股票概览
20.19
-1.13%
-0.23
20.4
开盘价
20.62
最高价
19.85
最低价
17,602
成交量
数据更新至: 2024-05-20
技术指标
20.66
MA5 (5日均线)
20.94
MA10 (10日均线)
20.47
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 | 20.4 | 20.62 | 19.85 | 20.19 | -1.13% | 17,602 | 35,269,634 |
| 2024-05-17 | 20.25 | 20.54 | 20.15 | 20.42 | +0.84% | 9,015 | 18,361,519 |
| 2024-05-16 | 20.74 | 20.93 | 20.06 | 20.25 | -2.27% | 16,581 | 33,760,899 |
| 2024-05-15 | 21.91 | 22.1 | 20.58 | 20.72 | -4.52% | 30,669 | 64,952,628 |
| 2024-05-14 | 21.61 | 22.5 | 21.49 | 21.7 | +0.42% | 35,895 | 78,689,487 |
| 2024-05-13 | 20.5 | 22.09 | 20.34 | 21.61 | +5.36% | 49,301 | 105,950,463 |
| 2024-05-10 | 21.06 | 21.32 | 20.46 | 20.51 | -2.93% | 16,016 | 33,208,171 |
| 2024-05-09 | 20.9 | 21.35 | 20.9 | 21.13 | +0.05% | 18,924 | 39,938,598 |
| 2024-05-08 | 21.45 | 21.56 | 20.82 | 21.12 | -2.85% | 24,873 | 52,558,685 |
| 2024-05-07 | 20.57 | 21.78 | 20.57 | 21.74 | +5.74% | 52,291 | 112,222,417 |
| 2024-05-06 | 20.55 | 20.98 | 20.33 | 20.56 | +0.24% | 15,288 | 31,370,104 |
| 2024-04-30 | 19.89 | 20.95 | 19.75 | 20.51 | +2.6% | 18,819 | 38,451,935 |
| 2024-04-29 | 19.51 | 19.99 | 19.43 | 19.99 | +1.83% | 15,352 | 30,256,538 |
| 2024-04-26 | 19.55 | 20.06 | 19.41 | 19.63 | -0.1% | 15,166 | 29,960,807 |
| 2024-04-25 | 20.02 | 20.51 | 19.63 | 19.65 | -3.25% | 18,792 | 37,724,574 |
| 2024-04-24 | 20.01 | 20.78 | 19.8 | 20.31 | +0.94% | 34,627 | 70,481,302 |
| 2024-04-23 | 18.58 | 20.14 | 18.45 | 20.12 | +6.74% | 22,964 | 44,772,578 |
| 2024-04-22 | 19.9 | 20.04 | 18.26 | 18.85 | -7.51% | 21,289 | 40,368,515 |
| 2024-04-19 | 19.81 | 20.53 | 19.6 | 20.38 | +1.85% | 26,814 | 53,940,619 |
| 2024-04-18 | 19.31 | 20.55 | 18.51 | 20.01 | +3.63% | 29,149 | 57,698,023 |
| 2024-04-17 | 18.12 | 19.49 | 18.12 | 19.31 | +7.22% | 23,029 | 43,921,667 |
| 2024-04-16 | 20.01 | 20.29 | 18 | 18.01 | -10.93% | 32,694 | 61,222,375 |
| 2024-04-15 | 20.21 | 20.57 | 19.49 | 20.22 | -1.75% | 27,199 | 54,311,817 |
| 2024-04-12 | 20.89 | 21.24 | 20.5 | 20.58 | -1.58% | 18,250 | 38,031,465 |
| 2024-04-11 | 21.06 | 21.73 | 20.87 | 20.91 | -2.47% | 21,087 | 44,890,223 |
| 2024-04-10 | 21.3 | 21.62 | 20.75 | 21.44 | -0.28% | 21,421 | 45,351,740 |
| 2024-04-09 | 21 | 21.5 | 20.65 | 21.5 | +1.85% | 21,199 | 44,728,064 |
| 2024-04-08 | 19.98 | 21.25 | 19.98 | 21.11 | +4.56% | 31,661 | 65,860,119 |
| 2024-04-03 | 20.11 | 20.8 | 19.87 | 20.19 | -0.79% | 22,355 | 45,279,320 |
| 2024-04-02 | 19.6 | 20.7 | 19.6 | 20.35 | +3.3% | 32,506 | 66,067,848 |
| 2024-04-01 | 19.23 | 19.78 | 19.17 | 19.7 | +1.91% | 26,882 | 52,194,839 |
| 2024-03-29 | 18.78 | 19.33 | 18.48 | 19.33 | +2.28% | 20,487 | 39,021,465 |
| 2024-03-28 | 18.83 | 19.48 | 18.65 | 18.9 | -1.05% | 26,255 | 49,887,440 |
| 2024-03-27 | 18.38 | 19.49 | 17.93 | 19.1 | +2.69% | 31,323 | 58,817,046 |
| 2024-03-26 | 19 | 19 | 18.12 | 18.6 | -1.06% | 23,177 | 43,059,696 |
| 2024-03-25 | 18.41 | 19.02 | 18.31 | 18.8 | +1.95% | 28,773 | 53,983,547 |
| 2024-03-22 | 18.92 | 19 | 18.09 | 18.44 | -4.21% | 33,462 | 61,970,949 |
| 2024-03-21 | 18.52 | 19.79 | 18.52 | 19.25 | +3.05% | 50,097 | 95,828,316 |
| 2024-03-20 | 17.67 | 19.15 | 17.67 | 18.68 | +5.12% | 37,193 | 68,881,706 |
| 2024-03-19 | 17.71 | 17.93 | 17.53 | 17.77 | -0.06% | 10,355 | 18,342,950 |
| 2024-03-18 | 17.46 | 17.83 | 17.43 | 17.78 | +1.6% | 13,549 | 23,913,532 |
| 2024-03-15 | 17.3 | 17.83 | 17.3 | 17.5 | +0.17% | 14,971 | 26,319,620 |
| 2024-03-14 | 17.13 | 17.99 | 17.13 | 17.47 | +0.92% | 11,856 | 20,638,136 |
| 2024-03-13 | 17.18 | 17.43 | 17.12 | 17.31 | -0.23% | 11,646 | 20,113,032 |
| 2024-03-12 | 17.33 | 17.72 | 17 | 17.35 | -0.06% | 14,195 | 24,467,948 |
| 2024-03-11 | 17.09 | 17.56 | 16.95 | 17.36 | +1.28% | 14,077 | 24,199,771 |
| 2024-03-08 | 16.57 | 17.36 | 16.57 | 17.14 | +2.82% | 11,458 | 19,594,573 |
| 2024-03-07 | 16.5 | 17.12 | 16.5 | 16.67 | +0.91% | 14,818 | 24,936,290 |
| 2024-03-06 | 16.3 | 16.79 | 16.26 | 16.52 | +0.73% | 9,767 | 16,092,960 |
| 2024-03-05 | 16.61 | 16.78 | 16.25 | 16.4 | -1.86% | 10,073 | 16,579,201 |
| 2024-03-04 | 16.73 | 17.12 | 16.5 | 16.71 | -0.71% | 12,421 | 20,785,973 |
| 2024-03-01 | 16.06 | 16.83 | 16.06 | 16.83 | +4.4% | 15,047 | 24,815,554 |
| 2024-02-29 | 15.72 | 16.35 | 15.5 | 16.12 | +2.48% | 16,279 | 25,931,689 |
| 2024-02-28 | 17.07 | 17.72 | 15.73 | 15.73 | -7.09% | 27,197 | 45,320,204 |
| 2024-02-27 | 16.4 | 17.1 | 16.28 | 16.93 | +2.92% | 13,139 | 22,056,165 |
| 2024-02-26 | 16.24 | 16.73 | 16.14 | 16.45 | +1.04% | 15,813 | 25,996,121 |
| 2024-02-23 | 15.59 | 16.43 | 15.59 | 16.28 | +3.96% | 14,974 | 23,980,010 |
| 2024-02-22 | 14.98 | 16.06 | 14.98 | 15.66 | +3.71% | 16,385 | 25,588,714 |
| 2024-02-21 | 14.43 | 15.49 | 14.43 | 15.1 | +2.3% | 16,389 | 24,815,151 |
| 2024-02-20 | 14.5 | 14.85 | 14.2 | 14.76 | +1.23% | 13,303 | 19,402,103 |
| 2024-02-19 | 14.51 | 15.35 | 14.26 | 14.58 | +3.48% | 30,184 | 44,372,704 |
| 2024-02-08 | 13.05 | 14.25 | 12.41 | 14.09 | +7.07% | 35,129 | 46,728,145 |
| 2024-02-07 | 13.6 | 13.69 | 12.59 | 13.16 | -4.98% | 32,873 | 42,964,409 |
| 2024-02-06 | 13 | 14.55 | 11.6 | 13.85 | +3.13% | 36,896 | 48,183,089 |
| 2024-02-05 | 15.64 | 15.71 | 13.2 | 13.43 | -15.37% | 27,548 | 38,631,812 |
| 2024-02-02 | 17.26 | 17.26 | 14.83 | 15.87 | -3.47% | 26,465 | 41,839,443 |
| 2024-02-01 | 16.91 | 17.16 | 16.02 | 16.44 | -2.78% | 20,043 | 32,992,688 |
| 2024-01-31 | 17.88 | 18.16 | 16.91 | 16.91 | -6.11% | 16,526 | 28,734,980 |
| 2024-01-30 | 18.58 | 18.58 | 18 | 18.01 | -3.07% | 13,361 | 24,371,855 |
| 2024-01-29 | 19.32 | 19.58 | 18.55 | 18.58 | -3.83% | 12,006 | 22,564,258 |
| 2024-01-26 | 19.55 | 20.3 | 19.32 | 19.32 | -1.73% | 8,749 | 17,118,449 |
| 2024-01-25 | 18.81 | 19.71 | 18.78 | 19.66 | +4.3% | 14,912 | 28,799,845 |
| 2024-01-24 | 18.66 | 19.4 | 18.27 | 18.85 | -0.05% | 15,223 | 28,609,153 |
| 2024-01-23 | 18.98 | 19.41 | 18.48 | 18.86 | -0.84% | 19,390 | 36,420,624 |
| 2024-01-22 | 20.2 | 20.57 | 18.9 | 19.02 | -6.76% | 16,622 | 32,707,542 |
| 2024-01-19 | 20.64 | 20.99 | 20.18 | 20.4 | -0.87% | 12,876 | 26,345,282 |
| 2024-01-18 | 20.38 | 20.8 | 20.01 | 20.58 | +0.29% | 17,905 | 36,428,326 |
| 2024-01-17 | 20.97 | 21.18 | 20.52 | 20.52 | -2.43% | 9,997 | 20,896,890 |
| 2024-01-16 | 21.25 | 21.25 | 20.57 | 21.03 | -0.14% | 12,270 | 25,635,242 |
| 2024-01-15 | 21.21 | 21.5 | 21 | 21.06 | -0.05% | 12,275 | 25,996,460 |
| 2024-01-12 | 21.2 | 21.53 | 20.95 | 21.07 | -0.43% | 17,745 | 37,759,054 |
| 2024-01-11 | 21.7 | 21.7 | 20.41 | 21.16 | +1.63% | 17,653 | 37,029,801 |
| 2024-01-10 | 21.05 | 21.07 | 20.6 | 20.82 | -0.9% | 15,843 | 32,981,673 |
| 2024-01-09 | 21.05 | 21.36 | 20.83 | 21.01 | -0.19% | 14,649 | 30,900,730 |
| 2024-01-08 | 21.26 | 21.42 | 20.85 | 21.05 | -1.08% | 19,145 | 40,463,337 |
| 2024-01-05 | 21.9 | 22.26 | 21.28 | 21.28 | -2.21% | 24,032 | 52,293,992 |
| 2024-01-04 | 21.66 | 21.95 | 21.45 | 21.76 | +0.28% | 20,358 | 44,051,940 |
| 2024-01-03 | 21.81 | 21.95 | 21.47 | 21.7 | -0.09% | 17,143 | 37,159,613 |
| 2024-01-02 | 21.82 | 22.07 | 21.4 | 21.72 | -0.28% | 25,605 | 55,505,033 |
| 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：