股票概览
20.83
+1.81%
+0.37
20.58
开盘价
20.94
最高价
20.31
最低价
89,529
成交量
数据更新至: 2024-05-20
技术指标
20.32
MA5 (5日均线)
20.39
MA10 (10日均线)
20.06
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 | 20.58 | 20.94 | 20.31 | 20.83 | +1.81% | 89,529 | 185,588,313 |
| 2024-05-17 | 20.23 | 20.58 | 20.09 | 20.46 | +1.39% | 66,522 | 135,141,456 |
| 2024-05-16 | 20.04 | 20.48 | 19.98 | 20.18 | +0.9% | 60,912 | 123,330,146 |
| 2024-05-15 | 20.19 | 20.2 | 19.88 | 20 | -0.7% | 38,327 | 76,803,107 |
| 2024-05-14 | 20.18 | 20.3 | 19.82 | 20.14 | +0.85% | 58,408 | 117,072,187 |
| 2024-05-13 | 20.24 | 20.4 | 19.87 | 19.97 | -2.82% | 81,130 | 162,641,254 |
| 2024-05-10 | 20.63 | 21.09 | 20.32 | 20.55 | 0% | 81,446 | 167,909,968 |
| 2024-05-09 | 20.3 | 20.66 | 20.3 | 20.55 | +1.33% | 51,246 | 105,066,084 |
| 2024-05-08 | 20.81 | 20.83 | 20.25 | 20.28 | -3.24% | 66,503 | 136,329,296 |
| 2024-05-07 | 20.78 | 21.28 | 20.68 | 20.96 | +0.67% | 81,821 | 171,397,102 |
| 2024-05-06 | 20.95 | 21.17 | 20.65 | 20.82 | +1.31% | 79,979 | 167,060,678 |
| 2024-04-30 | 20.8 | 21.05 | 20.23 | 20.55 | -0.82% | 84,123 | 172,744,754 |
| 2024-04-29 | 20.3 | 20.96 | 20.25 | 20.72 | +2.07% | 113,811 | 234,880,603 |
| 2024-04-26 | 19.54 | 20.33 | 19.52 | 20.3 | +4.16% | 117,101 | 234,854,024 |
| 2024-04-25 | 19.33 | 19.85 | 18.96 | 19.49 | +0.98% | 96,204 | 187,541,888 |
| 2024-04-24 | 19.07 | 19.34 | 18.97 | 19.3 | +1.79% | 72,612 | 139,294,793 |
| 2024-04-23 | 19.14 | 19.26 | 18.93 | 18.96 | +0.16% | 58,943 | 112,205,178 |
| 2024-04-22 | 18.74 | 19.16 | 18.28 | 18.93 | +1.01% | 76,663 | 144,452,031 |
| 2024-04-19 | 19.22 | 19.37 | 18.7 | 18.74 | -3.65% | 97,179 | 184,007,914 |
| 2024-04-18 | 19.49 | 19.7 | 18.89 | 19.45 | -0.36% | 107,254 | 206,810,560 |
| 2024-04-17 | 19.18 | 19.88 | 19.18 | 19.52 | +3.44% | 127,117 | 248,529,675 |
| 2024-04-16 | 19.96 | 20.07 | 18.77 | 18.87 | -5.74% | 107,570 | 206,454,988 |
| 2024-04-15 | 20.58 | 20.86 | 19.71 | 20.02 | -3.29% | 99,538 | 200,914,231 |
| 2024-04-12 | 21.16 | 21.36 | 20.68 | 20.7 | -0.91% | 61,059 | 128,180,205 |
| 2024-04-11 | 20.77 | 21.37 | 20.63 | 20.89 | +0.24% | 63,579 | 133,973,817 |
| 2024-04-10 | 21.6 | 21.63 | 20.63 | 20.84 | -3.52% | 72,412 | 151,989,545 |
| 2024-04-09 | 21.57 | 21.79 | 21.36 | 21.6 | +0.65% | 47,917 | 103,426,393 |
| 2024-04-08 | 22 | 22.18 | 21.45 | 21.46 | -2.5% | 52,365 | 113,585,481 |
| 2024-04-03 | 22.72 | 22.72 | 21.89 | 22.01 | -3.46% | 76,365 | 168,558,256 |
| 2024-04-02 | 23.16 | 23.16 | 22.58 | 22.8 | -1.6% | 62,476 | 142,662,315 |
| 2024-04-01 | 22.59 | 23.21 | 22.52 | 23.17 | +2.57% | 80,702 | 185,405,664 |
| 2024-03-29 | 22.48 | 22.7 | 21.8 | 22.59 | +0.71% | 81,334 | 181,197,709 |
| 2024-03-28 | 21.68 | 22.65 | 21.53 | 22.43 | +4.23% | 92,318 | 205,422,475 |
| 2024-03-27 | 23.3 | 23.33 | 21.5 | 21.52 | -7.64% | 132,334 | 293,869,453 |
| 2024-03-26 | 23.84 | 24.33 | 23.04 | 23.3 | -3.36% | 109,272 | 257,965,994 |
| 2024-03-25 | 25.6 | 25.6 | 24.08 | 24.11 | -4.21% | 146,367 | 362,955,370 |
| 2024-03-22 | 24.87 | 25.6 | 24.16 | 25.17 | +1.17% | 178,987 | 445,647,103 |
| 2024-03-21 | 25.4 | 25.71 | 24.68 | 24.88 | -1.78% | 147,823 | 369,680,301 |
| 2024-03-20 | 23.93 | 25.4 | 23.86 | 25.33 | +5.63% | 203,102 | 503,164,274 |
| 2024-03-19 | 24.3 | 24.42 | 23.93 | 23.98 | -1.72% | 112,052 | 270,700,245 |
| 2024-03-18 | 22.89 | 24.68 | 22.89 | 24.4 | +6.97% | 237,368 | 569,925,355 |
| 2024-03-15 | 22.75 | 22.85 | 22.33 | 22.81 | +0.22% | 76,804 | 173,356,088 |
| 2024-03-14 | 23.38 | 23.49 | 22.38 | 22.76 | -3.6% | 127,941 | 293,195,178 |
| 2024-03-13 | 23.6 | 23.88 | 23.24 | 23.61 | +0.73% | 103,859 | 244,732,673 |
| 2024-03-12 | 23.12 | 23.57 | 22.81 | 23.44 | +2.09% | 119,493 | 277,590,006 |
| 2024-03-11 | 22.6 | 22.96 | 22.3 | 22.96 | +1.41% | 63,709 | 144,129,152 |
| 2024-03-08 | 22.4 | 22.66 | 22 | 22.64 | +0.76% | 65,149 | 145,962,282 |
| 2024-03-07 | 23 | 23.28 | 22.47 | 22.47 | -2.01% | 74,967 | 171,148,723 |
| 2024-03-06 | 22.87 | 23.19 | 22.5 | 22.93 | -0.43% | 67,840 | 155,352,033 |
| 2024-03-05 | 23 | 23.37 | 22.82 | 23.03 | -2% | 77,887 | 180,124,098 |
| 2024-03-04 | 23.35 | 23.65 | 22.77 | 23.5 | +0.3% | 113,804 | 264,295,356 |
| 2024-03-01 | 23.02 | 23.54 | 22.82 | 23.43 | +2.31% | 118,842 | 276,384,277 |
| 2024-02-29 | 21.86 | 22.98 | 21.76 | 22.9 | +4.28% | 117,049 | 264,716,818 |
| 2024-02-28 | 23.78 | 24.27 | 21.95 | 21.96 | -7.65% | 170,163 | 395,008,276 |
| 2024-02-27 | 22.6 | 23.78 | 22.53 | 23.78 | +4.67% | 144,957 | 337,344,616 |
| 2024-02-26 | 22.79 | 23.09 | 22.41 | 22.72 | -1.65% | 127,803 | 290,226,010 |
| 2024-02-23 | 22.88 | 23.13 | 22.39 | 23.1 | +2.08% | 132,570 | 302,157,783 |
| 2024-02-22 | 21.8 | 22.88 | 21.79 | 22.63 | +3.62% | 141,109 | 317,127,000 |
| 2024-02-21 | 21.6 | 22.67 | 21.41 | 21.84 | -0.59% | 148,053 | 325,506,190 |
| 2024-02-20 | 21.85 | 22.58 | 21.68 | 21.97 | +1.43% | 126,269 | 278,000,668 |
| 2024-02-19 | 21.68 | 21.91 | 21.15 | 21.66 | +2.07% | 112,072 | 241,606,192 |
| 2024-02-08 | 20.4 | 21.32 | 20.05 | 21.22 | +6.26% | 116,712 | 244,630,361 |
| 2024-02-07 | 19.74 | 21.01 | 19.62 | 19.97 | +1.94% | 114,472 | 232,585,780 |
| 2024-02-06 | 18.18 | 19.8 | 17.48 | 19.59 | +7.76% | 113,785 | 213,063,768 |
| 2024-02-05 | 19.38 | 19.68 | 17.42 | 18.18 | -7.86% | 152,890 | 280,438,065 |
| 2024-02-02 | 20.56 | 21.22 | 19.07 | 19.73 | -3.99% | 85,980 | 172,296,849 |
| 2024-02-01 | 20.52 | 21.33 | 19.78 | 20.55 | 0% | 90,374 | 186,043,949 |
| 2024-01-31 | 22.18 | 22.18 | 20.48 | 20.55 | -6.68% | 96,296 | 203,959,955 |
| 2024-01-30 | 22.85 | 22.85 | 21.96 | 22.02 | -4.68% | 91,458 | 204,940,729 |
| 2024-01-29 | 23.65 | 23.7 | 22.95 | 23.1 | -1.11% | 106,575 | 248,479,723 |
| 2024-01-26 | 23.57 | 24 | 23.36 | 23.36 | -1.85% | 116,379 | 274,967,568 |
| 2024-01-25 | 22.9 | 23.87 | 22.51 | 23.8 | +2.1% | 182,071 | 423,731,129 |
| 2024-01-24 | 22.22 | 23.33 | 21.76 | 23.31 | +6.44% | 157,944 | 355,438,159 |
| 2024-01-23 | 21.22 | 22.14 | 21.09 | 21.9 | +3.2% | 108,907 | 234,872,057 |
| 2024-01-22 | 22.83 | 22.97 | 20.99 | 21.22 | -7.01% | 95,755 | 210,212,136 |
| 2024-01-19 | 23.62 | 23.7 | 22.78 | 22.82 | -3.83% | 102,255 | 236,428,573 |
| 2024-01-18 | 23.6 | 23.8 | 22.81 | 23.73 | -0.29% | 107,294 | 249,491,252 |
| 2024-01-17 | 24.78 | 24.79 | 23.78 | 23.8 | -4.03% | 81,637 | 197,788,245 |
| 2024-01-16 | 25.44 | 25.49 | 23.95 | 24.8 | -3.13% | 146,568 | 360,770,039 |
| 2024-01-15 | 26.01 | 26.4 | 25.43 | 25.6 | -2.66% | 72,305 | 186,175,460 |
| 2024-01-12 | 27.01 | 27.1 | 26.3 | 26.3 | -2.56% | 60,861 | 162,235,715 |
| 2024-01-11 | 25.71 | 27.09 | 25.56 | 26.99 | +5.02% | 102,544 | 272,625,903 |
| 2024-01-10 | 25.9 | 26.27 | 25.6 | 25.7 | -1.68% | 56,887 | 147,432,798 |
| 2024-01-09 | 25.5 | 26.31 | 25.25 | 26.14 | +3.28% | 82,242 | 212,060,221 |
| 2024-01-08 | 25.87 | 25.94 | 25.31 | 25.31 | -2.54% | 59,076 | 151,068,126 |
| 2024-01-05 | 27.37 | 27.49 | 25.85 | 25.97 | -3.46% | 94,500 | 251,034,771 |
| 2024-01-04 | 26.83 | 27.06 | 26.52 | 26.9 | -0.7% | 44,028 | 118,116,537 |
| 2024-01-03 | 27.4 | 27.55 | 26.55 | 27.09 | -1.13% | 76,129 | 205,566,055 |
| 2024-01-02 | 28.54 | 28.7 | 27.21 | 27.4 | -3.83% | 102,171 | 283,251,326 |
| 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：