股票概览
20.15
+0.25%
+0.05
20.22
开盘价
20.6
最高价
19.89
最低价
13,407
成交量
数据更新至: 2024-05-20
技术指标
20.20
MA5 (5日均线)
24.06
MA10 (10日均线)
26.04
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 | 20.22 | 20.6 | 19.89 | 20.15 | +0.25% | 13,407 | 26,984,146 |
| 2024-05-17 | 20 | 20.27 | 19.7 | 20.1 | +0.65% | 12,811 | 25,656,130 |
| 2024-05-16 | 20.06 | 20.41 | 19.88 | 19.97 | -0.84% | 12,915 | 25,956,557 |
| 2024-05-15 | 20.64 | 20.66 | 20.05 | 20.14 | -2.38% | 15,247 | 30,938,758 |
| 2024-05-14 | 20.23 | 21.13 | 20.23 | 20.63 | +2.13% | 19,738 | 40,890,765 |
| 2024-05-13 | 20.8 | 20.95 | 20.09 | 20.2 | -32.85% | 15,716 | 31,937,835 |
| 2024-05-10 | 29.91 | 30.2 | 29.3 | 30.08 | +0.84% | 14,796 | 44,140,575 |
| 2024-05-09 | 29.46 | 29.98 | 29.46 | 29.83 | +1.26% | 10,316 | 30,726,771 |
| 2024-05-08 | 30.05 | 30.07 | 29.3 | 29.46 | -2.03% | 12,322 | 36,538,815 |
| 2024-05-07 | 29.75 | 30.24 | 29.19 | 30.07 | +3.12% | 22,871 | 68,338,864 |
| 2024-05-06 | 29.16 | 29.48 | 28.82 | 29.16 | +1.32% | 15,692 | 45,573,587 |
| 2024-04-30 | 29.3 | 29.8 | 28.75 | 28.78 | -0.55% | 21,644 | 63,055,578 |
| 2024-04-29 | 28.51 | 29.11 | 28.38 | 28.94 | +1.94% | 15,065 | 43,330,021 |
| 2024-04-26 | 28.19 | 28.65 | 27.91 | 28.39 | +0.82% | 14,915 | 42,242,972 |
| 2024-04-25 | 28.13 | 28.21 | 27.82 | 28.16 | +0.04% | 10,629 | 29,770,919 |
| 2024-04-24 | 26.98 | 28.26 | 26.98 | 28.15 | +4.22% | 14,654 | 40,636,048 |
| 2024-04-23 | 26.85 | 27.25 | 26.73 | 27.01 | +0.48% | 8,656 | 23,391,199 |
| 2024-04-22 | 26.93 | 27.23 | 25.88 | 26.88 | -0.22% | 11,391 | 30,463,174 |
| 2024-04-19 | 27.74 | 27.74 | 26.8 | 26.94 | -3.23% | 14,288 | 38,741,536 |
| 2024-04-18 | 27.12 | 28.56 | 27 | 27.84 | +1.61% | 19,042 | 53,174,237 |
| 2024-04-17 | 27 | 27.74 | 26.8 | 27.4 | +4.26% | 16,303 | 44,651,659 |
| 2024-04-16 | 28.29 | 28.41 | 26 | 26.28 | -8.97% | 27,667 | 74,555,166 |
| 2024-04-15 | 29.2 | 30.1 | 28.2 | 28.87 | -1.13% | 27,473 | 79,771,632 |
| 2024-04-12 | 28.65 | 29.47 | 28.17 | 29.2 | +3.33% | 36,386 | 104,647,006 |
| 2024-04-11 | 28.77 | 29.49 | 28.13 | 28.26 | -0.81% | 33,290 | 95,866,201 |
| 2024-04-10 | 29.95 | 30.55 | 28.44 | 28.49 | -5.82% | 65,702 | 192,320,761 |
| 2024-04-09 | 29.35 | 30.25 | 29 | 30.25 | +10% | 59,928 | 180,496,971 |
| 2024-04-08 | 28.57 | 29.11 | 27.4 | 27.5 | -6.78% | 44,441 | 124,501,099 |
| 2024-04-03 | 28.2 | 31.55 | 26.81 | 29.5 | +2.86% | 64,679 | 192,274,471 |
| 2024-04-02 | 28.73 | 29.38 | 27.9 | 28.68 | +0.63% | 30,878 | 88,222,601 |
| 2024-04-01 | 26.86 | 28.5 | 26.83 | 28.5 | +3.11% | 25,762 | 72,199,834 |
| 2024-03-29 | 26.49 | 27.88 | 26.25 | 27.64 | +4.3% | 22,976 | 62,690,106 |
| 2024-03-28 | 25.5 | 26.87 | 25.07 | 26.5 | +5.03% | 14,032 | 36,871,789 |
| 2024-03-27 | 26.56 | 26.56 | 25.21 | 25.23 | -3.59% | 8,700 | 22,322,427 |
| 2024-03-26 | 25.88 | 26.39 | 25.63 | 26.17 | +0.58% | 10,734 | 27,995,867 |
| 2024-03-25 | 27.07 | 27.27 | 26 | 26.02 | -3.91% | 12,867 | 34,290,172 |
| 2024-03-22 | 27.56 | 27.77 | 27 | 27.08 | -2.52% | 10,810 | 29,523,637 |
| 2024-03-21 | 28.1 | 28.3 | 27.07 | 27.78 | -0.93% | 16,271 | 44,911,436 |
| 2024-03-20 | 27.72 | 28.15 | 27.68 | 28.04 | +1.15% | 9,381 | 26,239,669 |
| 2024-03-19 | 28.09 | 28.09 | 27.62 | 27.72 | -1.53% | 10,429 | 29,007,246 |
| 2024-03-18 | 27.7 | 28.24 | 27.52 | 28.15 | +2.85% | 13,670 | 38,173,872 |
| 2024-03-15 | 27.03 | 27.4 | 26.85 | 27.37 | +1.26% | 10,935 | 29,761,448 |
| 2024-03-14 | 27.07 | 27.46 | 26.61 | 27.03 | -0.48% | 12,644 | 34,306,727 |
| 2024-03-13 | 26.7 | 27.55 | 26.7 | 27.16 | +1% | 16,927 | 46,048,583 |
| 2024-03-12 | 26.65 | 27.22 | 26.55 | 26.89 | +0.82% | 15,700 | 42,162,112 |
| 2024-03-11 | 26.41 | 26.72 | 26.14 | 26.67 | +0.87% | 10,851 | 28,686,149 |
| 2024-03-08 | 26.59 | 26.73 | 26.08 | 26.44 | +0.84% | 8,678 | 22,839,846 |
| 2024-03-07 | 26.53 | 27.05 | 25.98 | 26.22 | -1.61% | 13,956 | 37,025,543 |
| 2024-03-06 | 25.81 | 26.65 | 25.8 | 26.65 | +3.37% | 14,821 | 39,045,508 |
| 2024-03-05 | 25.95 | 26.2 | 25.56 | 25.78 | -1.53% | 7,912 | 20,480,672 |
| 2024-03-04 | 26.38 | 26.55 | 25.55 | 26.18 | -0.91% | 13,371 | 34,863,158 |
| 2024-03-01 | 26.33 | 26.7 | 25.89 | 26.42 | +0.08% | 15,616 | 41,063,563 |
| 2024-02-29 | 24.53 | 26.45 | 24.53 | 26.4 | +6.37% | 20,610 | 52,936,448 |
| 2024-02-28 | 27.1 | 27.68 | 24.5 | 24.82 | -8.58% | 32,725 | 85,557,859 |
| 2024-02-27 | 26.17 | 27.34 | 26.16 | 27.15 | +2.76% | 24,858 | 66,818,900 |
| 2024-02-26 | 25.7 | 27.3 | 25.7 | 26.42 | +3.53% | 26,453 | 70,251,430 |
| 2024-02-23 | 24.45 | 25.7 | 24.3 | 25.52 | +4.21% | 19,470 | 48,809,938 |
| 2024-02-22 | 24.12 | 24.59 | 23.95 | 24.49 | +1.41% | 13,158 | 31,995,633 |
| 2024-02-21 | 23.25 | 25.16 | 23.05 | 24.15 | +2.77% | 24,220 | 58,774,975 |
| 2024-02-20 | 23.35 | 23.85 | 22.9 | 23.5 | +1.56% | 17,559 | 41,190,773 |
| 2024-02-19 | 23 | 23.97 | 22.71 | 23.14 | +2.3% | 26,779 | 62,283,960 |
| 2024-02-08 | 20.35 | 22.72 | 19.56 | 22.62 | +9.54% | 35,291 | 75,005,717 |
| 2024-02-07 | 20.97 | 21.79 | 19.3 | 20.65 | -1.53% | 39,549 | 81,879,447 |
| 2024-02-06 | 19.99 | 21.43 | 18.59 | 20.97 | +1.85% | 27,884 | 55,481,919 |
| 2024-02-05 | 22.61 | 22.61 | 20.59 | 20.59 | -10.01% | 21,204 | 44,455,542 |
| 2024-02-02 | 24.34 | 24.74 | 22.01 | 22.88 | -6% | 15,149 | 35,167,291 |
| 2024-02-01 | 24.16 | 24.6 | 23.33 | 24.34 | -0.53% | 16,984 | 40,948,226 |
| 2024-01-31 | 26.01 | 26.31 | 24.05 | 24.47 | -6.21% | 14,901 | 37,542,340 |
| 2024-01-30 | 26.99 | 27.43 | 25.99 | 26.09 | -4.26% | 13,190 | 35,110,702 |
| 2024-01-29 | 28.25 | 28.44 | 27.15 | 27.25 | -1.3% | 11,794 | 32,581,742 |
| 2024-01-26 | 28.42 | 28.55 | 27.53 | 27.61 | -3.8% | 19,136 | 53,680,445 |
| 2024-01-25 | 28.61 | 29.22 | 27.93 | 28.7 | +1.23% | 18,387 | 52,579,806 |
| 2024-01-24 | 28.35 | 28.4 | 27.27 | 28.35 | +0.46% | 13,871 | 38,699,948 |
| 2024-01-23 | 27.96 | 28.57 | 27.55 | 28.22 | -0.14% | 13,280 | 37,285,878 |
| 2024-01-22 | 30.1 | 30.3 | 28.16 | 28.26 | -6.89% | 19,064 | 55,558,735 |
| 2024-01-19 | 30.5 | 30.96 | 30.01 | 30.35 | -0.56% | 9,496 | 28,912,059 |
| 2024-01-18 | 30.59 | 30.67 | 29.62 | 30.52 | -0.23% | 12,256 | 36,861,454 |
| 2024-01-17 | 32.33 | 32.33 | 30.55 | 30.59 | -4.61% | 11,201 | 34,919,087 |
| 2024-01-16 | 32.17 | 32.49 | 31.4 | 32.07 | -1.11% | 12,486 | 39,831,127 |
| 2024-01-15 | 33.24 | 33.24 | 32.35 | 32.43 | -2.64% | 10,432 | 34,029,202 |
| 2024-01-12 | 33.55 | 33.79 | 33.15 | 33.31 | -0.83% | 7,967 | 26,651,400 |
| 2024-01-11 | 32.24 | 33.66 | 32.24 | 33.59 | +3.87% | 13,677 | 45,156,596 |
| 2024-01-10 | 32.5 | 32.57 | 32.04 | 32.34 | -0.4% | 10,255 | 33,101,746 |
| 2024-01-09 | 32.3 | 33.36 | 32.28 | 32.47 | +0.78% | 9,308 | 30,540,865 |
| 2024-01-08 | 32.81 | 33.15 | 32.22 | 32.22 | -2.72% | 9,302 | 30,250,159 |
| 2024-01-05 | 33.43 | 33.85 | 32.75 | 33.12 | -1.34% | 10,854 | 36,034,274 |
| 2024-01-04 | 33.5 | 33.84 | 33.19 | 33.57 | -0.36% | 7,925 | 26,547,302 |
| 2024-01-03 | 34.21 | 34.48 | 33.27 | 33.69 | -2.12% | 13,060 | 43,975,278 |
| 2024-01-02 | 34.84 | 34.98 | 34.36 | 34.42 | -1.21% | 7,576 | 26,304,967 |
| 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：