股票概览
20.8
+2.06%
+0.42
20.4
开盘价
21.31
最高价
20.21
最低价
165,569
成交量
数据更新至: 2024-05-20
技术指标
20.22
MA5 (5日均线)
20.51
MA10 (10日均线)
20.90
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 | 20.4 | 21.31 | 20.21 | 20.8 | +2.06% | 165,569 | 345,088,366 |
| 2024-05-17 | 19.9 | 20.38 | 19.63 | 20.38 | +2.93% | 141,237 | 284,871,287 |
| 2024-05-16 | 19.79 | 20.14 | 19.71 | 19.8 | +0.41% | 109,080 | 217,328,226 |
| 2024-05-15 | 20.08 | 20.26 | 19.72 | 19.72 | -3.29% | 113,492 | 226,002,341 |
| 2024-05-14 | 19.69 | 20.42 | 19.45 | 20.39 | +3.82% | 188,332 | 376,745,201 |
| 2024-05-13 | 20.3 | 20.32 | 19.47 | 19.64 | -4.1% | 165,697 | 328,051,176 |
| 2024-05-10 | 21.17 | 21.25 | 20.34 | 20.48 | -2.98% | 149,470 | 308,729,873 |
| 2024-05-09 | 21.28 | 21.4 | 20.89 | 21.11 | +0.86% | 107,297 | 227,330,824 |
| 2024-05-08 | 21.7 | 21.76 | 20.93 | 20.93 | -4.21% | 144,433 | 305,424,583 |
| 2024-05-07 | 22 | 22.25 | 21.65 | 21.85 | -0.95% | 123,230 | 270,036,538 |
| 2024-05-06 | 22.48 | 22.6 | 21.9 | 22.06 | +0.09% | 140,885 | 312,723,361 |
| 2024-04-30 | 22.55 | 22.85 | 21.63 | 22.04 | -1.83% | 157,191 | 347,427,237 |
| 2024-04-29 | 21.69 | 22.58 | 21.68 | 22.45 | +3.55% | 176,595 | 393,893,189 |
| 2024-04-26 | 20.67 | 21.85 | 20.67 | 21.68 | +4.08% | 177,004 | 380,528,120 |
| 2024-04-25 | 20.96 | 21.16 | 20.42 | 20.83 | -2.02% | 132,142 | 275,797,203 |
| 2024-04-24 | 20.62 | 21.28 | 20.61 | 21.26 | +3.56% | 136,004 | 285,240,539 |
| 2024-04-23 | 20.31 | 20.94 | 20.31 | 20.53 | +0.39% | 87,543 | 180,651,840 |
| 2024-04-22 | 20.45 | 20.96 | 19.78 | 20.45 | -0.49% | 117,573 | 239,716,006 |
| 2024-04-19 | 20.9 | 21.09 | 20.36 | 20.55 | -2.38% | 126,141 | 260,677,896 |
| 2024-04-18 | 21.57 | 21.74 | 20.92 | 21.05 | -2.55% | 148,727 | 316,615,635 |
| 2024-04-17 | 20.65 | 21.78 | 20.65 | 21.6 | +6.4% | 155,799 | 333,388,487 |
| 2024-04-16 | 21.4 | 21.77 | 20.2 | 20.3 | -6.41% | 188,561 | 392,200,740 |
| 2024-04-15 | 21.9 | 22.4 | 21.16 | 21.69 | -2.21% | 179,817 | 390,752,258 |
| 2024-04-12 | 22.9 | 23.25 | 22.15 | 22.18 | -2.93% | 123,635 | 278,844,005 |
| 2024-04-11 | 22.03 | 23.33 | 21.85 | 22.85 | +3.72% | 191,107 | 434,723,356 |
| 2024-04-10 | 22.59 | 22.59 | 21.77 | 22.03 | -2.87% | 125,234 | 276,693,356 |
| 2024-04-09 | 23 | 23.17 | 22.43 | 22.68 | +0.4% | 114,234 | 259,067,587 |
| 2024-04-08 | 23.15 | 23.18 | 22.47 | 22.59 | -2.55% | 114,956 | 261,991,175 |
| 2024-04-03 | 24.29 | 24.29 | 23.13 | 23.18 | -4.57% | 155,981 | 365,674,133 |
| 2024-04-02 | 25 | 25.09 | 24.04 | 24.29 | -2.53% | 159,867 | 389,325,605 |
| 2024-04-01 | 24.48 | 25.2 | 24.36 | 24.92 | +2.85% | 155,044 | 384,392,595 |
| 2024-03-29 | 24.85 | 24.85 | 23.9 | 24.23 | -2.73% | 160,806 | 389,163,728 |
| 2024-03-28 | 23.92 | 25.3 | 23.71 | 24.91 | +4.8% | 207,981 | 514,515,837 |
| 2024-03-27 | 25.7 | 25.76 | 23.77 | 23.77 | -7.8% | 264,949 | 648,716,103 |
| 2024-03-26 | 26.26 | 26.98 | 25.58 | 25.78 | -3.08% | 209,631 | 549,267,003 |
| 2024-03-25 | 27.99 | 28.19 | 26.46 | 26.6 | -4.21% | 233,716 | 639,710,557 |
| 2024-03-22 | 27.95 | 28.24 | 27.06 | 27.77 | -1.1% | 271,540 | 750,954,947 |
| 2024-03-21 | 28.65 | 29.2 | 28 | 28.08 | -1.82% | 228,938 | 650,712,612 |
| 2024-03-20 | 28.2 | 28.95 | 28.05 | 28.6 | +1.35% | 259,084 | 741,552,201 |
| 2024-03-19 | 28.41 | 28.83 | 28.16 | 28.22 | -1.74% | 246,836 | 702,168,106 |
| 2024-03-18 | 27.6 | 28.99 | 27.14 | 28.72 | +4.06% | 441,246 | 1,244,963,770 |
| 2024-03-15 | 27.88 | 28.09 | 27 | 27.6 | -2.4% | 292,119 | 800,893,590 |
| 2024-03-14 | 27.7 | 28.58 | 27.51 | 28.28 | +0.71% | 355,748 | 1,000,757,941 |
| 2024-03-13 | 28.2 | 28.8 | 27.8 | 28.08 | -1.75% | 421,512 | 1,188,928,719 |
| 2024-03-12 | 27 | 28.88 | 26.88 | 28.58 | +5.5% | 591,424 | 1,652,117,981 |
| 2024-03-11 | 26.99 | 27.64 | 26.42 | 27.09 | +3.4% | 449,302 | 1,212,499,224 |
| 2024-03-08 | 25.2 | 26.39 | 24.82 | 26.2 | +4.22% | 272,601 | 703,393,425 |
| 2024-03-07 | 25.93 | 26.59 | 25.14 | 25.14 | -2.93% | 231,595 | 599,571,279 |
| 2024-03-06 | 25.84 | 26.3 | 25.47 | 25.9 | -1.15% | 209,945 | 543,472,263 |
| 2024-03-05 | 26.5 | 26.86 | 25.96 | 26.2 | -2.2% | 261,101 | 688,807,649 |
| 2024-03-04 | 27.6 | 27.64 | 26.08 | 26.79 | -0.74% | 308,724 | 826,011,909 |
| 2024-03-01 | 26 | 27.12 | 25.81 | 26.99 | +4.29% | 342,706 | 910,706,934 |
| 2024-02-29 | 24.3 | 26.11 | 24.3 | 25.88 | +5.25% | 305,292 | 781,300,649 |
| 2024-02-28 | 26.7 | 27.6 | 24.5 | 24.59 | -8.52% | 449,154 | 1,180,898,037 |
| 2024-02-27 | 25.3 | 26.99 | 25.12 | 26.88 | +5.29% | 372,090 | 978,389,536 |
| 2024-02-26 | 25.61 | 26.03 | 25.23 | 25.53 | -1.08% | 286,271 | 734,526,641 |
| 2024-02-23 | 26.13 | 26.5 | 24.95 | 25.81 | +1.02% | 404,381 | 1,035,963,024 |
| 2024-02-22 | 24.86 | 26.98 | 24.66 | 25.55 | +8.72% | 462,570 | 1,185,904,508 |
| 2024-02-21 | 23.5 | 24.43 | 23.07 | 23.5 | -3.21% | 298,680 | 706,723,608 |
| 2024-02-20 | 23.26 | 24.8 | 22.97 | 24.28 | +5.43% | 369,107 | 888,028,449 |
| 2024-02-19 | 22.92 | 23.32 | 22.26 | 23.03 | +4.49% | 250,344 | 569,694,196 |
| 2024-02-08 | 21.16 | 22.39 | 21.06 | 22.04 | +5.45% | 242,576 | 533,062,305 |
| 2024-02-07 | 20.18 | 21.45 | 20.03 | 20.9 | +3.93% | 289,610 | 606,018,331 |
| 2024-02-06 | 18.6 | 20.7 | 18.05 | 20.11 | +7.94% | 255,233 | 496,281,230 |
| 2024-02-05 | 20.01 | 20.23 | 18.02 | 18.63 | -7.95% | 279,672 | 534,035,827 |
| 2024-02-02 | 21.54 | 22.14 | 19.4 | 20.24 | -5.73% | 299,458 | 619,121,103 |
| 2024-02-01 | 21.82 | 22.54 | 21.11 | 21.47 | -1.69% | 207,809 | 452,013,426 |
| 2024-01-31 | 22.26 | 22.83 | 20.81 | 21.84 | -9.3% | 363,087 | 796,108,011 |
| 2024-01-30 | 24.64 | 25.59 | 24 | 24.08 | -3.6% | 184,724 | 457,543,642 |
| 2024-01-29 | 25.77 | 26.07 | 24.86 | 24.98 | -3.14% | 216,648 | 547,316,283 |
| 2024-01-26 | 25.13 | 27.07 | 25.12 | 25.79 | +1.1% | 386,952 | 1,008,610,322 |
| 2024-01-25 | 23.68 | 25.79 | 23.37 | 25.51 | +8.41% | 386,243 | 961,540,948 |
| 2024-01-24 | 23.37 | 23.79 | 22.47 | 23.53 | +0.68% | 166,646 | 384,571,739 |
| 2024-01-23 | 22.69 | 23.69 | 22.54 | 23.37 | +2.95% | 176,722 | 408,668,769 |
| 2024-01-22 | 24.3 | 24.49 | 22.52 | 22.7 | -6.04% | 167,619 | 392,770,958 |
| 2024-01-19 | 24.82 | 25.04 | 24.12 | 24.16 | -2.66% | 123,057 | 301,891,188 |
| 2024-01-18 | 24.71 | 25 | 23.95 | 24.82 | +0.49% | 165,568 | 403,971,677 |
| 2024-01-17 | 25.42 | 25.59 | 24.69 | 24.7 | -2.6% | 110,286 | 277,755,452 |
| 2024-01-16 | 25.88 | 25.91 | 24.81 | 25.36 | -2.01% | 166,730 | 420,244,419 |
| 2024-01-15 | 26 | 26.2 | 25.53 | 25.88 | -1.93% | 136,630 | 353,608,770 |
| 2024-01-12 | 27.03 | 27.9 | 26.35 | 26.39 | -3.26% | 167,833 | 449,973,116 |
| 2024-01-11 | 26.36 | 27.34 | 26.36 | 27.28 | +4.08% | 170,918 | 460,549,217 |
| 2024-01-10 | 27.31 | 27.38 | 26.04 | 26.21 | -4.48% | 175,419 | 463,707,268 |
| 2024-01-09 | 28.43 | 28.58 | 27.1 | 27.44 | -2.63% | 201,573 | 558,333,932 |
| 2024-01-08 | 29.36 | 29.5 | 28.12 | 28.18 | -3.72% | 137,221 | 392,098,257 |
| 2024-01-05 | 30.45 | 30.66 | 28.98 | 29.27 | -1.98% | 146,604 | 436,244,909 |
| 2024-01-04 | 29.95 | 30.4 | 29.38 | 29.86 | +0.47% | 128,604 | 385,211,560 |
| 2024-01-03 | 30.2 | 30.38 | 29.32 | 29.72 | -2.65% | 157,107 | 468,934,538 |
| 2024-01-02 | 31 | 31.31 | 30.5 | 30.53 | -2.93% | 147,197 | 453,531,618 |
| 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：