股票概览
20.27
+0.05%
+0.01
20.19
开盘价
20.44
最高价
20.1
最低价
225,914
成交量
数据更新至: 2024-05-20
技术指标
20.50
MA5 (5日均线)
20.53
MA10 (10日均线)
20.78
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 | 20.19 | 20.44 | 20.1 | 20.27 | +0.05% | 225,914 | 457,952,722 |
| 2024-05-17 | 20.16 | 20.3 | 19.98 | 20.26 | +0.2% | 189,820 | 381,719,041 |
| 2024-05-16 | 20.32 | 20.49 | 20.15 | 20.22 | -0.59% | 188,470 | 382,492,895 |
| 2024-05-15 | 21.28 | 21.28 | 20.29 | 20.34 | -4.95% | 278,745 | 578,009,607 |
| 2024-05-14 | 21.05 | 21.7 | 21.01 | 21.4 | +1.42% | 315,616 | 673,915,830 |
| 2024-05-13 | 20.53 | 21.35 | 20.2 | 21.1 | +2.18% | 319,457 | 669,779,937 |
| 2024-05-10 | 20.8 | 21.09 | 20.48 | 20.65 | +0.1% | 257,593 | 535,094,786 |
| 2024-05-09 | 20.01 | 20.73 | 20 | 20.63 | +2.74% | 286,780 | 586,915,230 |
| 2024-05-08 | 20.29 | 20.35 | 19.96 | 20.08 | -1.13% | 155,683 | 312,886,976 |
| 2024-05-07 | 20.35 | 20.75 | 20.2 | 20.31 | -0.34% | 255,097 | 521,725,695 |
| 2024-05-06 | 20.49 | 20.6 | 20.24 | 20.38 | +0.25% | 254,993 | 521,073,866 |
| 2024-04-30 | 20.38 | 20.69 | 19.96 | 20.33 | -1.12% | 290,584 | 590,822,424 |
| 2024-04-29 | 21.35 | 21.4 | 20.19 | 20.56 | -5.3% | 518,842 | 1,066,175,317 |
| 2024-04-26 | 21.05 | 21.71 | 21.03 | 21.71 | +3.58% | 194,643 | 416,850,002 |
| 2024-04-25 | 20.9 | 21.32 | 20.72 | 20.96 | -0.14% | 135,001 | 283,613,080 |
| 2024-04-24 | 20.47 | 21.1 | 20.45 | 20.99 | +2.64% | 190,613 | 396,140,703 |
| 2024-04-23 | 20.99 | 21.19 | 20.33 | 20.45 | -3.63% | 274,835 | 565,957,163 |
| 2024-04-22 | 21.66 | 22.15 | 21 | 21.22 | -2.44% | 281,370 | 605,772,954 |
| 2024-04-19 | 21.81 | 22.58 | 21.72 | 21.75 | -0.82% | 307,109 | 679,423,549 |
| 2024-04-18 | 21.68 | 22.4 | 21.55 | 21.93 | -0.41% | 343,017 | 755,032,235 |
| 2024-04-17 | 21.2 | 22.02 | 20.85 | 22.02 | +2.56% | 348,188 | 754,228,481 |
| 2024-04-16 | 21.87 | 22.09 | 21.16 | 21.47 | -1.47% | 344,974 | 745,454,348 |
| 2024-04-15 | 20.7 | 22 | 20.6 | 21.79 | +5.83% | 373,310 | 800,955,757 |
| 2024-04-12 | 21.08 | 21.22 | 20.5 | 20.59 | -2.32% | 184,648 | 386,208,476 |
| 2024-04-11 | 20.6 | 21.43 | 20.6 | 21.08 | +1.69% | 244,913 | 515,764,779 |
| 2024-04-10 | 20.62 | 21.04 | 20.42 | 20.73 | 0% | 167,009 | 346,558,467 |
| 2024-04-09 | 20.94 | 21.05 | 20.42 | 20.73 | -1.52% | 235,650 | 487,095,071 |
| 2024-04-08 | 20.8 | 21.66 | 20.58 | 21.05 | +0.05% | 312,545 | 660,319,556 |
| 2024-04-03 | 20.58 | 21.39 | 20.58 | 21.04 | +1.74% | 312,527 | 656,767,853 |
| 2024-04-02 | 20.45 | 20.95 | 20.4 | 20.68 | +0.63% | 232,618 | 482,010,844 |
| 2024-04-01 | 20.29 | 20.58 | 20.12 | 20.55 | +1.28% | 255,565 | 521,013,833 |
| 2024-03-29 | 19.51 | 20.56 | 19.46 | 20.29 | +4% | 323,153 | 651,073,450 |
| 2024-03-28 | 19.31 | 19.8 | 19.3 | 19.51 | +0.83% | 172,969 | 338,178,967 |
| 2024-03-27 | 19.7 | 19.81 | 19.35 | 19.35 | -2.32% | 157,280 | 307,230,329 |
| 2024-03-26 | 19.5 | 20.13 | 19.5 | 19.81 | +1.07% | 210,013 | 416,983,985 |
| 2024-03-25 | 19.61 | 19.9 | 19.34 | 19.6 | -0.36% | 154,527 | 303,387,142 |
| 2024-03-22 | 19.95 | 19.95 | 19.33 | 19.67 | -0.96% | 192,229 | 376,897,683 |
| 2024-03-21 | 20.32 | 20.47 | 19.86 | 19.86 | -2.07% | 239,755 | 481,844,878 |
| 2024-03-20 | 20.01 | 20.43 | 19.98 | 20.28 | +0.95% | 198,675 | 402,828,188 |
| 2024-03-19 | 20.15 | 20.51 | 20.03 | 20.09 | -0.99% | 195,405 | 395,798,727 |
| 2024-03-18 | 19.81 | 20.35 | 19.81 | 20.29 | +2.06% | 240,213 | 484,572,529 |
| 2024-03-15 | 19.74 | 19.93 | 19.61 | 19.88 | -0.25% | 201,195 | 397,262,413 |
| 2024-03-14 | 19.94 | 20.34 | 19.73 | 19.93 | -0.9% | 207,908 | 416,201,774 |
| 2024-03-13 | 19.99 | 20.26 | 19.56 | 20.11 | -0.4% | 398,662 | 792,439,606 |
| 2024-03-12 | 21.37 | 21.55 | 20.17 | 20.19 | -5.57% | 356,394 | 736,871,681 |
| 2024-03-11 | 21.5 | 21.66 | 21 | 21.38 | -0.33% | 206,677 | 438,660,355 |
| 2024-03-08 | 20.9 | 21.57 | 20.87 | 21.45 | +2.63% | 225,357 | 479,074,425 |
| 2024-03-07 | 21.2 | 21.58 | 20.75 | 20.9 | -1.37% | 200,647 | 424,252,802 |
| 2024-03-06 | 21.08 | 21.45 | 20.96 | 21.19 | +0.05% | 194,544 | 412,846,223 |
| 2024-03-05 | 21.65 | 21.95 | 21.06 | 21.18 | -3.46% | 333,338 | 711,983,255 |
| 2024-03-04 | 21.66 | 22.48 | 21.41 | 21.94 | +0.92% | 395,981 | 873,174,203 |
| 2024-03-01 | 22 | 22.02 | 21.34 | 21.74 | -1.63% | 294,987 | 638,477,450 |
| 2024-02-29 | 20.25 | 22.1 | 20.2 | 22.1 | +8.12% | 499,452 | 1,061,933,647 |
| 2024-02-28 | 20.75 | 21.45 | 20.43 | 20.44 | -1.59% | 426,113 | 896,920,742 |
| 2024-02-27 | 20.13 | 20.77 | 20.1 | 20.77 | +2.01% | 254,236 | 519,582,677 |
| 2024-02-26 | 20.55 | 20.8 | 20.3 | 20.36 | -0.63% | 240,115 | 494,283,488 |
| 2024-02-23 | 20.75 | 20.93 | 20.03 | 20.49 | -1.4% | 318,769 | 651,676,563 |
| 2024-02-22 | 20.47 | 21 | 20.37 | 20.78 | +0.1% | 292,566 | 603,521,164 |
| 2024-02-21 | 20.75 | 21.59 | 20.51 | 20.76 | -1.66% | 344,473 | 724,383,395 |
| 2024-02-20 | 21.41 | 21.79 | 20.55 | 21.11 | -3.7% | 417,116 | 882,625,311 |
| 2024-02-19 | 20.71 | 21.95 | 20.23 | 21.92 | +5.23% | 390,961 | 827,828,497 |
| 2024-02-08 | 20.87 | 21.78 | 20.4 | 20.83 | -0.76% | 403,757 | 854,214,917 |
| 2024-02-07 | 19.06 | 21.08 | 18.91 | 20.99 | +8.03% | 522,104 | 1,063,542,129 |
| 2024-02-06 | 19.02 | 19.66 | 17.7 | 19.43 | -1.22% | 484,813 | 911,310,403 |
| 2024-02-05 | 18.88 | 19.99 | 18.59 | 19.67 | +1.92% | 494,040 | 951,729,574 |
| 2024-02-02 | 18.71 | 19.68 | 18.57 | 19.3 | +3.15% | 413,901 | 794,542,889 |
| 2024-02-01 | 18.58 | 19.1 | 18.16 | 18.71 | -2.04% | 287,018 | 536,134,709 |
| 2024-01-31 | 18.91 | 19.5 | 18.69 | 19.1 | +0.1% | 303,960 | 578,898,086 |
| 2024-01-30 | 18.77 | 19.79 | 18.77 | 19.08 | +0.16% | 327,161 | 633,683,316 |
| 2024-01-29 | 19.02 | 20.09 | 18.87 | 19.05 | +0.16% | 438,041 | 848,274,713 |
| 2024-01-26 | 19.3 | 19.49 | 18.81 | 19.02 | +0.74% | 444,064 | 846,795,700 |
| 2024-01-25 | 17.07 | 18.88 | 17.07 | 18.88 | +10.02% | 393,974 | 724,946,411 |
| 2024-01-24 | 16.8 | 17.31 | 16.52 | 17.16 | +6.85% | 245,619 | 417,049,292 |
| 2024-01-23 | 15.92 | 16.23 | 15.2 | 16.06 | +0.63% | 117,853 | 186,957,527 |
| 2024-01-22 | 17.18 | 17.2 | 15.96 | 15.96 | -7.75% | 204,989 | 336,801,127 |
| 2024-01-19 | 17.22 | 17.47 | 17.12 | 17.3 | -0.06% | 91,367 | 158,245,341 |
| 2024-01-18 | 17.46 | 17.47 | 16.82 | 17.31 | -1.48% | 144,448 | 246,982,634 |
| 2024-01-17 | 17.89 | 17.97 | 17.57 | 17.57 | -2.23% | 76,413 | 135,878,633 |
| 2024-01-16 | 17.89 | 18.43 | 17.6 | 17.97 | +0.5% | 140,657 | 253,596,737 |
| 2024-01-15 | 17.76 | 18.17 | 17.67 | 17.88 | +0.11% | 94,483 | 169,245,177 |
| 2024-01-12 | 18.13 | 18.38 | 17.75 | 17.86 | -1.49% | 130,071 | 234,445,106 |
| 2024-01-11 | 17.26 | 18.25 | 17.24 | 18.13 | +4.2% | 172,359 | 309,039,327 |
| 2024-01-10 | 17.24 | 17.65 | 16.97 | 17.4 | +0.35% | 97,428 | 168,989,637 |
| 2024-01-09 | 16.99 | 17.34 | 16.75 | 17.34 | +1.94% | 121,298 | 207,693,632 |
| 2024-01-08 | 17.41 | 17.5 | 17 | 17.01 | -3.46% | 111,717 | 191,827,001 |
| 2024-01-05 | 17.86 | 18 | 17.32 | 17.62 | -1.34% | 107,008 | 188,999,508 |
| 2024-01-04 | 18.1 | 18.2 | 17.78 | 17.86 | -1.05% | 77,935 | 139,795,305 |
| 2024-01-03 | 17.99 | 18.18 | 17.8 | 18.05 | +0.11% | 104,335 | 187,655,090 |
| 2024-01-02 | 18 | 18.45 | 17.98 | 18.03 | +0.11% | 147,162 | 268,215,965 |
| 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：