股票概览
20.88
+0.24%
+0.05
20.8
开盘价
21.07
最高价
20.54
最低价
81,724
成交量
数据更新至: 2024-05-20
技术指标
20.90
MA5 (5日均线)
21.10
MA10 (10日均线)
21.23
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 | 20.8 | 21.07 | 20.54 | 20.88 | +0.24% | 81,724 | 170,532,633 |
| 2024-05-17 | 20.81 | 20.87 | 20.38 | 20.83 | +0.1% | 69,823 | 144,395,607 |
| 2024-05-16 | 21.12 | 21.23 | 20.74 | 20.81 | -0.48% | 87,689 | 184,042,395 |
| 2024-05-15 | 21 | 21.25 | 20.72 | 20.91 | -0.81% | 53,991 | 113,408,031 |
| 2024-05-14 | 21 | 21.33 | 20.8 | 21.08 | +1.01% | 73,999 | 156,268,743 |
| 2024-05-13 | 21.07 | 21.13 | 20.62 | 20.87 | -1.88% | 76,445 | 159,529,732 |
| 2024-05-10 | 21.41 | 21.52 | 21.01 | 21.27 | -0.93% | 74,271 | 157,603,342 |
| 2024-05-09 | 21.02 | 21.55 | 21.02 | 21.47 | +1.75% | 86,053 | 183,891,059 |
| 2024-05-08 | 21.71 | 21.71 | 21.01 | 21.1 | -3.3% | 115,404 | 245,436,400 |
| 2024-05-07 | 22.08 | 22.25 | 21.59 | 21.82 | -1.13% | 108,524 | 237,402,401 |
| 2024-05-06 | 22.26 | 22.31 | 21.93 | 22.07 | +0.96% | 113,474 | 250,893,863 |
| 2024-04-30 | 22.06 | 22.24 | 21.67 | 21.86 | -1.8% | 120,480 | 263,882,670 |
| 2024-04-29 | 21.66 | 22.28 | 21.57 | 22.26 | +2.91% | 160,601 | 353,378,807 |
| 2024-04-26 | 21.51 | 21.91 | 21.51 | 21.63 | +0.75% | 158,267 | 343,668,735 |
| 2024-04-25 | 21.96 | 22.15 | 21.42 | 21.47 | -2.23% | 150,787 | 326,291,778 |
| 2024-04-24 | 21.88 | 22.98 | 21.62 | 21.96 | +5.27% | 277,179 | 613,351,077 |
| 2024-04-23 | 20.3 | 20.9 | 20.29 | 20.86 | +2.51% | 106,557 | 220,221,279 |
| 2024-04-22 | 20.3 | 20.73 | 19.98 | 20.35 | -0.97% | 58,570 | 119,227,919 |
| 2024-04-19 | 20.44 | 20.64 | 20.15 | 20.55 | -0.39% | 95,684 | 195,262,154 |
| 2024-04-18 | 20.6 | 20.97 | 20.3 | 20.63 | +0.19% | 104,884 | 217,334,077 |
| 2024-04-17 | 19.75 | 20.59 | 19.75 | 20.59 | +5.86% | 139,589 | 283,164,115 |
| 2024-04-16 | 20.5 | 20.64 | 19.4 | 19.45 | -5.63% | 114,845 | 228,758,693 |
| 2024-04-15 | 20.28 | 20.94 | 20.14 | 20.61 | +1.73% | 116,065 | 239,051,077 |
| 2024-04-12 | 20.44 | 20.69 | 20.23 | 20.26 | -0.78% | 56,913 | 116,099,401 |
| 2024-04-11 | 20.21 | 20.7 | 20.15 | 20.42 | +0.59% | 70,171 | 144,249,415 |
| 2024-04-10 | 20.7 | 20.74 | 20.14 | 20.3 | -1.69% | 65,974 | 134,699,715 |
| 2024-04-09 | 20.56 | 20.87 | 20.4 | 20.65 | +0.29% | 58,586 | 120,673,112 |
| 2024-04-08 | 20.8 | 21.03 | 20.5 | 20.59 | -0.48% | 88,519 | 184,103,196 |
| 2024-04-03 | 21.13 | 21.23 | 20.67 | 20.69 | -2.77% | 89,254 | 186,041,425 |
| 2024-04-02 | 21.95 | 21.95 | 21.1 | 21.28 | -3.14% | 116,685 | 249,402,078 |
| 2024-04-01 | 21.19 | 21.98 | 21.16 | 21.97 | +3.53% | 138,504 | 299,552,145 |
| 2024-03-29 | 21.46 | 21.5 | 20.68 | 21.22 | -1.71% | 166,126 | 348,174,905 |
| 2024-03-28 | 21.3 | 22.07 | 21.06 | 21.59 | +0.65% | 157,028 | 339,333,622 |
| 2024-03-27 | 22.41 | 22.7 | 21.31 | 21.45 | -4.67% | 112,512 | 245,999,122 |
| 2024-03-26 | 22.89 | 23.19 | 22.18 | 22.5 | -2.17% | 108,546 | 245,310,756 |
| 2024-03-25 | 23.18 | 23.97 | 23 | 23 | -1.03% | 137,406 | 324,190,906 |
| 2024-03-22 | 23.67 | 23.83 | 22.9 | 23.24 | -2.15% | 148,963 | 346,101,925 |
| 2024-03-21 | 23.96 | 24.25 | 23.72 | 23.75 | -1.17% | 95,439 | 228,257,592 |
| 2024-03-20 | 23.62 | 24.2 | 23.58 | 24.03 | +1.56% | 111,311 | 266,439,880 |
| 2024-03-19 | 24 | 24 | 23.6 | 23.66 | -1.7% | 97,816 | 232,869,715 |
| 2024-03-18 | 23.81 | 24.13 | 23.7 | 24.07 | +1.09% | 108,046 | 258,695,103 |
| 2024-03-15 | 23.57 | 23.83 | 23.3 | 23.81 | +1.19% | 77,518 | 182,837,314 |
| 2024-03-14 | 23.57 | 23.87 | 23.18 | 23.53 | -1.13% | 93,755 | 220,554,899 |
| 2024-03-13 | 24.03 | 24.18 | 23.58 | 23.8 | -1.29% | 140,230 | 334,675,915 |
| 2024-03-12 | 24.7 | 25.28 | 23.87 | 24.11 | -0.33% | 197,898 | 484,002,899 |
| 2024-03-11 | 23.7 | 24.23 | 23.62 | 24.19 | +0.75% | 107,269 | 256,841,741 |
| 2024-03-08 | 23.19 | 24.09 | 23 | 24.01 | +4.26% | 130,440 | 308,430,317 |
| 2024-03-07 | 23.67 | 24.05 | 23.03 | 23.03 | -2.62% | 119,953 | 281,724,146 |
| 2024-03-06 | 23.8 | 23.95 | 23.24 | 23.65 | -0.55% | 99,811 | 235,954,855 |
| 2024-03-05 | 23.88 | 24.13 | 23.45 | 23.78 | -1.74% | 154,676 | 368,096,970 |
| 2024-03-04 | 23.58 | 24.42 | 23.29 | 24.2 | +4.13% | 215,699 | 516,050,999 |
| 2024-03-01 | 23.1 | 23.37 | 22.84 | 23.24 | +1.04% | 150,113 | 347,405,306 |
| 2024-02-29 | 22.15 | 23 | 22.13 | 23 | +5.17% | 175,307 | 398,149,634 |
| 2024-02-28 | 23.42 | 23.82 | 21.87 | 21.87 | -6.86% | 203,613 | 467,863,024 |
| 2024-02-27 | 22.69 | 23.48 | 22.45 | 23.48 | +2.26% | 164,932 | 380,132,572 |
| 2024-02-26 | 22.69 | 23.35 | 22.57 | 22.96 | +1.41% | 159,137 | 365,414,392 |
| 2024-02-23 | 22.56 | 22.85 | 22.22 | 22.64 | +0.09% | 145,279 | 327,317,103 |
| 2024-02-22 | 21.66 | 22.94 | 21.66 | 22.62 | +4% | 182,488 | 410,083,569 |
| 2024-02-21 | 21.55 | 22.25 | 21.42 | 21.75 | -0.14% | 158,377 | 346,451,778 |
| 2024-02-20 | 21.65 | 22.06 | 21.45 | 21.78 | -1.18% | 138,877 | 302,954,690 |
| 2024-02-19 | 22.1 | 22.48 | 21.57 | 22.04 | +3.72% | 204,509 | 449,565,549 |
| 2024-02-08 | 20.45 | 21.65 | 20.32 | 21.25 | +3.86% | 206,543 | 438,910,239 |
| 2024-02-07 | 19.47 | 20.6 | 19.36 | 20.46 | +5.03% | 275,340 | 555,927,205 |
| 2024-02-06 | 17.95 | 19.99 | 17.93 | 19.48 | +5.75% | 216,573 | 412,664,833 |
| 2024-02-05 | 18.95 | 19.36 | 17.53 | 18.42 | -2.69% | 204,222 | 377,616,418 |
| 2024-02-02 | 19.32 | 19.85 | 18.17 | 18.93 | -2.67% | 181,228 | 345,068,615 |
| 2024-02-01 | 18.62 | 20.41 | 18.4 | 19.45 | +4.46% | 226,971 | 442,948,341 |
| 2024-01-31 | 18.87 | 19.36 | 18.51 | 18.62 | -2.1% | 127,897 | 241,612,323 |
| 2024-01-30 | 19.61 | 19.99 | 18.98 | 19.02 | -3.45% | 112,776 | 219,430,929 |
| 2024-01-29 | 20.49 | 20.55 | 19.4 | 19.7 | -3.38% | 199,783 | 396,202,430 |
| 2024-01-26 | 20.18 | 20.79 | 20.05 | 20.39 | 0% | 197,592 | 404,638,275 |
| 2024-01-25 | 19.1 | 20.65 | 18.82 | 20.39 | +6.81% | 329,184 | 653,821,061 |
| 2024-01-24 | 18.77 | 19.2 | 18.05 | 19.09 | +1.6% | 303,519 | 563,203,019 |
| 2024-01-23 | 18.38 | 19.55 | 18.38 | 18.79 | +7.37% | 369,591 | 694,943,036 |
| 2024-01-22 | 18.25 | 18.63 | 17.4 | 17.5 | -4.79% | 282,539 | 506,925,461 |
| 2024-01-19 | 22 | 22 | 17.78 | 18.38 | -16.98% | 606,281 | 1,148,174,768 |
| 2024-01-18 | 21.85 | 22.17 | 21.15 | 22.14 | +0.41% | 109,075 | 235,958,401 |
| 2024-01-17 | 22.7 | 22.8 | 22.03 | 22.05 | -2.99% | 46,982 | 105,381,902 |
| 2024-01-16 | 22.5 | 22.79 | 21.9 | 22.73 | +0.53% | 91,149 | 203,367,398 |
| 2024-01-15 | 22.23 | 23.2 | 22.23 | 22.61 | +0.98% | 74,552 | 169,337,261 |
| 2024-01-12 | 22.77 | 22.88 | 22.23 | 22.39 | -1.32% | 73,242 | 164,971,828 |
| 2024-01-11 | 21.56 | 23.19 | 21.51 | 22.69 | +5.24% | 155,562 | 351,137,802 |
| 2024-01-10 | 22.04 | 22.08 | 21.18 | 21.56 | -2.66% | 78,926 | 169,529,180 |
| 2024-01-09 | 22.34 | 22.83 | 21.93 | 22.15 | +0.05% | 64,852 | 145,040,770 |
| 2024-01-08 | 22.57 | 22.77 | 22.07 | 22.14 | -1.91% | 67,960 | 152,914,296 |
| 2024-01-05 | 23.8 | 23.83 | 22.38 | 22.57 | -5.29% | 100,826 | 232,283,266 |
| 2024-01-04 | 23.88 | 24.27 | 23.66 | 23.83 | -0.63% | 79,491 | 190,652,266 |
| 2024-01-03 | 23.93 | 24.2 | 23.5 | 23.98 | -0.08% | 84,003 | 200,833,633 |
| 2024-01-02 | 24.08 | 24.64 | 23.92 | 24 | -0.83% | 86,019 | 207,572,154 |
| 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：