股票概览
20.7
+0.24%
+0.05
20.6
开盘价
20.87
最高价
20.48
最低价
125,394
成交量
数据更新至: 2024-05-20
技术指标
20.64
MA5 (5日均线)
20.66
MA10 (10日均线)
20.18
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 | 20.6 | 20.87 | 20.48 | 20.7 | +0.24% | 125,394 | 259,251,273 |
| 2024-05-17 | 20.45 | 20.79 | 20.35 | 20.65 | +1.13% | 101,560 | 208,813,959 |
| 2024-05-16 | 20.63 | 20.76 | 20.31 | 20.42 | -0.39% | 111,640 | 229,235,786 |
| 2024-05-15 | 20.82 | 20.99 | 20.47 | 20.5 | -1.96% | 157,499 | 325,347,234 |
| 2024-05-14 | 21.13 | 21.37 | 20.82 | 20.91 | -1.18% | 174,394 | 366,749,246 |
| 2024-05-13 | 20.95 | 21.39 | 20.7 | 21.16 | +0.05% | 233,192 | 490,949,675 |
| 2024-05-10 | 20.68 | 21.25 | 20.51 | 21.15 | +2.72% | 295,758 | 620,512,070 |
| 2024-05-09 | 20.13 | 20.66 | 20.03 | 20.59 | +2.59% | 191,274 | 392,193,542 |
| 2024-05-08 | 20.46 | 20.51 | 20.02 | 20.07 | -1.91% | 129,171 | 261,439,638 |
| 2024-05-07 | 20.51 | 20.57 | 20.23 | 20.46 | -0.82% | 169,973 | 346,469,290 |
| 2024-05-06 | 19.7 | 20.66 | 19.7 | 20.63 | +6.34% | 334,984 | 679,057,759 |
| 2024-04-30 | 19.95 | 19.95 | 19.28 | 19.4 | -2.76% | 204,525 | 398,638,056 |
| 2024-04-29 | 20.09 | 20.24 | 19.74 | 19.95 | -0.84% | 301,720 | 603,596,577 |
| 2024-04-26 | 19.99 | 20.18 | 19.69 | 20.12 | +0.65% | 213,593 | 425,387,511 |
| 2024-04-25 | 19.75 | 20.03 | 19.4 | 19.99 | +0.96% | 205,991 | 406,647,710 |
| 2024-04-24 | 19.13 | 19.8 | 19.13 | 19.8 | +4.43% | 191,307 | 375,323,990 |
| 2024-04-23 | 19.11 | 19.38 | 18.72 | 18.96 | -0.21% | 93,725 | 177,918,483 |
| 2024-04-22 | 19.15 | 19.3 | 18.4 | 19 | -2.01% | 123,565 | 233,772,331 |
| 2024-04-19 | 19.73 | 19.94 | 19.21 | 19.39 | -1.72% | 127,513 | 248,564,119 |
| 2024-04-18 | 19.26 | 19.86 | 19.07 | 19.73 | +2.44% | 143,222 | 281,005,287 |
| 2024-04-17 | 18.84 | 19.26 | 18.84 | 19.26 | +3.49% | 108,182 | 206,527,289 |
| 2024-04-16 | 19.08 | 19.41 | 18.61 | 18.61 | -3.27% | 133,470 | 252,972,690 |
| 2024-04-15 | 19.05 | 19.46 | 18.88 | 19.24 | +1.64% | 133,711 | 256,712,137 |
| 2024-04-12 | 19.09 | 19.32 | 18.87 | 18.93 | -0.68% | 63,031 | 120,067,493 |
| 2024-04-11 | 18.7 | 19.39 | 18.7 | 19.06 | +0.58% | 81,666 | 156,256,508 |
| 2024-04-10 | 19.36 | 19.43 | 18.81 | 18.95 | -2.22% | 81,330 | 154,586,609 |
| 2024-04-09 | 19.3 | 19.48 | 19.06 | 19.38 | +1.41% | 79,244 | 153,071,917 |
| 2024-04-08 | 19.4 | 19.54 | 19.1 | 19.11 | -2% | 87,550 | 168,937,536 |
| 2024-04-03 | 19.72 | 19.83 | 19.46 | 19.5 | -1.27% | 74,843 | 146,427,821 |
| 2024-04-02 | 19.82 | 19.95 | 19.62 | 19.75 | -0.35% | 83,752 | 165,719,389 |
| 2024-04-01 | 19.36 | 20.03 | 19.32 | 19.82 | +2.64% | 110,333 | 218,321,590 |
| 2024-03-29 | 19.05 | 19.43 | 19 | 19.31 | +1.9% | 76,320 | 146,925,592 |
| 2024-03-28 | 18.9 | 19.33 | 18.84 | 18.95 | +0.64% | 118,328 | 226,265,668 |
| 2024-03-27 | 19.64 | 19.7 | 18.82 | 18.83 | -4.17% | 123,507 | 236,662,486 |
| 2024-03-26 | 19.51 | 20 | 19.44 | 19.65 | +0.67% | 112,383 | 221,017,711 |
| 2024-03-25 | 19.79 | 19.97 | 19.49 | 19.52 | -1.66% | 87,139 | 172,425,170 |
| 2024-03-22 | 19.97 | 20.14 | 19.7 | 19.85 | -0.75% | 99,133 | 197,028,268 |
| 2024-03-21 | 20.3 | 20.38 | 19.97 | 20 | -1.38% | 111,604 | 225,085,440 |
| 2024-03-20 | 20.35 | 20.62 | 20.08 | 20.28 | -0.49% | 134,555 | 272,867,679 |
| 2024-03-19 | 20.7 | 20.7 | 20.35 | 20.38 | -1.88% | 119,516 | 245,223,684 |
| 2024-03-18 | 20.35 | 20.88 | 20.35 | 20.77 | +1.91% | 169,952 | 352,025,230 |
| 2024-03-15 | 20.33 | 20.55 | 20.1 | 20.38 | +0.05% | 107,933 | 218,707,616 |
| 2024-03-14 | 20.46 | 20.59 | 20.22 | 20.37 | -0.88% | 113,332 | 231,192,888 |
| 2024-03-13 | 20.42 | 20.78 | 20.29 | 20.55 | +0.49% | 138,167 | 283,990,565 |
| 2024-03-12 | 20.8 | 20.85 | 20.26 | 20.45 | -1.4% | 157,689 | 322,285,930 |
| 2024-03-11 | 20.15 | 20.82 | 20.12 | 20.74 | +3.03% | 193,460 | 397,820,420 |
| 2024-03-08 | 19.81 | 20.22 | 19.81 | 20.13 | +1.26% | 110,877 | 222,827,676 |
| 2024-03-07 | 20.4 | 20.65 | 19.88 | 19.88 | -3.12% | 164,394 | 331,962,662 |
| 2024-03-06 | 20.13 | 20.8 | 20 | 20.52 | +1.33% | 185,290 | 379,789,724 |
| 2024-03-05 | 20.06 | 20.45 | 19.92 | 20.25 | +0.25% | 158,154 | 320,303,715 |
| 2024-03-04 | 20.19 | 20.55 | 19.96 | 20.2 | -1.17% | 244,894 | 493,975,466 |
| 2024-03-01 | 19.97 | 21.55 | 19.61 | 20.44 | +2.92% | 341,264 | 700,429,065 |
| 2024-02-29 | 18.88 | 19.86 | 18.88 | 19.86 | +5.25% | 207,760 | 406,403,935 |
| 2024-02-28 | 19.48 | 19.86 | 18.87 | 18.87 | -3.18% | 187,643 | 364,705,908 |
| 2024-02-27 | 19.1 | 19.49 | 18.95 | 19.49 | +1.72% | 132,151 | 255,387,033 |
| 2024-02-26 | 18.9 | 19.44 | 18.52 | 19.16 | -0.1% | 151,632 | 288,124,933 |
| 2024-02-23 | 19.18 | 19.3 | 18.87 | 19.18 | -0.21% | 114,165 | 217,864,564 |
| 2024-02-22 | 19.11 | 19.32 | 19.02 | 19.22 | 0% | 101,472 | 194,615,270 |
| 2024-02-21 | 19.19 | 19.79 | 19.02 | 19.22 | -0.31% | 138,739 | 269,125,534 |
| 2024-02-20 | 19.38 | 19.48 | 18.95 | 19.28 | -1.03% | 104,848 | 200,931,338 |
| 2024-02-19 | 19.67 | 19.74 | 19.2 | 19.48 | +0.31% | 158,147 | 307,943,928 |
| 2024-02-08 | 19.07 | 20.16 | 19.06 | 19.42 | +3.3% | 247,381 | 488,301,832 |
| 2024-02-07 | 17.5 | 18.88 | 17.41 | 18.8 | +6.76% | 268,490 | 496,758,702 |
| 2024-02-06 | 15.71 | 17.73 | 15.5 | 17.61 | +11.46% | 204,412 | 345,262,668 |
| 2024-02-05 | 16.53 | 16.62 | 15.1 | 15.8 | -4.99% | 222,032 | 352,339,251 |
| 2024-02-02 | 16.98 | 17.2 | 16.11 | 16.63 | -1.48% | 153,814 | 258,507,199 |
| 2024-02-01 | 16.8 | 17.28 | 16.61 | 16.88 | +0.12% | 130,855 | 222,128,404 |
| 2024-01-31 | 17.3 | 17.66 | 16.71 | 16.86 | -2.99% | 143,095 | 245,077,060 |
| 2024-01-30 | 18.25 | 18.33 | 17.34 | 17.38 | -2.36% | 166,727 | 297,541,149 |
| 2024-01-29 | 18.01 | 18.21 | 17.58 | 17.8 | -1.11% | 115,440 | 205,320,490 |
| 2024-01-26 | 18.1 | 18.26 | 17.91 | 18 | -0.61% | 119,334 | 215,504,253 |
| 2024-01-25 | 18.21 | 18.27 | 17.82 | 18.11 | -0.39% | 156,124 | 282,521,967 |
| 2024-01-24 | 18.11 | 18.35 | 17.44 | 18.18 | +1.68% | 113,068 | 202,608,072 |
| 2024-01-23 | 17.99 | 18.19 | 17.54 | 17.88 | -0.11% | 117,451 | 210,120,722 |
| 2024-01-22 | 19.37 | 19.37 | 17.75 | 17.9 | -7.64% | 165,816 | 305,886,765 |
| 2024-01-19 | 19.72 | 19.89 | 19.31 | 19.38 | -1.82% | 68,520 | 134,015,145 |
| 2024-01-18 | 19.72 | 19.95 | 19.14 | 19.74 | -0.6% | 125,470 | 244,335,677 |
| 2024-01-17 | 20.37 | 20.45 | 19.84 | 19.86 | -2.41% | 73,733 | 148,834,389 |
| 2024-01-16 | 20.35 | 20.55 | 20.1 | 20.35 | -0.2% | 62,749 | 127,401,137 |
| 2024-01-15 | 20.28 | 20.59 | 20.24 | 20.39 | -0.49% | 57,640 | 117,611,323 |
| 2024-01-12 | 20.35 | 20.77 | 20.35 | 20.49 | +0.05% | 66,543 | 136,899,383 |
| 2024-01-11 | 20.29 | 20.62 | 20.22 | 20.48 | +0.69% | 79,342 | 162,131,549 |
| 2024-01-10 | 20.4 | 20.69 | 20.11 | 20.34 | -0.78% | 73,989 | 150,951,925 |
| 2024-01-09 | 20.44 | 20.73 | 20.3 | 20.5 | +0.39% | 77,285 | 158,360,784 |
| 2024-01-08 | 20.72 | 20.85 | 20.34 | 20.42 | -1.59% | 102,295 | 210,464,267 |
| 2024-01-05 | 21.13 | 21.26 | 20.63 | 20.75 | -0.81% | 118,044 | 247,321,880 |
| 2024-01-04 | 21.15 | 21.17 | 20.75 | 20.92 | -0.52% | 96,303 | 201,008,516 |
| 2024-01-03 | 20.86 | 21.18 | 20.72 | 21.03 | +0.24% | 147,028 | 307,957,587 |
| 2024-01-02 | 20.02 | 21.42 | 20.01 | 20.98 | +4.38% | 271,286 | 570,902,166 |
| 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：