股票概览
20.15
-0.44%
-0.09
20.38
开盘价
20.64
最高价
19.8
最低价
40,755
成交量
数据更新至: 2024-05-20
技术指标
20.74
MA5 (5日均线)
22.02
MA10 (10日均线)
26.49
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 | 20.38 | 20.64 | 19.8 | 20.15 | -0.44% | 40,755 | 82,265,028 |
| 2024-05-17 | 20.34 | 20.7 | 19.63 | 20.24 | -1.22% | 54,422 | 109,383,678 |
| 2024-05-16 | 20.63 | 20.97 | 19.38 | 20.49 | -0.05% | 66,714 | 135,243,257 |
| 2024-05-15 | 22.25 | 22.28 | 20.5 | 20.5 | -8.07% | 58,267 | 123,783,229 |
| 2024-05-14 | 21.94 | 22.4 | 21.88 | 22.3 | +1.64% | 16,989 | 37,601,071 |
| 2024-05-13 | 22.6 | 22.77 | 21.61 | 21.94 | -4.28% | 28,577 | 62,616,130 |
| 2024-05-10 | 23.82 | 24.07 | 22.84 | 22.92 | -3.78% | 16,372 | 38,023,534 |
| 2024-05-09 | 23.61 | 24.21 | 23.28 | 23.82 | +1.32% | 14,296 | 34,008,445 |
| 2024-05-08 | 24.3 | 24.35 | 23.33 | 23.51 | -3.21% | 21,737 | 51,560,031 |
| 2024-05-07 | 23.63 | 25.15 | 23.25 | 24.29 | +3.32% | 47,420 | 115,902,532 |
| 2024-05-06 | 22.08 | 23.86 | 21.87 | 23.51 | +6.96% | 41,698 | 96,200,589 |
| 2024-04-30 | 22.25 | 22.48 | 21.81 | 21.98 | -1.21% | 20,716 | 45,921,784 |
| 2024-04-29 | 22.11 | 22.62 | 21.72 | 22.25 | -34.25% | 28,770 | 64,192,698 |
| 2024-04-26 | 34.35 | 34.51 | 33.56 | 33.84 | +0.06% | 23,483 | 79,774,817 |
| 2024-04-25 | 35.51 | 36.2 | 33.44 | 33.82 | -6% | 27,437 | 94,371,384 |
| 2024-04-24 | 34.89 | 36.35 | 34.8 | 35.98 | +3.3% | 19,063 | 67,795,156 |
| 2024-04-23 | 34.34 | 35.05 | 34.13 | 34.83 | +1.55% | 17,551 | 60,774,296 |
| 2024-04-22 | 34 | 35.25 | 33.33 | 34.3 | +0.12% | 16,476 | 56,942,558 |
| 2024-04-19 | 34.35 | 34.66 | 33.9 | 34.26 | -1.58% | 12,401 | 42,493,533 |
| 2024-04-18 | 35 | 35.52 | 34 | 34.81 | -1.67% | 28,663 | 99,018,198 |
| 2024-04-17 | 36.81 | 37.16 | 35.17 | 35.4 | -1.12% | 22,168 | 79,663,967 |
| 2024-04-16 | 38.21 | 38.83 | 35.06 | 35.8 | -6.31% | 20,813 | 75,833,221 |
| 2024-04-15 | 36.78 | 39.15 | 36.78 | 38.21 | +3.3% | 22,016 | 84,492,821 |
| 2024-04-12 | 36.24 | 37.96 | 36.05 | 36.99 | +1.87% | 13,072 | 48,636,768 |
| 2024-04-11 | 36.73 | 37.1 | 36.03 | 36.31 | -1.65% | 13,224 | 48,288,020 |
| 2024-04-10 | 38.68 | 38.96 | 36 | 36.92 | -4.75% | 27,110 | 100,946,077 |
| 2024-04-09 | 41.51 | 41.94 | 38.44 | 38.76 | -7.18% | 28,917 | 114,831,353 |
| 2024-04-08 | 41.76 | 42.68 | 41.38 | 41.76 | 0% | 15,096 | 63,601,523 |
| 2024-04-03 | 41.16 | 42.44 | 40.9 | 41.76 | +1.43% | 13,365 | 55,818,822 |
| 2024-04-02 | 41.21 | 41.8 | 40.6 | 41.17 | -0.1% | 13,017 | 53,603,634 |
| 2024-04-01 | 40.08 | 41.32 | 39.4 | 41.21 | +2.21% | 20,749 | 84,039,776 |
| 2024-03-29 | 40.3 | 41.49 | 39.2 | 40.32 | +0.12% | 14,516 | 58,746,163 |
| 2024-03-28 | 40 | 40.84 | 38.58 | 40.27 | -0.15% | 15,607 | 62,417,054 |
| 2024-03-27 | 39.93 | 41.6 | 38.83 | 40.33 | +2.57% | 21,331 | 85,570,142 |
| 2024-03-26 | 39.2 | 40.05 | 38.88 | 39.32 | -0.76% | 13,052 | 51,357,320 |
| 2024-03-25 | 39.95 | 40.47 | 39.03 | 39.62 | -0.85% | 11,961 | 47,644,489 |
| 2024-03-22 | 39.07 | 40.2 | 38.88 | 39.96 | +2.1% | 12,699 | 50,366,608 |
| 2024-03-21 | 39 | 39.84 | 38.78 | 39.14 | +0.36% | 5,837 | 22,876,274 |
| 2024-03-20 | 39.01 | 39.38 | 38.65 | 39 | -0.05% | 6,885 | 26,900,921 |
| 2024-03-19 | 39.99 | 40.3 | 38.81 | 39.02 | -1.98% | 8,266 | 32,474,240 |
| 2024-03-18 | 39.16 | 40.3 | 38.5 | 39.81 | +1.43% | 11,574 | 46,019,638 |
| 2024-03-15 | 38.81 | 39.46 | 38.44 | 39.25 | +1.11% | 8,691 | 33,890,105 |
| 2024-03-14 | 39.55 | 40.26 | 38.7 | 38.82 | -2.51% | 8,920 | 35,035,347 |
| 2024-03-13 | 40.04 | 41 | 38.5 | 39.82 | -0.43% | 22,246 | 87,792,263 |
| 2024-03-12 | 38.92 | 40.61 | 38.4 | 39.99 | +2.56% | 22,711 | 89,734,819 |
| 2024-03-11 | 39.7 | 40.32 | 38.4 | 38.99 | -1.79% | 16,485 | 64,281,544 |
| 2024-03-08 | 40.35 | 40.82 | 38.71 | 39.7 | -1.61% | 18,155 | 71,676,369 |
| 2024-03-07 | 42.53 | 43.3 | 40.27 | 40.35 | -5.86% | 15,246 | 63,093,022 |
| 2024-03-06 | 43 | 43.55 | 41.55 | 42.86 | +0.42% | 19,523 | 82,899,151 |
| 2024-03-05 | 39.18 | 42.88 | 37.9 | 42.68 | +10.03% | 26,889 | 109,145,126 |
| 2024-03-04 | 39.59 | 39.59 | 38.03 | 38.79 | +0.41% | 7,425 | 28,625,611 |
| 2024-03-01 | 38.99 | 39.54 | 38.38 | 38.63 | -0.92% | 13,124 | 51,025,527 |
| 2024-02-29 | 36.02 | 39.46 | 36.02 | 38.99 | +5.24% | 11,871 | 45,863,644 |
| 2024-02-28 | 40.19 | 40.19 | 36.9 | 37.05 | -7.68% | 14,139 | 54,377,517 |
| 2024-02-27 | 39 | 40.27 | 37.73 | 40.13 | +3.22% | 13,267 | 52,917,995 |
| 2024-02-26 | 39.7 | 39.7 | 38.35 | 38.88 | -2.09% | 8,781 | 34,357,167 |
| 2024-02-23 | 37.6 | 39.71 | 36.5 | 39.71 | +4.78% | 15,695 | 60,612,282 |
| 2024-02-22 | 38.38 | 38.61 | 37.45 | 37.9 | -2.22% | 9,313 | 35,379,872 |
| 2024-02-21 | 38.12 | 39.9 | 37.32 | 38.76 | -0.54% | 10,469 | 40,445,743 |
| 2024-02-20 | 38.5 | 39.55 | 37.07 | 38.97 | +0.31% | 7,563 | 29,349,980 |
| 2024-02-19 | 38.65 | 39.37 | 36.5 | 38.85 | +2.1% | 12,119 | 46,338,934 |
| 2024-02-08 | 33.31 | 38.99 | 32.9 | 38.05 | +12.67% | 28,069 | 103,408,464 |
| 2024-02-07 | 35.55 | 35.64 | 33.08 | 33.77 | -4.69% | 15,441 | 53,227,145 |
| 2024-02-06 | 26.59 | 36.2 | 26.59 | 35.43 | +13.81% | 22,996 | 75,271,482 |
| 2024-02-05 | 30.47 | 31.8 | 29.3 | 31.13 | -0.29% | 22,648 | 69,604,288 |
| 2024-02-02 | 31.98 | 33.3 | 29.73 | 31.22 | -2.92% | 15,302 | 48,728,491 |
| 2024-02-01 | 33 | 33 | 31.52 | 32.16 | -0.68% | 15,745 | 50,602,233 |
| 2024-01-31 | 33.12 | 33.23 | 32.08 | 32.38 | -2.56% | 11,399 | 37,173,400 |
| 2024-01-30 | 33.73 | 34.23 | 32 | 33.23 | +0.36% | 9,823 | 33,010,619 |
| 2024-01-29 | 34.58 | 34.62 | 33.1 | 33.11 | +0.06% | 14,652 | 49,387,709 |
| 2024-01-26 | 34.2 | 34.88 | 33 | 33.09 | -2.88% | 14,549 | 49,426,485 |
| 2024-01-25 | 34.88 | 34.88 | 31.2 | 34.07 | +0.65% | 12,168 | 41,009,322 |
| 2024-01-24 | 34.75 | 35 | 32.8 | 33.85 | -2.59% | 15,069 | 50,887,311 |
| 2024-01-23 | 35 | 35 | 33.85 | 34.75 | +1.37% | 13,250 | 45,566,409 |
| 2024-01-22 | 36.25 | 36.6 | 34.01 | 34.28 | -5.64% | 15,373 | 54,550,200 |
| 2024-01-19 | 35.09 | 36.63 | 34.54 | 36.33 | +3.77% | 15,136 | 54,049,708 |
| 2024-01-18 | 35.82 | 36.22 | 33.89 | 35.01 | -1.38% | 19,396 | 67,903,400 |
| 2024-01-17 | 35.83 | 36.75 | 35.45 | 35.5 | -0.92% | 12,171 | 44,057,910 |
| 2024-01-16 | 35.35 | 35.84 | 35.03 | 35.83 | +1.13% | 10,685 | 37,971,528 |
| 2024-01-15 | 34.66 | 36.1 | 34.66 | 35.43 | +1.69% | 9,931 | 35,327,047 |
| 2024-01-12 | 35.5 | 35.62 | 34.68 | 34.84 | -1.86% | 9,323 | 32,671,604 |
| 2024-01-11 | 35.6 | 36.06 | 34.01 | 35.5 | +1.54% | 8,861 | 31,560,873 |
| 2024-01-10 | 35.2 | 35.78 | 34.03 | 34.96 | +0.32% | 13,036 | 45,554,255 |
| 2024-01-09 | 28.99 | 36.72 | 28.99 | 34.85 | -3.84% | 17,015 | 60,188,029 |
| 2024-01-08 | 36.64 | 36.91 | 36.24 | 36.24 | -1.09% | 7,679 | 28,062,161 |
| 2024-01-05 | 37.34 | 37.57 | 36.6 | 36.64 | -1.87% | 6,009 | 22,248,814 |
| 2024-01-04 | 37.65 | 37.79 | 36.95 | 37.34 | -0.9% | 9,300 | 34,672,602 |
| 2024-01-03 | 37.71 | 37.99 | 37.06 | 37.68 | -0.05% | 7,330 | 27,469,865 |
| 2024-01-02 | 37.1 | 37.98 | 36.01 | 37.7 | +2.25% | 16,623 | 62,005,052 |
| 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：