 20.64 | 24.5 | 20.31 | 24 | +16.28% | 36,199 | 80,805,779 |
| 2024-03-14 | 20.68 | 21.15 | 20.13 | 20.64 | +0.34% | 15,009 | 30,813,267 |
| 2024-03-13 | 21 | 21 | 20.43 | 20.57 | -0.58% | 12,298 | 25,460,524 |
| 2024-03-12 | 20.58 | 20.98 | 20.01 | 20.69 | -0.29% | 17,347 | 35,592,332 |
| 2024-03-11 | 20.5 | 21.09 | 19.6 | 20.75 | +2.82% | 22,821 | 46,573,915 |
| 2024-03-08 | 19.2 | 20.26 | 18.59 | 20.18 | +5.1% | 23,795 | 46,384,972 |
| 2024-03-07 | 19.52 | 20.16 | 19.14 | 19.2 | -0.57% | 18,672 | 36,570,095 |
| 2024-03-06 | 18.58 | 19.54 | 18.24 | 19.31 | +3.93% | 20,077 | 38,358,026 |
| 2024-03-05 | 17.78 | 19.4 | 17.69 | 18.58 | +2.88% | 19,661 | 36,445,230 |
| 2024-03-04 | 18.29 | 18.29 | 17.51 | 18.06 | -1.26% | 10,172 | 18,217,852 |
| 2024-03-01 | 17.88 | 18.58 | 17.75 | 18.29 | +3.45% | 18,102 | 32,882,569 |
| 2024-02-29 | 16.83 | 17.79 | 16.77 | 17.68 | +2.79% | 19,719 | 34,373,303 |
| 2024-02-28 | 19.41 | 19.66 | 17.17 | 17.2 | -11.34% | 30,374 | 55,599,974 |
| 2024-02-27 | 19.27 | 19.46 | 18.86 | 19.4 | +1.2% | 18,257 | 35,032,597 |
| 2024-02-26 | 18.93 | 21.17 | 18.93 | 19.17 | +2.46% | 27,140 | 53,918,799 |
| 2024-02-23 | 17.37 | 18.92 | 17.31 | 18.71 | +9.29% | 15,642 | 28,289,796 |
| 2024-02-22 | 16.8 | 17.2 | 16.7 | 17.12 | +1.78% | 9,056 | 15,398,556 |
| 2024-02-21 | 16.16 | 17.5 | 16 | 16.82 | +3.64% | 10,405 | 17,648,875 |
| 2024-02-20 | 16.13 | 16.45 | 15.77 | 16.23 | +0.12% | 8,400 | 13,581,043 |
| 2024-02-19 | 17.3 | 17.3 | 15.89 | 16.21 | -0.98% | 23,120 | 38,146,737 |
| 2024-02-08 | 13.24 | 16.37 | 13.05 | 16.37 | +20.01% | 23,861 | 35,736,856 |
| 2024-02-07 | 13.9 | 13.9 | 13.1 | 13.64 | -1.87% | 26,230 | 35,250,215 |
| 2024-02-06 | 12.99 | 14.17 | 12.18 | 13.9 | +4.04% | 25,719 | 33,637,494 |
| 2024-02-05 | 15.49 | 15.49 | 12.96 | 13.36 | -15.71% | 19,081 | 26,201,531 |
| 2024-02-02 | 16.79 | 17.08 | 15.03 | 15.85 | -3.94% | 13,871 | 22,163,707 |
| 2024-02-01 | 17.14 | 17.14 | 16.04 | 16.5 | -1.96% | 11,151 | 18,454,530 |
| 2024-01-31 | 18.28 | 18.34 | 16.61 | 16.83 | -7.12% | 14,807 | 25,620,876 |
| 2024-01-30 | 18.89 | 18.95 | 18.04 | 18.12 | -2.63% | 6,810 | 12,515,974 |
| 2024-01-29 | 19.47 | 19.56 | 18.51 | 18.61 | -4.12% | 7,834 | 14,774,468 |
| 2024-01-26 | 19.58 | 19.9 | 19.2 | 19.41 | -0.41% | 8,884 | 17,305,782 |
| 2024-01-25 | 18.67 | 19.51 | 18.34 | 19.49 | +6.44% | 11,216 | 21,315,399 |
| 2024-01-24 | 19.07 | 19.19 | 17.77 | 18.31 | -3.88% | 17,869 | 32,702,856 |
| 2024-01-23 | 19.37 | 19.55 | 18.8 | 19.05 | -1.7% | 7,970 | 15,207,513 |
| 2024-01-22 | 20.45 | 20.63 | 19.28 | 19.38 | -6.15% | 9,648 | 19,308,772 |
| 2024-01-19 | 20.66 | 21.12 | 20.49 | 20.65 | -1.24% | 5,421 | 11,237,233 |
| 2024-01-18 | 21.22 | 21.56 | 20.48 | 20.91 | -2.29% | 6,032 | 12,577,910 |
| 2024-01-17 | 22.06 | 22.06 | 21.3 | 21.4 | -2.99% | 4,166 | 9,023,502 |
| 2024-01-16 | 22.06 | 22.37 | 21.92 | 22.06 | +0.05% | 5,308 | 11,714,621 |
| 2024-01-15 | 22.4 | 22.45 | 22.02 | 22.05 | -1.78% | 4,146 | 9,188,884 |
| 2024-01-12 | 23.5 | 23.5 | 22.44 | 22.45 | -2.39% | 5,679 | 12,942,821 |
| 2024-01-11 | 22.48 | 23.03 | 22.42 | 23 | +1.91% | 7,060 | 16,056,270 |
| 2024-01-10 | 22.31 | 23.47 | 22.16 | 22.57 | -0.13% | 10,001 | 22,876,119 |
| 2024-01-09 | 22.26 | 23.02 | 22.01 | 22.6 | +2.59% | 6,870 | 15,582,835 |
| 2024-01-08 | 22.41 | 22.84 | 21.62 | 22.03 | -1.7% | 13,521 | 29,933,149 |
| 2024-01-05 | 23.18 | 23.41 | 22.31 | 22.41 | -3.32% | 7,219 | 16,442,596 |
| 2024-01-04 | 23.44 | 23.5 | 23.02 | 23.18 | -1.11% | 4,895 | 11,343,831 |
| 2024-01-03 | 24 | 24.01 | 23.3 | 23.44 | -2.86% | 9,407 | 22,111,003 |
| 2024-01-02 | 24.45 | 24.56 | 24.12 | 24.13 | -1.31% | 4,140 | 10,054,715 |
| 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：