股票概览
20.9
+1.16%
+0.24
20.7
开盘价
21.24
最高价
20.61
最低价
121,446
成交量
数据更新至: 2024-05-20
技术指标
20.46
MA5 (5日均线)
20.52
MA10 (10日均线)
19.77
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 | 20.7 | 21.24 | 20.61 | 20.9 | +1.16% | 121,446 | 253,540,882 |
| 2024-05-17 | 20.08 | 20.77 | 20.05 | 20.66 | +2.73% | 96,096 | 196,563,049 |
| 2024-05-16 | 20.15 | 20.45 | 19.93 | 20.11 | -0.2% | 105,921 | 213,142,298 |
| 2024-05-15 | 20.41 | 20.62 | 20.13 | 20.15 | -1.71% | 83,546 | 169,774,944 |
| 2024-05-14 | 20.67 | 20.81 | 20.4 | 20.5 | -1.3% | 85,422 | 175,495,985 |
| 2024-05-13 | 20.55 | 21.15 | 20.25 | 20.77 | -0.14% | 116,763 | 242,094,405 |
| 2024-05-10 | 20.95 | 21.33 | 20.67 | 20.8 | -0.81% | 163,126 | 342,278,019 |
| 2024-05-09 | 20.23 | 21.06 | 20.15 | 20.97 | +3.25% | 192,058 | 398,877,147 |
| 2024-05-08 | 19.9 | 20.46 | 19.72 | 20.31 | +1.55% | 141,393 | 284,823,135 |
| 2024-05-07 | 19.52 | 20.1 | 19.41 | 20 | +2.56% | 141,717 | 282,568,733 |
| 2024-05-06 | 19.71 | 19.91 | 19.45 | 19.5 | -0.31% | 107,388 | 211,017,513 |
| 2024-04-30 | 19.83 | 19.96 | 19.52 | 19.56 | -1.31% | 105,705 | 208,143,458 |
| 2024-04-29 | 19.3 | 20 | 19.2 | 19.82 | +3.18% | 192,635 | 377,434,855 |
| 2024-04-26 | 18.9 | 19.37 | 18.72 | 19.21 | +2.62% | 172,112 | 330,141,775 |
| 2024-04-25 | 18.88 | 18.88 | 18.45 | 18.72 | -1% | 92,269 | 171,598,324 |
| 2024-04-24 | 18.4 | 18.91 | 18.36 | 18.91 | +2.44% | 126,098 | 236,501,981 |
| 2024-04-23 | 18.92 | 18.95 | 18.35 | 18.46 | -3.25% | 145,351 | 271,198,324 |
| 2024-04-22 | 18.55 | 19.18 | 18.08 | 19.08 | +2.91% | 259,833 | 490,339,887 |
| 2024-04-19 | 18.3 | 18.88 | 18.21 | 18.54 | +1.04% | 140,407 | 261,188,181 |
| 2024-04-18 | 18.13 | 18.5 | 17.95 | 18.35 | +0.82% | 116,921 | 213,732,217 |
| 2024-04-17 | 17.63 | 18.22 | 17.6 | 18.2 | +3.76% | 99,917 | 179,446,313 |
| 2024-04-16 | 18.41 | 18.51 | 17.52 | 17.54 | -5.14% | 118,490 | 213,323,859 |
| 2024-04-15 | 17.8 | 18.75 | 17.76 | 18.49 | +3.7% | 142,117 | 261,542,522 |
| 2024-04-12 | 17.8 | 18.28 | 17.72 | 17.83 | 0% | 87,159 | 156,819,568 |
| 2024-04-11 | 17.57 | 18.3 | 17.51 | 17.83 | +0.79% | 73,620 | 131,550,639 |
| 2024-04-10 | 17.6 | 17.83 | 17.35 | 17.69 | +0.17% | 65,599 | 115,139,137 |
| 2024-04-09 | 17.57 | 17.82 | 17.5 | 17.66 | +0.46% | 51,818 | 91,599,606 |
| 2024-04-08 | 17.75 | 17.95 | 17.5 | 17.58 | -1.57% | 76,074 | 134,975,114 |
| 2024-04-03 | 17.95 | 18.05 | 17.74 | 17.86 | -1.16% | 55,359 | 99,051,539 |
| 2024-04-02 | 18.08 | 18.24 | 17.74 | 18.07 | -0.61% | 83,527 | 150,398,660 |
| 2024-04-01 | 18.52 | 18.6 | 18.02 | 18.18 | -1.84% | 112,324 | 204,664,026 |
| 2024-03-29 | 18.15 | 18.52 | 18.01 | 18.52 | +2.04% | 85,650 | 156,715,270 |
| 2024-03-28 | 17.26 | 18.39 | 17.21 | 18.15 | +5.4% | 122,249 | 219,632,856 |
| 2024-03-27 | 17.83 | 17.9 | 17.18 | 17.22 | -3.26% | 76,674 | 134,042,661 |
| 2024-03-26 | 18.05 | 18.09 | 17.61 | 17.8 | -1.33% | 64,178 | 114,589,245 |
| 2024-03-25 | 18.29 | 18.57 | 18.01 | 18.04 | -1.96% | 69,638 | 127,465,494 |
| 2024-03-22 | 18.79 | 18.85 | 18.36 | 18.4 | -2.28% | 59,910 | 110,781,073 |
| 2024-03-21 | 18.89 | 18.98 | 18.6 | 18.83 | 0% | 59,384 | 111,711,043 |
| 2024-03-20 | 18.88 | 19.08 | 18.68 | 18.83 | -0.26% | 78,647 | 148,203,924 |
| 2024-03-19 | 18.78 | 19.24 | 18.65 | 18.88 | +0.21% | 118,140 | 224,166,735 |
| 2024-03-18 | 18.05 | 18.84 | 18.04 | 18.84 | +4.43% | 143,052 | 265,254,482 |
| 2024-03-15 | 17.8 | 18.13 | 17.73 | 18.04 | +0.89% | 89,162 | 159,709,285 |
| 2024-03-14 | 18.28 | 18.28 | 17.68 | 17.88 | -2.35% | 79,849 | 143,291,203 |
| 2024-03-13 | 18.27 | 18.56 | 18.06 | 18.31 | +0.38% | 116,451 | 213,399,308 |
| 2024-03-12 | 17.83 | 18.35 | 17.81 | 18.24 | +2.24% | 121,572 | 220,719,410 |
| 2024-03-11 | 17.42 | 17.85 | 17.21 | 17.84 | +2.29% | 73,447 | 128,987,664 |
| 2024-03-08 | 17.2 | 17.47 | 16.96 | 17.44 | +1.93% | 94,052 | 161,430,661 |
| 2024-03-07 | 17.6 | 17.74 | 17.11 | 17.11 | -2.84% | 80,556 | 140,119,136 |
| 2024-03-06 | 17.73 | 17.93 | 17.4 | 17.61 | -0.68% | 75,813 | 133,586,004 |
| 2024-03-05 | 17.69 | 18.15 | 17.6 | 17.73 | +0.17% | 121,355 | 216,930,213 |
| 2024-03-04 | 17.73 | 17.85 | 17.51 | 17.7 | -0.28% | 73,972 | 130,812,127 |
| 2024-03-01 | 17.66 | 17.85 | 17.49 | 17.75 | +0.34% | 90,152 | 159,469,801 |
| 2024-02-29 | 16.86 | 17.7 | 16.85 | 17.69 | +5.11% | 145,644 | 253,801,842 |
| 2024-02-28 | 17.25 | 17.56 | 16.81 | 16.83 | -2.55% | 156,919 | 270,851,121 |
| 2024-02-27 | 16.78 | 17.28 | 16.67 | 17.27 | +2.25% | 91,554 | 155,926,310 |
| 2024-02-26 | 16.66 | 17.08 | 16.64 | 16.89 | +1.38% | 107,512 | 181,122,958 |
| 2024-02-23 | 16.51 | 16.68 | 16.24 | 16.66 | +1.4% | 102,439 | 168,762,586 |
| 2024-02-22 | 16.27 | 16.45 | 16.18 | 16.43 | +1.17% | 85,846 | 140,289,662 |
| 2024-02-21 | 16.2 | 16.72 | 16.05 | 16.24 | 0% | 124,426 | 204,717,218 |
| 2024-02-20 | 16.05 | 16.3 | 15.91 | 16.24 | 0% | 77,466 | 125,012,051 |
| 2024-02-19 | 16.6 | 16.6 | 15.95 | 16.24 | -1.28% | 133,479 | 216,027,021 |
| 2024-02-08 | 16.45 | 17.08 | 16.31 | 16.45 | +0.43% | 197,320 | 330,734,343 |
| 2024-02-07 | 15.2 | 16.39 | 15.17 | 16.38 | +7.98% | 209,706 | 336,496,265 |
| 2024-02-06 | 13.88 | 15.25 | 13.79 | 15.17 | +9.06% | 167,122 | 244,396,520 |
| 2024-02-05 | 14.12 | 14.59 | 13.13 | 13.91 | -2.32% | 185,539 | 257,231,506 |
| 2024-02-02 | 15 | 15.15 | 13.78 | 14.24 | -5.13% | 138,153 | 198,992,412 |
| 2024-02-01 | 15.08 | 15.32 | 14.84 | 15.01 | -1.12% | 83,262 | 125,639,046 |
| 2024-01-31 | 15.73 | 15.9 | 15.08 | 15.18 | -4.47% | 95,708 | 147,694,296 |
| 2024-01-30 | 16.38 | 16.5 | 15.86 | 15.89 | -2.99% | 87,433 | 141,873,099 |
| 2024-01-29 | 16.58 | 16.81 | 16.38 | 16.38 | -1.03% | 72,060 | 119,162,524 |
| 2024-01-26 | 16.74 | 17 | 16.48 | 16.55 | -1.78% | 94,355 | 157,273,958 |
| 2024-01-25 | 16.13 | 16.86 | 15.96 | 16.85 | +4.66% | 100,185 | 165,839,173 |
| 2024-01-24 | 16.09 | 16.15 | 15.44 | 16.1 | +1.07% | 122,964 | 193,640,737 |
| 2024-01-23 | 15.75 | 15.98 | 15.47 | 15.93 | +0.63% | 98,975 | 156,041,014 |
| 2024-01-22 | 16.57 | 16.67 | 15.67 | 15.83 | -4.52% | 84,107 | 136,062,891 |
| 2024-01-19 | 16.85 | 16.93 | 16.58 | 16.58 | -1.95% | 52,889 | 88,443,344 |
| 2024-01-18 | 16.75 | 17.03 | 16.24 | 16.91 | +0.77% | 104,082 | 171,979,757 |
| 2024-01-17 | 17.21 | 17.27 | 16.77 | 16.78 | -2.56% | 55,749 | 94,940,811 |
| 2024-01-16 | 17.29 | 17.49 | 16.97 | 17.22 | -0.69% | 97,643 | 167,951,006 |
| 2024-01-15 | 18.18 | 18.18 | 17.28 | 17.34 | -5.66% | 127,173 | 223,488,294 |
| 2024-01-12 | 18.23 | 18.39 | 18.06 | 18.38 | +0.6% | 50,172 | 91,307,673 |
| 2024-01-11 | 17.96 | 18.35 | 17.96 | 18.27 | +1.61% | 51,071 | 92,777,091 |
| 2024-01-10 | 17.96 | 18.35 | 17.66 | 17.98 | +0.28% | 55,303 | 99,692,008 |
| 2024-01-09 | 18.29 | 18.39 | 17.78 | 17.93 | -2.02% | 75,153 | 135,462,111 |
| 2024-01-08 | 18.99 | 18.99 | 18.29 | 18.3 | -3.68% | 67,432 | 125,195,522 |
| 2024-01-05 | 19.28 | 19.28 | 18.74 | 19 | -1.2% | 68,208 | 128,995,036 |
| 2024-01-04 | 19.46 | 19.55 | 19 | 19.23 | -0.98% | 63,082 | 121,356,686 |
| 2024-01-03 | 19.65 | 19.78 | 19.37 | 19.42 | -1.27% | 67,371 | 131,352,322 |
| 2024-01-02 | 19.68 | 20 | 19.46 | 19.67 | -1.16% | 101,825 | 201,104,834 |
| 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：