股票概览
20.73
-0.34%
-0.07
20.82
开盘价
21.04
最高价
20.63
最低价
179,455
成交量
数据更新至: 2024-05-20
技术指标
20.93
MA5 (5日均线)
21.49
MA10 (10日均线)
21.99
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 | 20.82 | 21.04 | 20.63 | 20.73 | -0.34% | 179,455 | 373,873,158 |
| 2024-05-17 | 20.61 | 20.82 | 20.24 | 20.8 | +0.43% | 270,351 | 553,418,932 |
| 2024-05-16 | 21.05 | 21.15 | 20.68 | 20.71 | -1.24% | 190,492 | 398,235,422 |
| 2024-05-15 | 21.4 | 21.99 | 20.93 | 20.97 | -2.24% | 204,188 | 434,977,795 |
| 2024-05-14 | 21.65 | 21.77 | 21.38 | 21.45 | -0.23% | 136,764 | 294,283,314 |
| 2024-05-13 | 21.68 | 21.87 | 21.2 | 21.5 | -2.32% | 158,870 | 342,547,439 |
| 2024-05-10 | 22.4 | 22.55 | 21.85 | 22.01 | -2.18% | 206,123 | 454,329,249 |
| 2024-05-09 | 21.82 | 22.95 | 21.82 | 22.5 | +3.69% | 326,470 | 734,528,516 |
| 2024-05-08 | 22.4 | 22.43 | 21.68 | 21.7 | -3.64% | 232,924 | 510,975,108 |
| 2024-05-07 | 22.48 | 22.56 | 22.25 | 22.52 | +0.13% | 171,466 | 384,762,599 |
| 2024-05-06 | 22.74 | 22.93 | 22.34 | 22.49 | +0.85% | 246,161 | 556,784,523 |
| 2024-04-30 | 22.76 | 22.77 | 22.28 | 22.3 | -1.98% | 212,166 | 476,109,717 |
| 2024-04-29 | 21.63 | 22.96 | 21.63 | 22.75 | +4.36% | 378,728 | 853,322,682 |
| 2024-04-26 | 21.1 | 21.98 | 21.01 | 21.8 | +1.68% | 343,492 | 738,174,896 |
| 2024-04-25 | 21.38 | 21.64 | 20.55 | 21.44 | -6.38% | 561,253 | 1,187,860,004 |
| 2024-04-24 | 22.6 | 22.94 | 21.9 | 22.9 | +2% | 195,088 | 438,775,250 |
| 2024-04-23 | 22.75 | 23.05 | 22.35 | 22.45 | -1.58% | 169,222 | 382,372,619 |
| 2024-04-22 | 22.85 | 23.21 | 22.45 | 22.81 | +0.09% | 175,391 | 400,883,067 |
| 2024-04-19 | 22.93 | 23.11 | 22.66 | 22.79 | -1.56% | 204,007 | 465,741,345 |
| 2024-04-18 | 22.85 | 23.7 | 22.67 | 23.15 | +0.87% | 301,866 | 704,649,376 |
| 2024-04-17 | 22.45 | 23.03 | 22.45 | 22.95 | +3.85% | 258,861 | 590,473,530 |
| 2024-04-16 | 23.22 | 23.24 | 22.01 | 22.1 | -5.56% | 368,769 | 831,673,288 |
| 2024-04-15 | 23.23 | 24.1 | 23 | 23.4 | +0.69% | 292,942 | 690,495,544 |
| 2024-04-12 | 24.46 | 24.59 | 23.23 | 23.24 | -5.72% | 377,559 | 895,378,631 |
| 2024-04-11 | 24.4 | 25.05 | 23.93 | 24.65 | -0.16% | 310,039 | 760,477,868 |
| 2024-04-10 | 25.4 | 25.49 | 24.45 | 24.69 | -1.59% | 290,998 | 721,864,527 |
| 2024-04-09 | 24.01 | 25.11 | 23.95 | 25.09 | +4.02% | 387,853 | 957,226,631 |
| 2024-04-08 | 24.84 | 25.33 | 24.08 | 24.12 | -3.71% | 320,309 | 787,569,774 |
| 2024-04-03 | 24.96 | 25.76 | 24.84 | 25.05 | +0.4% | 403,545 | 1,020,090,931 |
| 2024-04-02 | 24.98 | 25.48 | 24.5 | 24.95 | -0.04% | 387,142 | 964,571,787 |
| 2024-04-01 | 24.28 | 25.04 | 24.2 | 24.96 | +3.27% | 374,390 | 926,961,496 |
| 2024-03-29 | 23.74 | 24.41 | 23.66 | 24.17 | +1.55% | 244,788 | 590,009,118 |
| 2024-03-28 | 23.41 | 24.17 | 23.4 | 23.8 | +1.28% | 278,858 | 665,033,864 |
| 2024-03-27 | 24.48 | 24.59 | 23.5 | 23.5 | -5.17% | 300,350 | 722,425,870 |
| 2024-03-26 | 23.57 | 24.99 | 23.57 | 24.78 | +4.82% | 469,856 | 1,144,663,297 |
| 2024-03-25 | 24.2 | 24.37 | 23.62 | 23.64 | -2.88% | 289,933 | 693,607,180 |
| 2024-03-22 | 25 | 25.08 | 24.25 | 24.34 | -2.64% | 320,820 | 787,756,036 |
| 2024-03-21 | 24.9 | 25.24 | 24.78 | 25 | +0.24% | 345,617 | 863,695,848 |
| 2024-03-20 | 25 | 25.4 | 24.78 | 24.94 | -0.91% | 318,055 | 795,042,809 |
| 2024-03-19 | 25.99 | 26.12 | 24.9 | 25.17 | -2.18% | 589,659 | 1,496,890,346 |
| 2024-03-18 | 23.28 | 26.64 | 22.97 | 25.73 | +12.02% | 793,628 | 1,977,156,461 |
| 2024-03-15 | 22.96 | 23.07 | 22.55 | 22.97 | -0.13% | 195,682 | 445,957,628 |
| 2024-03-14 | 23.3 | 23.69 | 22.77 | 23 | -1.41% | 278,984 | 647,629,904 |
| 2024-03-13 | 23.57 | 23.73 | 23.21 | 23.33 | -0.89% | 253,236 | 591,986,143 |
| 2024-03-12 | 24 | 24.01 | 23.38 | 23.54 | -1.13% | 409,973 | 966,833,024 |
| 2024-03-11 | 22.4 | 24.03 | 22.33 | 23.81 | +8.08% | 613,690 | 1,431,483,647 |
| 2024-03-08 | 21.83 | 22.27 | 21.74 | 22.03 | +0.87% | 161,175 | 354,720,076 |
| 2024-03-07 | 22.45 | 22.68 | 21.84 | 21.84 | -2.85% | 221,554 | 491,945,420 |
| 2024-03-06 | 22.11 | 22.86 | 21.98 | 22.48 | +1.03% | 212,010 | 475,143,348 |
| 2024-03-05 | 22.38 | 22.45 | 22.13 | 22.25 | -1.81% | 199,414 | 444,251,523 |
| 2024-03-04 | 23 | 23.19 | 22.45 | 22.66 | -1.26% | 268,552 | 609,326,190 |
| 2024-03-01 | 22.9 | 23.19 | 22.65 | 22.95 | +1.1% | 276,326 | 633,217,579 |
| 2024-02-29 | 21.7 | 22.77 | 21.68 | 22.7 | +3.89% | 315,931 | 704,059,840 |
| 2024-02-28 | 22.6 | 23.36 | 21.85 | 21.85 | -3.32% | 391,504 | 888,208,117 |
| 2024-02-27 | 22.06 | 22.61 | 21.91 | 22.6 | +1.35% | 261,009 | 579,759,198 |
| 2024-02-26 | 22.06 | 22.66 | 21.78 | 22.3 | +3.24% | 362,933 | 806,556,497 |
| 2024-02-23 | 21.46 | 21.65 | 21.18 | 21.6 | +1.17% | 253,080 | 542,759,095 |
| 2024-02-22 | 21.01 | 21.42 | 21 | 21.35 | +0.95% | 173,861 | 369,355,999 |
| 2024-02-21 | 20.7 | 21.79 | 20.58 | 21.15 | +1.44% | 250,112 | 531,038,631 |
| 2024-02-20 | 20.8 | 20.92 | 20.47 | 20.85 | -0.29% | 172,418 | 356,765,357 |
| 2024-02-19 | 21.2 | 21.28 | 20.78 | 20.91 | +0.19% | 255,661 | 536,065,272 |
| 2024-02-08 | 20.25 | 20.94 | 20 | 20.87 | +4.19% | 315,977 | 651,108,279 |
| 2024-02-07 | 19.78 | 20.39 | 19.53 | 20.03 | +1.32% | 328,134 | 657,164,985 |
| 2024-02-06 | 18.59 | 19.91 | 18.57 | 19.77 | +5.44% | 280,822 | 543,866,305 |
| 2024-02-05 | 18.99 | 19.38 | 17.73 | 18.75 | -2.24% | 324,893 | 605,791,470 |
| 2024-02-02 | 19.83 | 20.08 | 18.41 | 19.18 | -3.96% | 271,206 | 523,638,577 |
| 2024-02-01 | 19.52 | 20.22 | 19.41 | 19.97 | +0.55% | 245,783 | 487,736,534 |
| 2024-01-31 | 20 | 20.94 | 19.8 | 19.86 | -0.55% | 378,741 | 766,337,082 |
| 2024-01-30 | 20.9 | 21.14 | 19.91 | 19.97 | -5.8% | 377,727 | 771,765,952 |
| 2024-01-29 | 22.22 | 22.52 | 21.18 | 21.2 | -4.93% | 237,873 | 516,330,599 |
| 2024-01-26 | 22.85 | 23.08 | 22.3 | 22.3 | -3.55% | 284,523 | 643,744,001 |
| 2024-01-25 | 22.25 | 23.15 | 21.9 | 23.12 | +3.12% | 260,812 | 591,386,017 |
| 2024-01-24 | 22.58 | 22.63 | 21.53 | 22.42 | -0.27% | 234,420 | 517,773,028 |
| 2024-01-23 | 22.35 | 22.98 | 22.07 | 22.48 | +0.31% | 208,389 | 469,715,809 |
| 2024-01-22 | 23.29 | 23.35 | 22.33 | 22.41 | -4.48% | 234,377 | 535,138,690 |
| 2024-01-19 | 23.32 | 24.08 | 23.26 | 23.46 | -0.34% | 218,279 | 516,530,889 |
| 2024-01-18 | 22.83 | 23.62 | 22.69 | 23.54 | +2.17% | 255,508 | 590,084,115 |
| 2024-01-17 | 24.02 | 24.02 | 23.03 | 23.04 | -4.64% | 235,245 | 553,064,501 |
| 2024-01-16 | 24 | 24.56 | 23.62 | 24.16 | +0.5% | 213,089 | 512,307,164 |
| 2024-01-15 | 24.41 | 24.5 | 23.85 | 24.04 | -2.12% | 158,344 | 382,266,633 |
| 2024-01-12 | 24.79 | 25.23 | 24.53 | 24.56 | -1.09% | 223,626 | 555,052,260 |
| 2024-01-11 | 23.9 | 25.07 | 23.78 | 24.83 | +3.2% | 286,138 | 699,176,903 |
| 2024-01-10 | 23.63 | 24.58 | 23.32 | 24.06 | +0.92% | 244,233 | 586,950,710 |
| 2024-01-09 | 23.7 | 24.49 | 23.24 | 23.84 | +0.59% | 218,711 | 520,580,145 |
| 2024-01-08 | 24 | 24.59 | 23.7 | 23.7 | -2.19% | 164,166 | 394,923,124 |
| 2024-01-05 | 24.56 | 25.26 | 24.09 | 24.23 | -1.3% | 199,384 | 491,940,344 |
| 2024-01-04 | 24.88 | 24.88 | 24.37 | 24.55 | -1.37% | 136,313 | 334,969,925 |
| 2024-01-03 | 24.96 | 25.15 | 24.6 | 24.89 | -0.16% | 129,045 | 320,375,975 |
| 2024-01-02 | 25.8 | 25.84 | 24.91 | 24.93 | -2.62% | 185,280 | 466,378,169 |
| 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：