股票概览
20.87
+0.72%
+0.15
20.8
开盘价
21.08
最高价
20.54
最低价
8,927
成交量
数据更新至: 2024-05-20
技术指标
20.72
MA5 (5日均线)
20.90
MA10 (10日均线)
20.13
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 | 20.8 | 21.08 | 20.54 | 20.87 | +0.72% | 8,927 | 18,612,744 |
| 2024-05-17 | 20.8 | 20.84 | 20.51 | 20.72 | +0.24% | 7,924 | 16,367,098 |
| 2024-05-16 | 20.57 | 20.82 | 20.5 | 20.67 | +1.37% | 9,821 | 20,314,920 |
| 2024-05-15 | 20.74 | 20.94 | 20.12 | 20.39 | -2.58% | 15,621 | 32,171,876 |
| 2024-05-14 | 21.12 | 21.44 | 20.7 | 20.93 | -4.12% | 29,339 | 61,534,962 |
| 2024-05-13 | 20.5 | 22.91 | 20.06 | 21.83 | +5.46% | 34,737 | 75,645,975 |
| 2024-05-10 | 20.8 | 21.08 | 20.47 | 20.7 | -0.81% | 8,252 | 17,075,325 |
| 2024-05-09 | 20.96 | 21.45 | 20.83 | 20.87 | -0.67% | 10,526 | 22,216,243 |
| 2024-05-08 | 21.08 | 21.58 | 20.9 | 21.01 | +0.05% | 15,359 | 32,603,786 |
| 2024-05-07 | 20.65 | 21.12 | 20.41 | 21 | +1.4% | 12,312 | 25,666,335 |
| 2024-05-06 | 20.57 | 20.88 | 20.3 | 20.71 | +3.71% | 13,926 | 28,794,557 |
| 2024-04-30 | 20.2 | 20.37 | 19.76 | 19.97 | -1.19% | 12,889 | 25,863,951 |
| 2024-04-29 | 19.56 | 20.3 | 19.53 | 20.21 | +3.38% | 17,614 | 35,171,461 |
| 2024-04-26 | 19.64 | 19.8 | 19.1 | 19.55 | -1.26% | 16,408 | 31,867,895 |
| 2024-04-25 | 19.19 | 19.88 | 18.95 | 19.8 | +2.96% | 12,673 | 24,741,558 |
| 2024-04-24 | 18.51 | 19.25 | 18.51 | 19.23 | +3.95% | 8,372 | 15,908,152 |
| 2024-04-23 | 18.26 | 18.69 | 17.9 | 18.5 | +1.31% | 9,687 | 17,933,139 |
| 2024-04-22 | 18.48 | 18.7 | 17.7 | 18.26 | -3.95% | 12,434 | 22,691,011 |
| 2024-04-19 | 18.52 | 20.59 | 18.29 | 19.01 | +3.32% | 15,936 | 30,718,289 |
| 2024-04-18 | 18.57 | 18.79 | 18.3 | 18.4 | -0.86% | 8,779 | 16,279,794 |
| 2024-04-17 | 16.99 | 18.56 | 16.99 | 18.56 | +12.48% | 13,095 | 23,692,079 |
| 2024-04-16 | 18.3 | 18.5 | 16.45 | 16.5 | -9.84% | 14,805 | 25,035,708 |
| 2024-04-15 | 19.98 | 19.98 | 18.11 | 18.3 | -9.09% | 15,222 | 28,591,031 |
| 2024-04-12 | 20 | 20.4 | 19.75 | 20.13 | +1.98% | 7,714 | 15,525,226 |
| 2024-04-11 | 19.36 | 20.1 | 19.31 | 19.74 | +1.39% | 6,459 | 12,753,338 |
| 2024-04-10 | 20 | 20.22 | 19.26 | 19.47 | -2.45% | 7,378 | 14,475,442 |
| 2024-04-09 | 19.75 | 20.09 | 19.66 | 19.96 | +1.06% | 6,248 | 12,430,882 |
| 2024-04-08 | 20.61 | 20.61 | 19.66 | 19.75 | -4.27% | 9,720 | 19,478,674 |
| 2024-04-03 | 20.85 | 20.85 | 20.26 | 20.63 | -0.34% | 8,614 | 17,711,808 |
| 2024-04-02 | 20.55 | 20.97 | 20.53 | 20.7 | +0.24% | 9,696 | 20,144,406 |
| 2024-04-01 | 20.34 | 20.67 | 20.22 | 20.65 | +1.52% | 8,875 | 18,168,885 |
| 2024-03-29 | 20.01 | 20.45 | 19.88 | 20.34 | +1.65% | 8,843 | 17,874,960 |
| 2024-03-28 | 19.17 | 20.24 | 19.06 | 20.01 | +4.06% | 10,611 | 20,977,501 |
| 2024-03-27 | 19.5 | 19.78 | 19.23 | 19.23 | -1.99% | 8,231 | 15,990,395 |
| 2024-03-26 | 19.3 | 19.8 | 19.12 | 19.62 | +1.4% | 8,959 | 17,446,339 |
| 2024-03-25 | 19.88 | 20.2 | 19.33 | 19.35 | -3.35% | 8,530 | 16,867,837 |
| 2024-03-22 | 20.43 | 20.75 | 19.96 | 20.02 | -3.1% | 9,847 | 19,919,735 |
| 2024-03-21 | 20.62 | 20.8 | 20.1 | 20.66 | +0.19% | 11,503 | 23,558,193 |
| 2024-03-20 | 20.4 | 20.7 | 20.31 | 20.62 | +0.83% | 9,313 | 19,119,070 |
| 2024-03-19 | 20.49 | 20.82 | 20.39 | 20.45 | 0% | 12,699 | 26,122,635 |
| 2024-03-18 | 20.31 | 20.75 | 20.3 | 20.45 | +1.34% | 13,295 | 27,173,814 |
| 2024-03-15 | 19.75 | 20.19 | 19.6 | 20.18 | +1.51% | 11,235 | 22,528,265 |
| 2024-03-14 | 19.94 | 20.35 | 19.5 | 19.88 | -0.3% | 10,455 | 20,778,147 |
| 2024-03-13 | 20.39 | 20.39 | 19.81 | 19.94 | -2.4% | 15,822 | 31,646,860 |
| 2024-03-12 | 20.57 | 20.66 | 19.7 | 20.43 | -0.92% | 23,782 | 47,838,041 |
| 2024-03-11 | 20.32 | 21.8 | 20.24 | 20.62 | -1.58% | 27,095 | 56,106,700 |
| 2024-03-08 | 19.3 | 21.78 | 19.01 | 20.95 | +6.51% | 36,457 | 74,418,987 |
| 2024-03-07 | 18.65 | 20.5 | 18.5 | 19.67 | +6.5% | 31,774 | 62,516,234 |
| 2024-03-06 | 18.16 | 18.67 | 17.88 | 18.47 | +2.21% | 8,471 | 15,566,880 |
| 2024-03-05 | 18.6 | 18.61 | 18.03 | 18.07 | -2.54% | 8,689 | 15,876,610 |
| 2024-03-04 | 18.84 | 18.9 | 18.2 | 18.54 | -1.59% | 10,936 | 20,270,003 |
| 2024-03-01 | 18.65 | 18.86 | 18.37 | 18.84 | +2.06% | 12,691 | 23,731,380 |
| 2024-02-29 | 17.54 | 18.47 | 17.3 | 18.46 | +3.53% | 19,612 | 35,379,691 |
| 2024-02-28 | 19.75 | 20.25 | 17.79 | 17.83 | -9.54% | 29,617 | 55,699,815 |
| 2024-02-27 | 19.2 | 19.71 | 19.09 | 19.71 | +2.18% | 13,139 | 25,675,215 |
| 2024-02-26 | 18.88 | 19.86 | 18.88 | 19.29 | +3.16% | 16,612 | 32,166,421 |
| 2024-02-23 | 18.31 | 18.8 | 17.97 | 18.7 | +3.72% | 11,453 | 21,084,807 |
| 2024-02-22 | 17.58 | 18.17 | 17.58 | 18.03 | +1.69% | 11,480 | 20,588,729 |
| 2024-02-21 | 17 | 18.31 | 16.85 | 17.73 | +3.26% | 12,253 | 21,845,687 |
| 2024-02-20 | 17.04 | 17.28 | 16.71 | 17.17 | +0.76% | 10,665 | 18,202,538 |
| 2024-02-19 | 16.59 | 17.25 | 16.43 | 17.04 | +5.84% | 19,559 | 32,929,461 |
| 2024-02-08 | 14.13 | 16.18 | 13.7 | 16.1 | +15% | 22,728 | 34,502,848 |
| 2024-02-07 | 14.99 | 15.07 | 13.51 | 14 | -7.1% | 24,587 | 35,249,875 |
| 2024-02-06 | 14.87 | 15.64 | 13.02 | 15.07 | -2.27% | 29,553 | 42,299,380 |
| 2024-02-05 | 17.57 | 17.73 | 14.87 | 15.42 | -13.37% | 18,569 | 29,535,744 |
| 2024-02-02 | 19.26 | 19.67 | 17.2 | 17.8 | -7.63% | 15,474 | 28,236,362 |
| 2024-02-01 | 19.81 | 19.87 | 19 | 19.27 | -3.7% | 13,345 | 25,893,895 |
| 2024-01-31 | 21.14 | 21.21 | 19.97 | 20.01 | -5.35% | 14,261 | 29,212,506 |
| 2024-01-30 | 21.98 | 22.17 | 21.12 | 21.14 | -3.38% | 10,632 | 22,828,707 |
| 2024-01-29 | 22.64 | 22.92 | 21.86 | 21.88 | -3.7% | 12,988 | 28,902,740 |
| 2024-01-26 | 22.65 | 23.16 | 22.52 | 22.72 | +0.44% | 19,310 | 44,176,202 |
| 2024-01-25 | 22.28 | 22.71 | 21.91 | 22.62 | +0.98% | 21,953 | 49,194,724 |
| 2024-01-24 | 21.99 | 23.24 | 21.38 | 22.4 | -1.93% | 34,257 | 76,020,408 |
| 2024-01-23 | 21.5 | 25.36 | 21.5 | 22.84 | +8.09% | 34,988 | 80,649,133 |
| 2024-01-22 | 22.21 | 22.48 | 20.89 | 21.13 | -4.82% | 17,468 | 38,296,880 |
| 2024-01-19 | 22.77 | 22.78 | 22.16 | 22.2 | -2.03% | 7,274 | 16,256,151 |
| 2024-01-18 | 23.53 | 23.7 | 22.16 | 22.66 | -3.7% | 12,713 | 28,841,293 |
| 2024-01-17 | 24.09 | 24.36 | 23.53 | 23.53 | -2.65% | 5,228 | 12,498,520 |
| 2024-01-16 | 24.36 | 24.5 | 23.84 | 24.17 | -0.53% | 6,109 | 14,745,510 |
| 2024-01-15 | 24.39 | 24.63 | 24.08 | 24.3 | -0.94% | 4,052 | 9,838,875 |
| 2024-01-12 | 24.7 | 25.08 | 24.48 | 24.53 | -0.57% | 5,777 | 14,296,905 |
| 2024-01-11 | 24.48 | 24.67 | 24.25 | 24.67 | +1.27% | 5,651 | 13,824,173 |
| 2024-01-10 | 24.89 | 24.92 | 24.3 | 24.36 | -1.58% | 8,132 | 19,966,421 |
| 2024-01-09 | 24.41 | 25.5 | 24.41 | 24.75 | +1.43% | 6,089 | 15,083,945 |
| 2024-01-08 | 24.97 | 25.03 | 24.36 | 24.4 | -2.24% | 6,596 | 16,260,481 |
| 2024-01-05 | 25.35 | 25.67 | 24.82 | 24.96 | -1.85% | 5,312 | 13,370,619 |
| 2024-01-04 | 25.15 | 25.55 | 25.15 | 25.43 | +0.71% | 7,499 | 19,046,754 |
| 2024-01-03 | 25.45 | 25.64 | 25.1 | 25.25 | -0.79% | 4,580 | 11,568,894 |
| 2024-01-02 | 25.29 | 25.58 | 25.26 | 25.45 | +0.63% | 10,135 | 25,807,486 |
| 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：