股票概览
20.56
+1.38%
+0.28
20.1
开盘价
20.65
最高价
20.02
最低价
154,259
成交量
数据更新至: 2024-05-20
技术指标
20.37
MA5 (5日均线)
20.42
MA10 (10日均线)
20.41
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 | 20.1 | 20.65 | 20.02 | 20.56 | +1.38% | 154,259 | 315,581,603 |
| 2024-05-17 | 20.02 | 20.31 | 19.93 | 20.28 | +0.85% | 105,377 | 211,765,906 |
| 2024-05-16 | 20.36 | 20.37 | 19.99 | 20.11 | -1.37% | 156,809 | 316,161,385 |
| 2024-05-15 | 20.5 | 20.5 | 20.18 | 20.39 | -0.59% | 123,937 | 251,989,017 |
| 2024-05-14 | 20.48 | 20.71 | 20.25 | 20.51 | +0.24% | 151,586 | 310,671,717 |
| 2024-05-13 | 20.6 | 20.72 | 20.35 | 20.46 | -0.97% | 125,803 | 257,844,629 |
| 2024-05-10 | 20.95 | 20.97 | 20.48 | 20.66 | -1.34% | 166,943 | 344,583,891 |
| 2024-05-09 | 19.95 | 21.04 | 19.84 | 20.94 | +4.8% | 286,520 | 590,511,687 |
| 2024-05-08 | 20.3 | 20.42 | 19.92 | 19.98 | -1.67% | 180,838 | 362,684,907 |
| 2024-05-07 | 20.31 | 20.42 | 19.82 | 20.32 | -0.59% | 267,224 | 535,843,705 |
| 2024-05-06 | 20.24 | 20.83 | 20.2 | 20.44 | +0.94% | 259,349 | 532,085,187 |
| 2024-04-30 | 20.2 | 20.78 | 19.75 | 20.25 | -4.44% | 459,379 | 930,593,599 |
| 2024-04-29 | 21.36 | 21.54 | 20.96 | 21.19 | -0.84% | 239,419 | 508,641,456 |
| 2024-04-26 | 20.94 | 21.43 | 20.75 | 21.37 | +2.99% | 250,769 | 528,298,127 |
| 2024-04-25 | 20.33 | 20.9 | 20.27 | 20.75 | +1.97% | 192,141 | 397,656,080 |
| 2024-04-24 | 20.28 | 20.46 | 20.06 | 20.35 | -0.1% | 138,700 | 281,217,016 |
| 2024-04-23 | 19.99 | 20.5 | 19.83 | 20.37 | +2.21% | 243,764 | 492,559,274 |
| 2024-04-22 | 19.5 | 20.19 | 19.48 | 19.93 | +1.63% | 180,171 | 360,307,733 |
| 2024-04-19 | 19.65 | 19.88 | 19.33 | 19.61 | -1.01% | 176,125 | 344,379,382 |
| 2024-04-18 | 19.74 | 20.34 | 19.66 | 19.81 | -0.05% | 258,820 | 519,251,954 |
| 2024-04-17 | 19.3 | 19.85 | 18.98 | 19.82 | +2.69% | 254,010 | 497,007,316 |
| 2024-04-16 | 18.8 | 19.65 | 18.8 | 19.3 | +1.79% | 279,377 | 541,187,875 |
| 2024-04-15 | 18.45 | 19.04 | 18.45 | 18.96 | +2.82% | 205,577 | 387,640,053 |
| 2024-04-12 | 18.33 | 18.75 | 18.26 | 18.44 | +0.6% | 141,728 | 261,939,325 |
| 2024-04-11 | 18.6 | 18.69 | 18.27 | 18.33 | -1.61% | 163,722 | 301,756,485 |
| 2024-04-10 | 18.95 | 19.08 | 18.55 | 18.63 | -2.15% | 128,403 | 240,764,520 |
| 2024-04-09 | 18.68 | 19.08 | 18.56 | 19.04 | +1.28% | 133,128 | 250,875,119 |
| 2024-04-08 | 19.37 | 19.49 | 18.68 | 18.8 | -3.79% | 237,643 | 450,148,395 |
| 2024-04-03 | 19.2 | 19.8 | 19.11 | 19.54 | +1.51% | 206,424 | 402,140,692 |
| 2024-04-02 | 19.97 | 20.09 | 19.19 | 19.25 | -4.04% | 276,594 | 537,589,632 |
| 2024-04-01 | 19.4 | 20.06 | 19.3 | 20.06 | +3.35% | 236,389 | 465,183,847 |
| 2024-03-29 | 19.63 | 20.08 | 19.19 | 19.41 | +0.31% | 194,761 | 378,990,187 |
| 2024-03-28 | 19.45 | 19.68 | 19.25 | 19.35 | -0.51% | 140,229 | 272,936,959 |
| 2024-03-27 | 19.47 | 19.68 | 19.18 | 19.45 | +0.41% | 128,210 | 249,747,288 |
| 2024-03-26 | 19.7 | 19.75 | 19.25 | 19.37 | -1.27% | 114,528 | 222,662,618 |
| 2024-03-25 | 19.75 | 20.1 | 19.6 | 19.62 | -1.16% | 131,761 | 261,847,078 |
| 2024-03-22 | 20.29 | 20.29 | 19.66 | 19.85 | -2.17% | 185,639 | 368,567,735 |
| 2024-03-21 | 20.28 | 20.73 | 20.21 | 20.29 | +0.64% | 200,342 | 410,282,823 |
| 2024-03-20 | 20.21 | 20.24 | 19.91 | 20.16 | -0.3% | 117,859 | 236,800,413 |
| 2024-03-19 | 20.16 | 20.64 | 20.15 | 20.22 | -0.2% | 156,074 | 317,773,130 |
| 2024-03-18 | 19.88 | 20.27 | 19.76 | 20.26 | +1.96% | 179,005 | 358,755,209 |
| 2024-03-15 | 19.78 | 20.04 | 19.52 | 19.87 | +0.25% | 207,151 | 409,499,015 |
| 2024-03-14 | 20.25 | 20.64 | 19.75 | 19.82 | -0.9% | 261,790 | 526,280,132 |
| 2024-03-13 | 20.77 | 20.77 | 19.71 | 20 | -3.61% | 329,598 | 660,650,622 |
| 2024-03-12 | 20.55 | 21.06 | 20.46 | 20.75 | +0.92% | 206,170 | 427,949,792 |
| 2024-03-11 | 20.22 | 20.56 | 19.86 | 20.56 | +1.88% | 182,630 | 370,491,961 |
| 2024-03-08 | 19.9 | 20.26 | 19.8 | 20.18 | +1.2% | 151,510 | 303,325,721 |
| 2024-03-07 | 20.63 | 20.67 | 19.73 | 19.94 | -3.39% | 310,431 | 623,963,358 |
| 2024-03-06 | 21.4 | 21.45 | 20.51 | 20.64 | -3.42% | 237,175 | 491,585,904 |
| 2024-03-05 | 21.8 | 21.85 | 21.2 | 21.37 | -2.2% | 147,329 | 315,537,528 |
| 2024-03-04 | 21.78 | 22.25 | 21.45 | 21.85 | -0.05% | 166,404 | 362,281,461 |
| 2024-03-01 | 22.09 | 22.12 | 21.67 | 21.86 | -0.64% | 97,645 | 213,402,976 |
| 2024-02-29 | 21.41 | 22.09 | 21.29 | 22 | +2.42% | 119,697 | 261,457,039 |
| 2024-02-28 | 22 | 22.87 | 21.48 | 21.48 | -2.32% | 198,901 | 440,854,123 |
| 2024-02-27 | 21.72 | 22.06 | 21.61 | 21.99 | +1.29% | 105,737 | 231,162,027 |
| 2024-02-26 | 21.2 | 22.12 | 20.94 | 21.71 | +2.45% | 208,209 | 449,576,004 |
| 2024-02-23 | 21.44 | 21.47 | 20.74 | 21.19 | -1.12% | 191,803 | 403,176,800 |
| 2024-02-22 | 21.51 | 21.56 | 21.18 | 21.43 | +0.05% | 116,377 | 248,263,152 |
| 2024-02-21 | 21.54 | 21.91 | 21.18 | 21.42 | -1.02% | 188,109 | 405,034,918 |
| 2024-02-20 | 21.87 | 22.08 | 21.48 | 21.64 | -1.23% | 126,267 | 274,073,920 |
| 2024-02-19 | 22.1 | 22.35 | 21.46 | 21.91 | +0.09% | 186,267 | 408,702,139 |
| 2024-02-08 | 21.69 | 22.98 | 21.51 | 21.89 | +0.97% | 264,782 | 592,877,382 |
| 2024-02-07 | 20.66 | 21.81 | 20.4 | 21.68 | +5.34% | 338,848 | 721,273,778 |
| 2024-02-06 | 18.72 | 20.58 | 18.51 | 20.58 | +9.99% | 244,793 | 485,087,152 |
| 2024-02-05 | 18.5 | 19.38 | 17.85 | 18.71 | -0.27% | 242,126 | 450,224,114 |
| 2024-02-02 | 19.6 | 19.9 | 18 | 18.76 | -4.67% | 290,812 | 553,451,594 |
| 2024-02-01 | 20.17 | 20.3 | 18.53 | 19.68 | -2.43% | 330,897 | 644,278,290 |
| 2024-01-31 | 21 | 21.09 | 20.1 | 20.17 | -4% | 137,063 | 281,699,719 |
| 2024-01-30 | 21.32 | 21.43 | 20.91 | 21.01 | -1.36% | 85,011 | 180,263,539 |
| 2024-01-29 | 21.55 | 21.64 | 21.17 | 21.3 | -0.51% | 101,412 | 216,888,342 |
| 2024-01-26 | 22.1 | 22.22 | 21.33 | 21.41 | -3.6% | 161,196 | 348,795,697 |
| 2024-01-25 | 21.04 | 22.28 | 20.77 | 22.21 | +5.01% | 154,540 | 335,082,614 |
| 2024-01-24 | 21.51 | 21.74 | 20.5 | 21.15 | -1.08% | 154,270 | 323,035,365 |
| 2024-01-23 | 20.88 | 21.74 | 20.88 | 21.38 | +2.2% | 137,732 | 294,398,661 |
| 2024-01-22 | 22.52 | 22.63 | 20.79 | 20.92 | -7.1% | 226,007 | 485,456,227 |
| 2024-01-19 | 22.7 | 22.85 | 22.46 | 22.52 | -1.23% | 96,111 | 217,018,674 |
| 2024-01-18 | 22.82 | 22.88 | 22.18 | 22.8 | -0.31% | 85,096 | 191,291,905 |
| 2024-01-17 | 23.58 | 23.84 | 22.87 | 22.87 | -3.09% | 57,136 | 133,368,120 |
| 2024-01-16 | 23.76 | 23.88 | 23.35 | 23.6 | -0.67% | 81,718 | 192,433,035 |
| 2024-01-15 | 23.23 | 24.16 | 23.21 | 23.76 | +1.8% | 115,107 | 274,679,533 |
| 2024-01-12 | 23.27 | 23.74 | 23.21 | 23.34 | +0.26% | 109,932 | 258,379,679 |
| 2024-01-11 | 23.53 | 23.68 | 23.15 | 23.28 | -1.02% | 96,109 | 224,486,344 |
| 2024-01-10 | 23.83 | 23.97 | 23.33 | 23.52 | -1.92% | 78,016 | 184,230,264 |
| 2024-01-09 | 23.75 | 24.17 | 23.47 | 23.98 | +1.35% | 73,875 | 176,618,332 |
| 2024-01-08 | 24.13 | 24.17 | 23.65 | 23.66 | -2.03% | 81,360 | 194,124,374 |
| 2024-01-05 | 25.21 | 25.21 | 23.98 | 24.15 | -3.71% | 143,942 | 350,607,977 |
| 2024-01-04 | 25.49 | 25.75 | 24.88 | 25.08 | -1.72% | 90,451 | 227,698,744 |
| 2024-01-03 | 24.87 | 25.65 | 24.78 | 25.52 | +2.57% | 148,356 | 376,519,056 |
| 2024-01-02 | 24.88 | 25.14 | 24.46 | 24.88 | +0.08% | 118,300 | 294,108,881 |
| 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：