股票概览
20.78
+1.42%
+0.29
20.47
开盘价
20.85
最高价
20.38
最低价
15,363
成交量
数据更新至: 2024-05-20
技术指标
20.73
MA5 (5日均线)
20.64
MA10 (10日均线)
19.29
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 | 20.47 | 20.85 | 20.38 | 20.78 | +1.42% | 15,363 | 31,738,521 |
| 2024-05-17 | 20.52 | 20.86 | 20.2 | 20.49 | -0.97% | 18,554 | 38,024,615 |
| 2024-05-16 | 20.72 | 21 | 20.56 | 20.69 | -0.77% | 14,941 | 31,020,255 |
| 2024-05-15 | 20.98 | 21.08 | 20.52 | 20.85 | +0.1% | 15,567 | 32,477,167 |
| 2024-05-14 | 20.1 | 21 | 20.1 | 20.83 | +3.43% | 22,312 | 46,313,025 |
| 2024-05-13 | 20.8 | 21.18 | 20.02 | 20.14 | -3.08% | 27,389 | 55,826,925 |
| 2024-05-10 | 21.27 | 21.45 | 20.61 | 20.78 | -1.61% | 27,959 | 58,418,771 |
| 2024-05-09 | 20.51 | 21.38 | 20.1 | 21.12 | +2.72% | 38,635 | 80,467,893 |
| 2024-05-08 | 20.11 | 20.75 | 20.1 | 20.56 | +2.24% | 41,764 | 85,219,045 |
| 2024-05-07 | 19.64 | 20.17 | 19.52 | 20.11 | +1.87% | 38,416 | 76,395,088 |
| 2024-05-06 | 19.41 | 19.99 | 19.17 | 19.74 | +3.24% | 43,018 | 84,567,891 |
| 2024-04-30 | 18.36 | 19.8 | 18.28 | 19.12 | +3.63% | 59,636 | 113,855,865 |
| 2024-04-29 | 18.11 | 18.53 | 18.11 | 18.45 | +1.88% | 31,538 | 57,916,580 |
| 2024-04-26 | 17.71 | 18.45 | 17.61 | 18.11 | +1.29% | 55,234 | 100,074,241 |
| 2024-04-25 | 17.78 | 18.16 | 17.65 | 17.88 | +0.56% | 24,459 | 43,821,524 |
| 2024-04-24 | 17.85 | 18 | 17.5 | 17.78 | -1.66% | 34,208 | 60,717,733 |
| 2024-04-23 | 17.6 | 18.26 | 17.44 | 18.08 | +3.73% | 55,934 | 99,610,277 |
| 2024-04-22 | 16.5 | 17.51 | 16.41 | 17.43 | +6.22% | 52,006 | 89,416,630 |
| 2024-04-19 | 16.31 | 16.6 | 16.02 | 16.41 | -0.3% | 25,058 | 40,783,230 |
| 2024-04-18 | 16.73 | 16.99 | 16.46 | 16.46 | -2.43% | 27,908 | 46,441,913 |
| 2024-04-17 | 16.35 | 16.99 | 16.35 | 16.87 | +4.01% | 32,221 | 53,778,642 |
| 2024-04-16 | 16.71 | 16.8 | 16.2 | 16.22 | -2.93% | 33,023 | 54,347,635 |
| 2024-04-15 | 17.38 | 17.6 | 16.3 | 16.71 | -2.74% | 39,600 | 66,909,857 |
| 2024-04-12 | 17.3 | 17.42 | 16.98 | 17.18 | -0.69% | 31,432 | 54,107,405 |
| 2024-04-11 | 16.98 | 17.96 | 16.82 | 17.3 | +0.35% | 60,165 | 105,120,722 |
| 2024-04-10 | 16.48 | 17.46 | 16.48 | 17.24 | +4.61% | 70,897 | 121,808,958 |
| 2024-04-09 | 15.7 | 16.55 | 15.48 | 16.48 | +5.78% | 31,521 | 50,760,246 |
| 2024-04-08 | 16.17 | 16.18 | 15.58 | 15.58 | -2.93% | 26,407 | 41,644,757 |
| 2024-04-03 | 16.11 | 16.24 | 15.9 | 16.05 | -0.12% | 17,258 | 27,760,664 |
| 2024-04-02 | 16.35 | 16.45 | 15.97 | 16.07 | -1.41% | 28,725 | 46,198,800 |
| 2024-04-01 | 15.98 | 16.44 | 15.96 | 16.3 | +2.45% | 33,340 | 54,213,909 |
| 2024-03-29 | 16.03 | 16.21 | 15.7 | 15.91 | -0.87% | 23,050 | 36,635,480 |
| 2024-03-28 | 16.02 | 16.23 | 15.44 | 16.05 | +0.94% | 37,642 | 59,956,944 |
| 2024-03-27 | 15.98 | 16.69 | 15.86 | 15.9 | -0.75% | 36,633 | 59,320,163 |
| 2024-03-26 | 15.95 | 16.15 | 15.66 | 16.02 | +0.44% | 24,060 | 38,358,689 |
| 2024-03-25 | 16.3 | 16.48 | 15.95 | 15.95 | -2.74% | 24,549 | 39,808,543 |
| 2024-03-22 | 16.79 | 16.83 | 16.2 | 16.4 | -2.79% | 29,258 | 48,199,951 |
| 2024-03-21 | 17.32 | 17.46 | 16.7 | 16.87 | -3.38% | 46,568 | 78,759,986 |
| 2024-03-20 | 17.63 | 17.81 | 17.3 | 17.46 | -1.52% | 44,690 | 77,876,193 |
| 2024-03-19 | 18.01 | 18.06 | 17.72 | 17.73 | -1.5% | 21,549 | 38,415,549 |
| 2024-03-18 | 17.72 | 18.03 | 17.44 | 18 | +1.35% | 29,977 | 53,234,197 |
| 2024-03-15 | 17.31 | 17.8 | 17.31 | 17.76 | +1.78% | 26,753 | 47,152,455 |
| 2024-03-14 | 17.63 | 17.9 | 17.29 | 17.45 | -0.11% | 20,882 | 36,697,064 |
| 2024-03-13 | 17.39 | 17.62 | 17.15 | 17.47 | +1.16% | 20,571 | 35,696,467 |
| 2024-03-12 | 17.09 | 17.35 | 16.97 | 17.27 | +1.83% | 25,491 | 43,837,663 |
| 2024-03-11 | 16.62 | 16.98 | 16.41 | 16.96 | +2.05% | 29,016 | 48,655,911 |
| 2024-03-08 | 16.58 | 16.95 | 16.49 | 16.62 | -0.06% | 17,266 | 28,756,940 |
| 2024-03-07 | 17 | 17.25 | 16.61 | 16.63 | -2.41% | 16,596 | 27,978,609 |
| 2024-03-06 | 17.22 | 17.37 | 16.89 | 17.04 | -1.22% | 16,208 | 27,723,385 |
| 2024-03-05 | 17.65 | 17.65 | 17.04 | 17.25 | -2.21% | 20,391 | 35,197,467 |
| 2024-03-04 | 17.59 | 17.81 | 17.27 | 17.64 | +1.2% | 24,057 | 42,021,219 |
| 2024-03-01 | 17.51 | 17.59 | 17.29 | 17.43 | -0.57% | 17,361 | 30,209,549 |
| 2024-02-29 | 17.11 | 17.58 | 16.96 | 17.53 | +3.36% | 28,952 | 50,059,025 |
| 2024-02-28 | 17.78 | 18.49 | 16.94 | 16.96 | -4.29% | 33,863 | 59,934,355 |
| 2024-02-27 | 17.53 | 17.72 | 17.38 | 17.72 | +1.32% | 21,497 | 37,758,099 |
| 2024-02-26 | 17.18 | 17.77 | 17 | 17.49 | +1.8% | 28,397 | 49,494,442 |
| 2024-02-23 | 17.2 | 17.35 | 16.74 | 17.18 | 0% | 25,828 | 43,934,718 |
| 2024-02-22 | 17.04 | 17.32 | 16.96 | 17.18 | +0.35% | 14,487 | 24,832,680 |
| 2024-02-21 | 17.25 | 17.59 | 16.78 | 17.12 | +0.53% | 24,253 | 41,851,711 |
| 2024-02-20 | 17.01 | 17.13 | 16.63 | 17.03 | +0.12% | 16,992 | 28,756,910 |
| 2024-02-19 | 17.05 | 17.34 | 16.74 | 17.01 | +0.71% | 28,874 | 49,106,420 |
| 2024-02-08 | 15.98 | 17.21 | 15.87 | 16.89 | +5.43% | 38,130 | 64,357,285 |
| 2024-02-07 | 15.05 | 16.08 | 15 | 16.02 | +4.98% | 59,511 | 92,250,429 |
| 2024-02-06 | 13.16 | 15.37 | 13.16 | 15.26 | +7.39% | 68,182 | 101,457,830 |
| 2024-02-05 | 15.66 | 16.23 | 14.21 | 14.21 | -9.89% | 50,067 | 74,765,969 |
| 2024-02-02 | 16.59 | 16.82 | 15.19 | 15.77 | -4.37% | 25,732 | 41,457,375 |
| 2024-02-01 | 16.21 | 17.09 | 15.99 | 16.49 | -0.3% | 33,350 | 55,020,827 |
| 2024-01-31 | 17.19 | 17.41 | 16.48 | 16.54 | -4.12% | 26,579 | 44,792,878 |
| 2024-01-30 | 17.03 | 17.43 | 16.74 | 17.25 | +1.11% | 28,532 | 49,122,559 |
| 2024-01-29 | 18.11 | 18.11 | 16.91 | 17.06 | -4.16% | 23,705 | 40,959,738 |
| 2024-01-26 | 17.9 | 18.33 | 17.74 | 17.8 | -0.22% | 19,852 | 35,846,801 |
| 2024-01-25 | 17.16 | 17.84 | 17.03 | 17.84 | +4.45% | 26,477 | 46,372,248 |
| 2024-01-24 | 17.26 | 17.53 | 16.56 | 17.08 | -0.52% | 24,748 | 41,957,310 |
| 2024-01-23 | 17.19 | 17.36 | 16.81 | 17.17 | -0.12% | 20,968 | 35,823,969 |
| 2024-01-22 | 18.23 | 18.44 | 17.09 | 17.19 | -6.12% | 17,626 | 31,167,271 |
| 2024-01-19 | 18.46 | 18.79 | 18.21 | 18.31 | -1.56% | 12,159 | 22,476,529 |
| 2024-01-18 | 18.7 | 18.74 | 17.88 | 18.6 | -0.53% | 21,965 | 40,036,935 |
| 2024-01-17 | 19.36 | 19.42 | 18.68 | 18.7 | -3.11% | 12,800 | 24,349,909 |
| 2024-01-16 | 19.5 | 19.51 | 19.1 | 19.3 | -0.82% | 15,231 | 29,354,139 |
| 2024-01-15 | 19.66 | 19.85 | 19.08 | 19.46 | -1.17% | 14,719 | 28,773,168 |
| 2024-01-12 | 19.75 | 20.15 | 19.62 | 19.69 | -0.2% | 15,976 | 31,691,116 |
| 2024-01-11 | 19.7 | 19.87 | 19.53 | 19.73 | -0.3% | 13,371 | 26,380,504 |
| 2024-01-10 | 19.6 | 19.91 | 19.27 | 19.79 | +0.97% | 16,177 | 31,857,507 |
| 2024-01-09 | 19.83 | 19.95 | 19.55 | 19.6 | -1.01% | 15,608 | 30,786,372 |
| 2024-01-08 | 20.33 | 20.37 | 19.8 | 19.8 | -2.65% | 21,274 | 42,628,085 |
| 2024-01-05 | 20.93 | 20.93 | 20.24 | 20.34 | -2.87% | 18,465 | 37,762,273 |
| 2024-01-04 | 21.12 | 21.25 | 20.74 | 20.94 | -0.95% | 14,441 | 30,145,087 |
| 2024-01-03 | 21.26 | 21.58 | 21.01 | 21.14 | -0.7% | 16,325 | 34,661,884 |
| 2024-01-02 | 21.68 | 21.68 | 20.98 | 21.29 | -1.93% | 27,798 | 59,142,495 |
| 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：