股票概览
20.57
+1.13%
+0.23
20.33
开盘价
20.96
最高价
20.31
最低价
36,034
成交量
数据更新至: 2024-05-20
技术指标
20.21
MA5 (5日均线)
20.30
MA10 (10日均线)
19.81
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 | 20.33 | 20.96 | 20.31 | 20.57 | +1.13% | 36,034 | 74,443,553 |
| 2024-05-17 | 20.24 | 20.74 | 20.13 | 20.34 | +0.89% | 30,259 | 61,697,044 |
| 2024-05-16 | 19.86 | 20.39 | 19.83 | 20.16 | +1.82% | 24,916 | 50,331,480 |
| 2024-05-15 | 20.17 | 20.27 | 19.75 | 19.8 | -1.79% | 16,157 | 32,298,995 |
| 2024-05-14 | 19.78 | 20.31 | 19.78 | 20.16 | +1.72% | 19,535 | 39,287,373 |
| 2024-05-13 | 20.33 | 20.39 | 19.75 | 19.82 | -2.36% | 20,752 | 41,276,903 |
| 2024-05-10 | 20.66 | 20.93 | 20.27 | 20.3 | -1.5% | 23,279 | 47,890,903 |
| 2024-05-09 | 20.49 | 20.82 | 20.42 | 20.61 | +0.59% | 21,277 | 43,978,985 |
| 2024-05-08 | 20.58 | 20.83 | 20.35 | 20.49 | -1.3% | 25,556 | 52,465,390 |
| 2024-05-07 | 20.69 | 21 | 20.53 | 20.76 | -0.53% | 31,934 | 66,163,234 |
| 2024-05-06 | 20.11 | 20.99 | 20.11 | 20.87 | +4.98% | 46,077 | 94,940,566 |
| 2024-04-30 | 20.19 | 20.29 | 19.6 | 19.88 | -1.14% | 27,029 | 53,788,125 |
| 2024-04-29 | 19.64 | 20.18 | 19.58 | 20.11 | +2.29% | 36,471 | 73,008,035 |
| 2024-04-26 | 19.01 | 19.67 | 19.01 | 19.66 | +2.18% | 37,493 | 72,782,334 |
| 2024-04-25 | 19.41 | 19.9 | 19.09 | 19.24 | +1.1% | 44,957 | 87,498,871 |
| 2024-04-24 | 18.98 | 19.37 | 18.9 | 19.03 | +0.26% | 29,488 | 56,289,850 |
| 2024-04-23 | 18.7 | 19.08 | 18.55 | 18.98 | +1.44% | 21,774 | 41,184,203 |
| 2024-04-22 | 18.31 | 18.81 | 17.75 | 18.71 | +2.58% | 28,681 | 52,872,667 |
| 2024-04-19 | 18.33 | 18.62 | 18.02 | 18.24 | -1.72% | 24,960 | 45,707,680 |
| 2024-04-18 | 18.55 | 18.95 | 18.22 | 18.56 | -0.43% | 27,522 | 51,193,385 |
| 2024-04-17 | 18.18 | 18.91 | 18.18 | 18.64 | +4.9% | 38,008 | 70,752,507 |
| 2024-04-16 | 18.65 | 18.83 | 17.29 | 17.77 | -6.47% | 45,689 | 82,253,367 |
| 2024-04-15 | 19.96 | 20.3 | 18.53 | 19 | -4.81% | 48,452 | 93,252,435 |
| 2024-04-12 | 20.8 | 20.92 | 19.96 | 19.96 | -4.77% | 46,599 | 95,024,113 |
| 2024-04-11 | 20.65 | 21.17 | 20.4 | 20.96 | +0.77% | 44,858 | 93,330,270 |
| 2024-04-10 | 21.11 | 21.72 | 20.56 | 20.8 | -2.62% | 64,342 | 135,670,647 |
| 2024-04-09 | 21.45 | 21.88 | 21.08 | 21.36 | -2.91% | 77,413 | 165,690,982 |
| 2024-04-08 | 20.99 | 22.52 | 20.66 | 22 | +3.97% | 107,354 | 231,236,761 |
| 2024-04-03 | 20.45 | 21.55 | 20.03 | 21.16 | +2.92% | 86,432 | 180,522,119 |
| 2024-04-02 | 20.28 | 20.68 | 20.09 | 20.56 | +1.28% | 48,678 | 99,263,669 |
| 2024-04-01 | 19.6 | 20.36 | 19.51 | 20.3 | +3.94% | 46,824 | 93,760,341 |
| 2024-03-29 | 19.59 | 19.78 | 19.21 | 19.53 | -1.16% | 34,753 | 67,727,166 |
| 2024-03-28 | 19.07 | 19.86 | 18.55 | 19.76 | -1.54% | 72,438 | 140,147,799 |
| 2024-03-27 | 19.88 | 21.54 | 19.67 | 20.07 | +2.5% | 92,267 | 189,697,398 |
| 2024-03-26 | 19.4 | 19.68 | 19.2 | 19.58 | +1.56% | 19,742 | 38,411,484 |
| 2024-03-25 | 19.59 | 19.9 | 19.25 | 19.28 | -2.33% | 24,527 | 47,879,053 |
| 2024-03-22 | 20.41 | 20.45 | 19.64 | 19.74 | -3.52% | 33,137 | 65,946,584 |
| 2024-03-21 | 20.3 | 20.55 | 20.06 | 20.46 | +1.14% | 30,995 | 63,019,649 |
| 2024-03-20 | 20.05 | 20.28 | 19.87 | 20.23 | +0.55% | 25,596 | 51,373,188 |
| 2024-03-19 | 20.04 | 20.45 | 20 | 20.12 | 0% | 32,122 | 64,922,579 |
| 2024-03-18 | 19.8 | 20.15 | 19.68 | 20.12 | +1.36% | 33,151 | 66,103,012 |
| 2024-03-15 | 19.56 | 20.02 | 19.53 | 19.85 | +0.76% | 20,736 | 41,052,555 |
| 2024-03-14 | 20.09 | 20.25 | 19.51 | 19.7 | -1.94% | 27,779 | 55,202,877 |
| 2024-03-13 | 19.99 | 20.29 | 19.79 | 20.09 | -1.42% | 48,581 | 97,188,874 |
| 2024-03-12 | 19.57 | 20.51 | 19.47 | 20.38 | +3.72% | 60,181 | 121,105,284 |
| 2024-03-11 | 19.2 | 19.78 | 19.1 | 19.65 | +3.97% | 51,989 | 101,736,453 |
| 2024-03-08 | 18.76 | 18.99 | 18.53 | 18.9 | -0.32% | 23,557 | 44,196,834 |
| 2024-03-07 | 18.87 | 19.36 | 18.82 | 18.96 | +0.69% | 32,236 | 61,321,576 |
| 2024-03-06 | 18.57 | 18.95 | 18.51 | 18.83 | +0.59% | 18,420 | 34,573,598 |
| 2024-03-05 | 19.14 | 19.14 | 18.67 | 18.72 | -3.31% | 27,582 | 52,074,091 |
| 2024-03-04 | 19.08 | 19.45 | 18.87 | 19.36 | +1.41% | 34,869 | 66,821,691 |
| 2024-03-01 | 18.91 | 19.15 | 18.73 | 19.09 | +0.95% | 25,589 | 48,435,263 |
| 2024-02-29 | 18.13 | 18.94 | 18.08 | 18.91 | +2.77% | 34,828 | 65,126,971 |
| 2024-02-28 | 19.98 | 20.48 | 18.39 | 18.4 | -7.68% | 57,037 | 111,687,620 |
| 2024-02-27 | 19.6 | 20.09 | 19.32 | 19.93 | +1.58% | 36,740 | 72,650,034 |
| 2024-02-26 | 19.29 | 20.07 | 18.98 | 19.62 | +2.19% | 40,382 | 78,753,054 |
| 2024-02-23 | 18.77 | 19.25 | 18.52 | 19.2 | +2.24% | 40,622 | 76,833,237 |
| 2024-02-22 | 18.25 | 18.79 | 18.14 | 18.78 | +2.12% | 42,764 | 79,089,752 |
| 2024-02-21 | 17.85 | 19.07 | 17.67 | 18.39 | +1.88% | 52,129 | 96,603,104 |
| 2024-02-20 | 17.7 | 18.1 | 17.22 | 18.05 | +2.04% | 37,225 | 66,428,126 |
| 2024-02-19 | 17.4 | 18.18 | 17.4 | 17.69 | +1.73% | 54,188 | 95,942,040 |
| 2024-02-08 | 15.81 | 17.59 | 15.52 | 17.39 | +10.27% | 63,724 | 105,760,433 |
| 2024-02-07 | 17.09 | 17.17 | 15.6 | 15.77 | -7.4% | 65,353 | 106,840,785 |
| 2024-02-06 | 16.2 | 17.6 | 15.5 | 17.03 | +1.37% | 62,504 | 102,762,331 |
| 2024-02-05 | 19.45 | 19.45 | 16.4 | 16.8 | -14.42% | 66,479 | 115,986,906 |
| 2024-02-02 | 18.63 | 21.4 | 18.59 | 19.63 | +6.17% | 79,762 | 158,895,703 |
| 2024-02-01 | 18.81 | 19.15 | 18.2 | 18.49 | -1.96% | 26,394 | 49,124,714 |
| 2024-01-31 | 19.81 | 20.3 | 18.67 | 18.86 | -4.94% | 30,790 | 59,961,541 |
| 2024-01-30 | 20.39 | 20.79 | 19.82 | 19.84 | -5.07% | 21,367 | 43,309,927 |
| 2024-01-29 | 21.26 | 21.6 | 20.8 | 20.9 | -1.46% | 25,288 | 53,327,720 |
| 2024-01-26 | 20.88 | 21.58 | 20.82 | 21.21 | +0.09% | 31,671 | 67,516,206 |
| 2024-01-25 | 21.01 | 21.22 | 20.43 | 21.19 | +0.19% | 43,229 | 90,102,522 |
| 2024-01-24 | 19.98 | 21.38 | 19.63 | 21.15 | +6.23% | 49,603 | 101,545,061 |
| 2024-01-23 | 20.15 | 20.27 | 19.5 | 19.91 | -1.14% | 27,326 | 54,111,557 |
| 2024-01-22 | 21.69 | 21.75 | 20.01 | 20.14 | -7.15% | 34,857 | 72,299,191 |
| 2024-01-19 | 21.96 | 21.99 | 21.33 | 21.69 | -1.41% | 28,101 | 60,943,183 |
| 2024-01-18 | 22.88 | 22.88 | 21.4 | 22 | -5.58% | 61,792 | 134,881,472 |
| 2024-01-17 | 24.17 | 24.35 | 23.17 | 23.3 | -4.86% | 46,491 | 110,293,063 |
| 2024-01-16 | 23.73 | 24.49 | 23.5 | 24.49 | +2.47% | 63,956 | 153,987,887 |
| 2024-01-15 | 23.92 | 24.49 | 23.79 | 23.9 | -0.21% | 36,455 | 87,765,878 |
| 2024-01-12 | 24.19 | 24.72 | 23.93 | 23.95 | -1.2% | 50,139 | 121,954,059 |
| 2024-01-11 | 24.28 | 24.37 | 23.78 | 24.24 | -1.62% | 62,429 | 150,155,922 |
| 2024-01-10 | 23.4 | 25.12 | 22.95 | 24.64 | +5.84% | 69,677 | 167,881,093 |
| 2024-01-09 | 23.33 | 23.65 | 23.05 | 23.28 | +0.65% | 14,154 | 32,975,789 |
| 2024-01-08 | 23.73 | 23.78 | 23.12 | 23.13 | -1.91% | 14,106 | 33,015,221 |
| 2024-01-05 | 24.03 | 24.31 | 23.44 | 23.58 | -2.16% | 17,028 | 40,583,289 |
| 2024-01-04 | 24.2 | 24.21 | 23.9 | 24.1 | -0.5% | 17,497 | 42,092,489 |
| 2024-01-03 | 24.16 | 24.65 | 24.02 | 24.22 | -0.25% | 22,550 | 54,585,447 |
| 2024-01-02 | 24.17 | 24.69 | 23.95 | 24.28 | +0.5% | 30,353 | 73,808,523 |
| 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：