股票概览
20.8
+1.32%
+0.27
20.63
开盘价
20.84
最高价
20.52
最低价
57,755
成交量
数据更新至: 2024-05-20
技术指标
21.03
MA5 (5日均线)
21.30
MA10 (10日均线)
19.79
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 | 20.63 | 20.84 | 20.52 | 20.8 | +1.32% | 57,755 | 119,476,192 |
| 2024-05-17 | 20.71 | 20.84 | 20.23 | 20.53 | -1.58% | 74,542 | 152,574,235 |
| 2024-05-16 | 21.31 | 21.38 | 20.66 | 20.86 | -4.05% | 85,365 | 179,035,413 |
| 2024-05-15 | 21.1 | 22.25 | 20.73 | 21.74 | +2.55% | 125,964 | 271,330,257 |
| 2024-05-14 | 21.42 | 21.96 | 21.08 | 21.2 | -3.2% | 112,602 | 241,426,177 |
| 2024-05-13 | 22.74 | 22.92 | 21.6 | 21.9 | -3.78% | 210,949 | 466,034,365 |
| 2024-05-10 | 20.51 | 22.76 | 20.51 | 22.76 | +10% | 132,667 | 298,104,223 |
| 2024-05-09 | 20.68 | 20.99 | 20.57 | 20.69 | -1.94% | 84,385 | 174,666,809 |
| 2024-05-08 | 21.11 | 21.65 | 20.73 | 21.1 | -1.31% | 111,764 | 236,034,350 |
| 2024-05-07 | 21 | 22.65 | 20.33 | 21.38 | +3.64% | 204,435 | 439,083,361 |
| 2024-05-06 | 19.21 | 20.63 | 19.05 | 20.63 | +10.03% | 91,411 | 182,876,836 |
| 2024-04-30 | 18.76 | 19.6 | 18.5 | 18.75 | +2.12% | 67,800 | 128,149,515 |
| 2024-04-29 | 17.8 | 18.36 | 17.8 | 18.36 | +2.57% | 41,918 | 75,857,906 |
| 2024-04-26 | 17.96 | 18.08 | 17.71 | 17.9 | -0.67% | 33,556 | 60,022,237 |
| 2024-04-25 | 17.97 | 18.22 | 17.91 | 18.02 | -0.61% | 24,891 | 44,988,932 |
| 2024-04-24 | 17.93 | 18.14 | 17.8 | 18.13 | +0.28% | 31,390 | 56,367,055 |
| 2024-04-23 | 17.68 | 18.23 | 17.66 | 18.08 | +2.38% | 44,620 | 80,212,382 |
| 2024-04-22 | 17.39 | 17.92 | 17.23 | 17.66 | -0.62% | 37,545 | 66,246,978 |
| 2024-04-19 | 17.39 | 18.24 | 17.28 | 17.77 | +1.37% | 48,338 | 85,532,986 |
| 2024-04-18 | 17.52 | 17.82 | 17.11 | 17.53 | -0.45% | 41,330 | 72,379,169 |
| 2024-04-17 | 16.74 | 17.65 | 16.74 | 17.61 | +6.34% | 55,925 | 97,219,121 |
| 2024-04-16 | 18.16 | 18.19 | 16.56 | 16.56 | -10% | 66,948 | 113,821,975 |
| 2024-04-15 | 19.98 | 20.49 | 18.19 | 18.4 | -8.87% | 85,224 | 162,103,232 |
| 2024-04-12 | 20.65 | 21.48 | 20.19 | 20.19 | -3.63% | 92,322 | 191,008,302 |
| 2024-04-11 | 20.18 | 21.18 | 19.98 | 20.95 | +3.82% | 110,566 | 228,862,427 |
| 2024-04-10 | 19.61 | 21.68 | 19.58 | 20.18 | +2.18% | 116,523 | 237,692,730 |
| 2024-04-09 | 19.74 | 19.96 | 19.32 | 19.75 | -1.64% | 69,476 | 136,558,196 |
| 2024-04-08 | 19.41 | 20.38 | 19 | 20.08 | +3.24% | 101,982 | 200,937,496 |
| 2024-04-03 | 18.9 | 19.74 | 18.9 | 19.45 | +2.21% | 60,503 | 117,123,140 |
| 2024-04-02 | 19.45 | 19.45 | 18.85 | 19.03 | -2.36% | 45,612 | 87,308,381 |
| 2024-04-01 | 19.46 | 19.59 | 19.16 | 19.49 | +0.67% | 57,720 | 111,888,440 |
| 2024-03-29 | 18.61 | 19.49 | 18.6 | 19.36 | +3.25% | 73,162 | 140,457,445 |
| 2024-03-28 | 18.28 | 19.15 | 18.16 | 18.75 | -0.79% | 60,652 | 112,634,875 |
| 2024-03-27 | 18.25 | 20 | 18.08 | 18.9 | +3.62% | 83,030 | 158,839,015 |
| 2024-03-26 | 18.1 | 18.39 | 17.66 | 18.24 | +0.55% | 31,554 | 56,972,878 |
| 2024-03-25 | 19.02 | 19.02 | 18.14 | 18.14 | -5.08% | 42,009 | 78,202,597 |
| 2024-03-22 | 19.62 | 19.83 | 19.11 | 19.11 | -3.48% | 51,988 | 100,665,235 |
| 2024-03-21 | 19.4 | 20.37 | 18.89 | 19.8 | +2.59% | 85,176 | 167,011,137 |
| 2024-03-20 | 19.24 | 19.38 | 19.14 | 19.3 | -0.31% | 36,879 | 71,021,722 |
| 2024-03-19 | 19.13 | 19.64 | 19.05 | 19.36 | +1.1% | 56,615 | 109,459,778 |
| 2024-03-18 | 18.98 | 19.15 | 18.88 | 19.15 | +1.11% | 34,508 | 65,584,249 |
| 2024-03-15 | 18.78 | 18.95 | 18.6 | 18.94 | +0.74% | 28,117 | 52,926,758 |
| 2024-03-14 | 19.22 | 19.35 | 18.56 | 18.8 | -2.13% | 41,145 | 77,973,590 |
| 2024-03-13 | 19.5 | 19.59 | 19.18 | 19.21 | -2.83% | 52,020 | 100,519,457 |
| 2024-03-12 | 18.98 | 19.89 | 18.9 | 19.77 | +3.73% | 82,110 | 159,410,113 |
| 2024-03-11 | 18.68 | 19.06 | 18.65 | 19.06 | +1.98% | 41,187 | 77,777,191 |
| 2024-03-08 | 18.7 | 18.87 | 18.42 | 18.69 | -0.74% | 36,438 | 67,897,144 |
| 2024-03-07 | 19 | 19.14 | 18.51 | 18.83 | -0.84% | 53,468 | 101,019,671 |
| 2024-03-06 | 18.77 | 19.09 | 18.66 | 18.99 | +0.37% | 42,455 | 80,259,805 |
| 2024-03-05 | 19.25 | 19.33 | 18.62 | 18.92 | -2.77% | 59,846 | 113,218,610 |
| 2024-03-04 | 19.39 | 19.53 | 19.08 | 19.46 | -1.22% | 65,961 | 127,235,552 |
| 2024-03-01 | 20.15 | 20.45 | 19.48 | 19.7 | -3.9% | 106,917 | 211,590,346 |
| 2024-02-29 | 20.8 | 20.8 | 19.59 | 20.5 | -1.54% | 152,427 | 308,890,449 |
| 2024-02-28 | 20.82 | 20.82 | 20.82 | 20.82 | +9.98% | 45,219 | 94,146,187 |
| 2024-02-27 | 18.4 | 19.01 | 18.27 | 18.93 | +2.32% | 48,841 | 91,692,198 |
| 2024-02-26 | 18.2 | 18.76 | 18.09 | 18.5 | +1.37% | 56,571 | 104,232,407 |
| 2024-02-23 | 17.75 | 18.35 | 17.65 | 18.25 | +2.47% | 58,411 | 104,994,534 |
| 2024-02-22 | 17.4 | 17.82 | 17.33 | 17.81 | +1.37% | 45,174 | 79,742,082 |
| 2024-02-21 | 17.25 | 18.33 | 17.18 | 17.57 | +0.8% | 65,633 | 116,415,071 |
| 2024-02-20 | 17.08 | 17.53 | 16.82 | 17.43 | +1.81% | 47,749 | 82,342,750 |
| 2024-02-19 | 16.7 | 17.26 | 16.65 | 17.12 | +1.36% | 57,004 | 96,829,111 |
| 2024-02-08 | 15.93 | 17.2 | 15.56 | 16.89 | +7.31% | 64,720 | 105,616,205 |
| 2024-02-07 | 16.27 | 16.59 | 15.45 | 15.74 | -3.97% | 60,433 | 96,985,195 |
| 2024-02-06 | 15.6 | 16.76 | 15 | 16.39 | +5.4% | 59,128 | 94,880,046 |
| 2024-02-05 | 16.87 | 16.99 | 15.49 | 15.55 | -9.65% | 64,703 | 103,241,859 |
| 2024-02-02 | 17.9 | 18.32 | 16.64 | 17.21 | -4.12% | 57,336 | 100,699,680 |
| 2024-02-01 | 17.79 | 18.33 | 17.61 | 17.95 | -0.22% | 39,547 | 71,261,985 |
| 2024-01-31 | 18.8 | 19.3 | 17.99 | 17.99 | -5.71% | 56,828 | 105,315,502 |
| 2024-01-30 | 19.76 | 20.19 | 19.07 | 19.08 | -7.38% | 66,163 | 129,423,570 |
| 2024-01-29 | 21.5 | 21.58 | 20.57 | 20.6 | +0.24% | 79,778 | 167,858,547 |
| 2024-01-26 | 20.66 | 21.23 | 20.53 | 20.55 | -1.49% | 59,258 | 123,484,858 |
| 2024-01-25 | 20.18 | 21.03 | 19.86 | 20.86 | +2.15% | 74,473 | 152,858,370 |
| 2024-01-24 | 20.28 | 20.55 | 19.49 | 20.42 | +0.1% | 74,537 | 149,561,173 |
| 2024-01-23 | 20.17 | 20.86 | 19.83 | 20.4 | +0.54% | 56,209 | 114,553,917 |
| 2024-01-22 | 22 | 22 | 19.86 | 20.29 | -7.86% | 86,978 | 182,320,824 |
| 2024-01-19 | 22.83 | 22.98 | 21.71 | 22.02 | -4.59% | 95,271 | 211,927,171 |
| 2024-01-18 | 22.6 | 23.35 | 22.5 | 23.08 | +2.17% | 99,336 | 227,757,793 |
| 2024-01-17 | 24 | 24.03 | 22.44 | 22.59 | -7.04% | 97,109 | 224,433,154 |
| 2024-01-16 | 24.78 | 25.38 | 23.78 | 24.3 | -3.3% | 119,026 | 290,325,830 |
| 2024-01-15 | 23.99 | 25.9 | 23.99 | 25.13 | +2.7% | 169,029 | 424,822,091 |
| 2024-01-12 | 26.85 | 27.8 | 24.24 | 24.47 | -8.97% | 246,807 | 645,121,743 |
| 2024-01-11 | 24.75 | 26.88 | 23.9 | 26.88 | +9.98% | 175,197 | 440,429,911 |
| 2024-01-10 | 21.93 | 24.44 | 21.41 | 24.44 | +9.99% | 109,349 | 253,323,709 |
| 2024-01-09 | 22.54 | 22.97 | 22.07 | 22.22 | -2.03% | 77,875 | 174,762,269 |
| 2024-01-08 | 24.25 | 24.34 | 22.62 | 22.68 | -7.77% | 104,508 | 242,860,302 |
| 2024-01-05 | 23.38 | 25.3 | 23.18 | 24.59 | +3.76% | 140,028 | 338,191,852 |
| 2024-01-04 | 22.4 | 24.05 | 22.38 | 23.7 | +4.41% | 89,737 | 210,193,485 |
| 2024-01-03 | 23.4 | 23.57 | 22.7 | 22.7 | -3.73% | 65,008 | 149,402,934 |
| 2024-01-02 | 23.48 | 24.08 | 23.32 | 23.58 | +0.26% | 67,693 | 160,721,971 |
| 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：