股票概览
20.42
+0.39%
+0.08
20.33
开盘价
20.61
最高价
20.2
最低价
43,889
成交量
数据更新至: 2024-05-20
技术指标
20.32
MA5 (5日均线)
20.90
MA10 (10日均线)
21.23
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 | 20.61 | 20.2 | 20.42 | +0.39% | 43,889 | 89,509,562 |
| 2024-05-17 | 20.37 | 20.4 | 20.1 | 20.34 | +0.05% | 43,984 | 89,061,389 |
| 2024-05-16 | 20.21 | 20.45 | 20.21 | 20.33 | +0.99% | 37,228 | 75,606,161 |
| 2024-05-15 | 20.3 | 20.37 | 20.06 | 20.13 | -1.18% | 38,804 | 78,265,422 |
| 2024-05-14 | 20.32 | 20.47 | 19.89 | 20.37 | -2.95% | 67,222 | 136,087,501 |
| 2024-05-13 | 21.39 | 21.4 | 20.82 | 20.99 | -2.69% | 60,060 | 126,257,654 |
| 2024-05-10 | 21.9 | 22 | 21.41 | 21.57 | -1.91% | 54,722 | 118,228,983 |
| 2024-05-09 | 21.2 | 22.34 | 20.91 | 21.99 | +4.17% | 115,423 | 250,696,483 |
| 2024-05-08 | 21.65 | 21.68 | 21.07 | 21.11 | -2.81% | 50,230 | 106,697,519 |
| 2024-05-07 | 21.24 | 21.72 | 21.01 | 21.72 | +2.16% | 77,704 | 166,903,990 |
| 2024-05-06 | 21 | 21.33 | 20.9 | 21.26 | +2.16% | 73,656 | 155,762,265 |
| 2024-04-30 | 21.57 | 21.81 | 20.71 | 20.81 | -4.19% | 88,777 | 187,997,667 |
| 2024-04-29 | 21.49 | 21.75 | 21.15 | 21.72 | -1.23% | 102,487 | 220,186,758 |
| 2024-04-26 | 21.5 | 22.19 | 21.44 | 21.99 | +0.96% | 84,632 | 185,004,421 |
| 2024-04-25 | 21.68 | 21.87 | 21.33 | 21.78 | -1.45% | 72,937 | 157,731,825 |
| 2024-04-24 | 21.8 | 22.2 | 21.69 | 22.1 | +1.38% | 86,999 | 191,100,739 |
| 2024-04-23 | 22.78 | 22.78 | 21.5 | 21.8 | -4.68% | 129,855 | 285,458,045 |
| 2024-04-22 | 21.5 | 22.87 | 21.11 | 22.87 | +10% | 162,274 | 359,717,957 |
| 2024-04-19 | 20.5 | 21.23 | 20.42 | 20.79 | +1.07% | 51,342 | 107,143,607 |
| 2024-04-18 | 20.52 | 21.05 | 20.14 | 20.57 | +0.1% | 40,743 | 84,100,621 |
| 2024-04-17 | 20.03 | 20.6 | 20.03 | 20.55 | +2.8% | 39,519 | 80,513,830 |
| 2024-04-16 | 21.24 | 21.24 | 19.95 | 19.99 | -5.89% | 53,766 | 111,252,105 |
| 2024-04-15 | 20.6 | 21.5 | 20.3 | 21.24 | +3.61% | 60,286 | 127,271,152 |
| 2024-04-12 | 20.67 | 20.9 | 20.36 | 20.5 | -0.82% | 37,985 | 78,314,101 |
| 2024-04-11 | 20.64 | 21.16 | 20.55 | 20.67 | -0.29% | 35,105 | 73,000,326 |
| 2024-04-10 | 20.8 | 21.11 | 20.5 | 20.73 | -0.67% | 37,232 | 77,393,593 |
| 2024-04-09 | 20.56 | 20.94 | 20.48 | 20.87 | +1.66% | 23,630 | 48,847,036 |
| 2024-04-08 | 20.94 | 21.12 | 20.53 | 20.53 | -2.05% | 30,791 | 64,126,609 |
| 2024-04-03 | 21.54 | 21.58 | 20.95 | 20.96 | -2.87% | 30,396 | 64,206,440 |
| 2024-04-02 | 21.7 | 21.79 | 21.37 | 21.58 | -0.55% | 25,632 | 55,300,968 |
| 2024-04-01 | 21.7 | 21.98 | 21.37 | 21.7 | +1.02% | 48,167 | 104,409,185 |
| 2024-03-29 | 20.83 | 21.54 | 20.65 | 21.48 | +3.32% | 40,084 | 85,114,223 |
| 2024-03-28 | 20.43 | 21.06 | 20.4 | 20.79 | +1.27% | 35,381 | 73,784,106 |
| 2024-03-27 | 21.5 | 21.5 | 20.51 | 20.53 | -4.82% | 47,281 | 98,362,918 |
| 2024-03-26 | 22 | 22.18 | 21.43 | 21.57 | -2.13% | 27,338 | 59,414,636 |
| 2024-03-25 | 22.48 | 22.81 | 21.88 | 22.04 | -1.96% | 35,955 | 80,824,428 |
| 2024-03-22 | 22.99 | 23 | 22.28 | 22.48 | -2.35% | 40,964 | 92,207,594 |
| 2024-03-21 | 23.17 | 23.23 | 22.85 | 23.02 | -0.86% | 19,429 | 44,784,503 |
| 2024-03-20 | 23.06 | 23.23 | 22.88 | 23.22 | +0.39% | 29,067 | 67,071,767 |
| 2024-03-19 | 23.18 | 23.63 | 23.08 | 23.13 | -0.3% | 41,768 | 97,419,023 |
| 2024-03-18 | 23.02 | 23.23 | 22.93 | 23.2 | +0.87% | 30,591 | 70,572,201 |
| 2024-03-15 | 22.74 | 23 | 22.66 | 23 | +1.14% | 24,719 | 56,470,824 |
| 2024-03-14 | 23.12 | 23.21 | 22.55 | 22.74 | -2.45% | 38,011 | 86,763,648 |
| 2024-03-13 | 22.99 | 23.6 | 22.63 | 23.31 | +1.7% | 58,363 | 135,423,919 |
| 2024-03-12 | 22.62 | 22.95 | 22.5 | 22.92 | +0.61% | 43,830 | 99,578,435 |
| 2024-03-11 | 22.15 | 23.37 | 22.14 | 22.78 | +3.22% | 52,035 | 118,283,855 |
| 2024-03-08 | 21.99 | 22.32 | 21.87 | 22.07 | +1.33% | 31,488 | 69,469,977 |
| 2024-03-07 | 22.18 | 22.47 | 21.75 | 21.78 | -3.16% | 37,807 | 83,617,754 |
| 2024-03-06 | 22.98 | 23.04 | 22 | 22.49 | -1.96% | 49,751 | 111,857,070 |
| 2024-03-05 | 22.36 | 23.04 | 22.2 | 22.94 | +2.32% | 48,477 | 110,532,488 |
| 2024-03-04 | 22.43 | 22.82 | 22 | 22.42 | -0.18% | 43,616 | 98,466,992 |
| 2024-03-01 | 22.03 | 22.5 | 22.03 | 22.46 | +1.49% | 50,361 | 112,392,569 |
| 2024-02-29 | 21.08 | 22.15 | 20.88 | 22.13 | +4.53% | 62,331 | 135,700,676 |
| 2024-02-28 | 21.89 | 22.36 | 21.17 | 21.17 | -3.33% | 62,102 | 135,492,752 |
| 2024-02-27 | 21.3 | 22 | 21.22 | 21.9 | +2.87% | 49,732 | 107,053,151 |
| 2024-02-26 | 21.83 | 22.08 | 21.27 | 21.29 | -2.47% | 55,636 | 120,519,993 |
| 2024-02-23 | 20.9 | 21.95 | 20.89 | 21.83 | +4.1% | 60,994 | 130,696,341 |
| 2024-02-22 | 20.53 | 21.33 | 20.4 | 20.97 | +1.99% | 46,202 | 96,695,255 |
| 2024-02-21 | 20.32 | 21 | 20.1 | 20.56 | +0.59% | 53,036 | 109,724,193 |
| 2024-02-20 | 20.57 | 20.63 | 20.11 | 20.44 | -1.11% | 41,955 | 85,358,376 |
| 2024-02-19 | 20.8 | 20.85 | 20.03 | 20.67 | -0.58% | 59,116 | 120,886,576 |
| 2024-02-08 | 20.33 | 21.67 | 20.09 | 20.79 | +2.31% | 77,766 | 164,778,727 |
| 2024-02-07 | 18.6 | 20.32 | 18.56 | 20.32 | +8.55% | 101,180 | 201,498,766 |
| 2024-02-06 | 17.16 | 18.77 | 16.58 | 18.72 | +9.09% | 74,765 | 132,761,526 |
| 2024-02-05 | 18.25 | 18.27 | 16.62 | 17.16 | -7.09% | 79,186 | 136,927,228 |
| 2024-02-02 | 19.32 | 19.61 | 18 | 18.47 | -4.4% | 55,314 | 104,097,087 |
| 2024-02-01 | 19.36 | 19.81 | 19 | 19.32 | -0.97% | 38,375 | 74,411,137 |
| 2024-01-31 | 20.27 | 20.3 | 19.43 | 19.51 | -4.03% | 43,008 | 85,020,687 |
| 2024-01-30 | 21.11 | 21.12 | 20.29 | 20.33 | -3.24% | 45,578 | 94,483,126 |
| 2024-01-29 | 21.2 | 21.66 | 20.9 | 21.01 | -0.9% | 60,722 | 129,429,593 |
| 2024-01-26 | 21.63 | 21.95 | 21.13 | 21.2 | -1.49% | 59,663 | 128,098,154 |
| 2024-01-25 | 20 | 21.66 | 19.87 | 21.52 | +7.6% | 97,854 | 206,079,227 |
| 2024-01-24 | 19.43 | 20.08 | 19.33 | 20 | +2.93% | 53,293 | 104,890,628 |
| 2024-01-23 | 19.02 | 19.54 | 18.89 | 19.43 | +0.67% | 38,510 | 74,203,894 |
| 2024-01-22 | 20.82 | 20.82 | 19.15 | 19.3 | -7.03% | 66,033 | 131,131,244 |
| 2024-01-19 | 21.11 | 21.15 | 20.71 | 20.76 | -1.7% | 44,195 | 92,317,402 |
| 2024-01-18 | 21.35 | 21.44 | 20.39 | 21.12 | -2.04% | 72,669 | 151,139,756 |
| 2024-01-17 | 22.4 | 22.58 | 21.56 | 21.56 | -4.73% | 55,266 | 121,510,525 |
| 2024-01-16 | 23.13 | 23.44 | 22.22 | 22.63 | -2.88% | 75,810 | 172,533,996 |
| 2024-01-15 | 24.2 | 24.2 | 23.11 | 23.3 | -5.78% | 115,756 | 272,798,430 |
| 2024-01-12 | 24.49 | 25.14 | 24.11 | 24.73 | +1.52% | 110,046 | 271,367,767 |
| 2024-01-11 | 23.58 | 24.63 | 23.46 | 24.36 | +3.35% | 78,650 | 190,518,248 |
| 2024-01-10 | 23.45 | 24.02 | 23.01 | 23.57 | -0.13% | 62,305 | 147,057,815 |
| 2024-01-09 | 24.21 | 24.4 | 23.45 | 23.6 | -2.68% | 67,330 | 160,076,512 |
| 2024-01-08 | 24.95 | 25.1 | 24.16 | 24.25 | -3.12% | 86,857 | 214,030,477 |
| 2024-01-05 | 26 | 26.19 | 24.67 | 25.03 | -4.57% | 118,606 | 299,627,840 |
| 2024-01-04 | 26.69 | 27.18 | 26.2 | 26.23 | -0.64% | 106,195 | 282,440,731 |
| 2024-01-03 | 27.1 | 27.25 | 26.11 | 26.4 | -2.91% | 160,410 | 426,507,050 |
| 2024-01-02 | 25.7 | 27.45 | 25.47 | 27.19 | +8.98% | 313,243 | 846,432,058 |
| 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：