股票概览
20.2
+1.35%
+0.27
20.1
开盘价
20.83
最高价
19.88
最低价
201,631
成交量
数据更新至: 2024-05-20
技术指标
21.21
MA5 (5日均线)
22.20
MA10 (10日均线)
25.90
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 | 20.1 | 20.83 | 19.88 | 20.2 | +1.35% | 201,631 | 411,719,929 |
| 2024-05-17 | 20.02 | 20.51 | 19.48 | 19.93 | -3.16% | 219,105 | 437,520,698 |
| 2024-05-16 | 22.5 | 22.66 | 20.53 | 20.58 | -8.53% | 309,095 | 657,976,188 |
| 2024-05-15 | 22.76 | 22.98 | 22.23 | 22.5 | -1.49% | 180,493 | 405,849,121 |
| 2024-05-14 | 20.66 | 23.14 | 20.66 | 22.84 | +11.69% | 331,618 | 731,605,510 |
| 2024-05-13 | 20.99 | 21.29 | 20.1 | 20.45 | -4.31% | 172,452 | 354,448,203 |
| 2024-05-10 | 23.2 | 23.35 | 21.26 | 21.37 | -8.28% | 254,227 | 556,983,306 |
| 2024-05-09 | 24.03 | 24.53 | 22.88 | 23.3 | -3.76% | 222,869 | 522,424,728 |
| 2024-05-08 | 26.39 | 26.47 | 24.18 | 24.21 | -9.19% | 246,755 | 613,649,273 |
| 2024-05-07 | 26.92 | 27.56 | 26.4 | 26.66 | -1.48% | 173,357 | 465,930,106 |
| 2024-05-06 | 26.53 | 27.44 | 26.29 | 27.06 | -0.04% | 233,343 | 624,314,297 |
| 2024-04-30 | 26.08 | 28.48 | 26.08 | 27.07 | +3.28% | 310,415 | 850,298,970 |
| 2024-04-29 | 26.78 | 27.28 | 25.61 | 26.21 | -6.73% | 291,024 | 766,881,388 |
| 2024-04-26 | 27 | 28.51 | 26.66 | 28.1 | +2.82% | 170,627 | 475,109,084 |
| 2024-04-25 | 29.07 | 29.34 | 25.8 | 27.33 | -7.92% | 278,195 | 760,007,005 |
| 2024-04-24 | 28.2 | 29.7 | 27.83 | 29.68 | +4.58% | 143,266 | 416,342,722 |
| 2024-04-23 | 29.47 | 31.09 | 27.27 | 28.38 | -5.34% | 220,721 | 637,367,699 |
| 2024-04-22 | 28.53 | 31.25 | 28.53 | 29.98 | -15.93% | 160,969 | 483,447,493 |
| 2024-04-19 | 35.95 | 36.9 | 35.4 | 35.66 | -2.41% | 58,679 | 211,210,262 |
| 2024-04-18 | 36.39 | 37.28 | 35.86 | 36.54 | -1.24% | 73,584 | 269,277,382 |
| 2024-04-17 | 34.99 | 37.88 | 34.9 | 37 | +6.51% | 119,949 | 439,975,704 |
| 2024-04-16 | 34.66 | 36.48 | 32.2 | 34.74 | -0.37% | 129,018 | 442,945,188 |
| 2024-04-15 | 37.01 | 37.53 | 34.01 | 34.87 | -6.34% | 91,952 | 325,811,494 |
| 2024-04-12 | 36.73 | 37.8 | 36.58 | 37.23 | +0.59% | 57,053 | 212,528,344 |
| 2024-04-11 | 36 | 37.49 | 36 | 37.01 | +1.04% | 72,460 | 268,670,014 |
| 2024-04-10 | 36.76 | 37.33 | 35.6 | 36.63 | -1.19% | 69,583 | 253,952,944 |
| 2024-04-09 | 37.11 | 37.59 | 36.51 | 37.07 | +1.06% | 72,159 | 268,152,919 |
| 2024-04-08 | 39.7 | 39.7 | 36.48 | 36.68 | -7.68% | 128,681 | 483,002,645 |
| 2024-04-03 | 41.5 | 41.5 | 39.5 | 39.73 | -6.08% | 124,580 | 501,631,617 |
| 2024-04-02 | 45 | 45.58 | 41.95 | 42.3 | -2.42% | 168,773 | 729,841,909 |
| 2024-04-01 | 41.2 | 43.88 | 40.54 | 43.35 | +4.03% | 194,979 | 819,881,581 |
| 2024-03-29 | 43.55 | 43.73 | 39.51 | 41.67 | -6.82% | 270,935 | 1,126,477,864 |
| 2024-03-28 | 42.14 | 46.9 | 42.02 | 44.72 | +6.48% | 248,002 | 1,110,917,502 |
| 2024-03-27 | 43.35 | 45 | 40.97 | 42 | -3.96% | 193,991 | 834,953,248 |
| 2024-03-26 | 43.4 | 45.98 | 42.89 | 43.73 | +1.46% | 212,468 | 948,892,258 |
| 2024-03-25 | 45.5 | 45.9 | 43.1 | 43.1 | -2.25% | 197,959 | 876,503,960 |
| 2024-03-22 | 39.08 | 44.88 | 38.89 | 44.09 | +12.85% | 297,149 | 1,248,313,611 |
| 2024-03-21 | 40.01 | 41.15 | 38.95 | 39.07 | -3.05% | 161,406 | 643,240,449 |
| 2024-03-20 | 41.38 | 42.18 | 39.01 | 40.3 | -3.59% | 175,796 | 715,011,115 |
| 2024-03-19 | 42.57 | 43.55 | 41.55 | 41.8 | -2.45% | 104,153 | 439,773,017 |
| 2024-03-18 | 42.76 | 43.43 | 41.41 | 42.85 | +0.56% | 113,579 | 482,691,659 |
| 2024-03-15 | 42.94 | 43.8 | 41.62 | 42.61 | -0.49% | 83,719 | 356,030,360 |
| 2024-03-14 | 43 | 43.97 | 42.04 | 42.82 | -2.68% | 94,094 | 404,991,077 |
| 2024-03-13 | 43.16 | 45.91 | 42.78 | 44 | +2.56% | 176,961 | 787,966,336 |
| 2024-03-12 | 43.3 | 44.45 | 41.65 | 42.9 | -1.85% | 133,014 | 575,693,669 |
| 2024-03-11 | 42.8 | 44.4 | 42 | 43.71 | -4.14% | 188,068 | 813,649,985 |
| 2024-03-08 | 41.4 | 46 | 39.93 | 45.6 | +8.7% | 267,526 | 1,163,458,575 |
| 2024-03-07 | 42.09 | 43.35 | 40.5 | 41.95 | -0.92% | 155,002 | 645,167,053 |
| 2024-03-06 | 39.01 | 43 | 38.7 | 42.34 | +6.3% | 199,788 | 820,717,719 |
| 2024-03-05 | 40.35 | 41.26 | 39.58 | 39.83 | -3.56% | 113,585 | 457,588,887 |
| 2024-03-04 | 41.3 | 42.13 | 39 | 41.3 | -2.13% | 163,207 | 662,593,134 |
| 2024-03-01 | 40.53 | 42.53 | 39.4 | 42.2 | +4.9% | 171,897 | 701,963,587 |
| 2024-02-29 | 38.43 | 41.4 | 38 | 40.23 | +4.22% | 139,227 | 556,915,647 |
| 2024-02-28 | 41 | 43.58 | 38.45 | 38.6 | -8.57% | 246,397 | 1,012,070,017 |
| 2024-02-27 | 40.1 | 42.97 | 38.82 | 42.22 | +13.01% | 216,759 | 882,305,641 |
| 2024-02-26 | 36 | 38.5 | 35.5 | 37.36 | +1% | 160,027 | 598,346,403 |
| 2024-02-23 | 36.26 | 37.88 | 34.9 | 36.99 | +2.38% | 157,652 | 574,891,560 |
| 2024-02-22 | 33.9 | 36.3 | 33.66 | 36.13 | +7.37% | 160,879 | 569,320,152 |
| 2024-02-21 | 32.48 | 34.79 | 32.2 | 33.65 | +0.39% | 165,742 | 555,923,862 |
| 2024-02-20 | 33.65 | 34.35 | 32.89 | 33.52 | -2.76% | 138,973 | 467,820,057 |
| 2024-02-19 | 31 | 34.56 | 30.81 | 34.47 | +14.9% | 204,214 | 677,113,166 |
| 2024-02-08 | 28.01 | 30.57 | 27.11 | 30 | +7.14% | 153,004 | 447,466,385 |
| 2024-02-07 | 27.52 | 29.21 | 26.49 | 28 | +0.54% | 169,377 | 474,153,022 |
| 2024-02-06 | 26.66 | 28.5 | 24.66 | 27.85 | +4.74% | 131,820 | 353,542,768 |
| 2024-02-05 | 30.15 | 30.32 | 26.24 | 26.59 | -12.71% | 134,531 | 375,240,533 |
| 2024-02-02 | 31.79 | 33.15 | 29.5 | 30.46 | -4.81% | 105,975 | 334,707,585 |
| 2024-02-01 | 31.6 | 33.18 | 30.4 | 32 | +0.95% | 105,145 | 336,141,079 |
| 2024-01-31 | 33.97 | 34.08 | 31.58 | 31.7 | -6.1% | 112,215 | 365,869,992 |
| 2024-01-30 | 35.15 | 35.38 | 33.73 | 33.76 | -4.15% | 69,729 | 239,476,550 |
| 2024-01-29 | 37.51 | 37.61 | 34.98 | 35.22 | -6.97% | 110,027 | 393,246,884 |
| 2024-01-26 | 38.47 | 40.3 | 37.23 | 37.86 | -2.25% | 168,197 | 650,081,898 |
| 2024-01-25 | 36.32 | 38.8 | 35.22 | 38.73 | +6.58% | 134,336 | 501,762,299 |
| 2024-01-24 | 36.65 | 36.99 | 34.6 | 36.34 | -1.14% | 94,953 | 339,123,002 |
| 2024-01-23 | 34.22 | 38 | 34.12 | 36.76 | +6.33% | 113,198 | 409,497,271 |
| 2024-01-22 | 37.1 | 38.15 | 34.1 | 34.57 | -8.2% | 110,796 | 399,468,380 |
| 2024-01-19 | 38.03 | 39.48 | 37.53 | 37.66 | +1.48% | 137,544 | 527,878,787 |
| 2024-01-18 | 35.86 | 37.3 | 34.81 | 37.11 | +2.54% | 120,013 | 433,451,332 |
| 2024-01-17 | 37.94 | 38 | 35.98 | 36.19 | -4.76% | 62,609 | 230,672,146 |
| 2024-01-16 | 38.4 | 38.56 | 37.1 | 38 | -0.91% | 56,065 | 210,640,566 |
| 2024-01-15 | 38.5 | 39.55 | 38.23 | 38.35 | -1.36% | 51,789 | 200,628,797 |
| 2024-01-12 | 38.82 | 39.48 | 38.23 | 38.88 | -0.1% | 63,723 | 248,189,884 |
| 2024-01-11 | 36.7 | 39.19 | 36.6 | 38.92 | +6.08% | 100,058 | 380,438,403 |
| 2024-01-10 | 38.81 | 38.81 | 36.5 | 36.69 | -5.97% | 100,197 | 373,363,863 |
| 2024-01-09 | 39.04 | 39.55 | 38.55 | 39.02 | +0.44% | 73,297 | 286,013,507 |
| 2024-01-08 | 39.27 | 39.85 | 38.73 | 38.85 | -0.82% | 68,170 | 267,687,623 |
| 2024-01-05 | 41.22 | 41.33 | 39.08 | 39.17 | -4.95% | 95,150 | 379,476,862 |
| 2024-01-04 | 42.45 | 42.77 | 40.35 | 41.21 | -3.71% | 87,194 | 359,465,922 |
| 2024-01-03 | 42.28 | 43.59 | 41.43 | 42.8 | +0.19% | 110,580 | 470,456,865 |
| 2024-01-02 | 44.3 | 45.47 | 42.62 | 42.72 | -0.02% | 130,881 | 573,901,052 |
| 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：