股票概览
20.95
+0.96%
+0.2
20.85
开盘价
21.01
最高价
20.55
最低价
28,175
成交量
数据更新至: 2024-05-20
技术指标
20.61
MA5 (5日均线)
20.77
MA10 (10日均线)
20.08
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 | 20.85 | 21.01 | 20.55 | 20.95 | +0.96% | 28,175 | 58,636,452 |
| 2024-05-17 | 20.39 | 21.26 | 20.32 | 20.75 | +1.77% | 33,393 | 69,093,312 |
| 2024-05-16 | 20.59 | 21.3 | 20.22 | 20.39 | -2.35% | 34,889 | 72,137,968 |
| 2024-05-15 | 20.37 | 21.37 | 20.3 | 20.88 | +3.88% | 50,085 | 104,742,028 |
| 2024-05-14 | 20.1 | 20.59 | 20.04 | 20.1 | 0% | 23,140 | 46,962,111 |
| 2024-05-13 | 20.8 | 21.48 | 20.1 | 20.1 | -3.27% | 29,884 | 60,933,581 |
| 2024-05-10 | 21.32 | 21.92 | 20.74 | 20.78 | -2.3% | 35,026 | 74,140,724 |
| 2024-05-09 | 21.05 | 21.95 | 21.05 | 21.27 | +1.62% | 45,841 | 98,653,918 |
| 2024-05-08 | 21.5 | 21.58 | 20.83 | 20.93 | -2.65% | 45,154 | 95,355,949 |
| 2024-05-07 | 20.98 | 21.63 | 20.83 | 21.5 | +2.53% | 58,711 | 125,085,867 |
| 2024-05-06 | 20.05 | 20.98 | 20.05 | 20.97 | +4.69% | 47,097 | 97,266,292 |
| 2024-04-30 | 19.58 | 20.68 | 19.58 | 20.03 | +3.51% | 46,251 | 93,046,791 |
| 2024-04-29 | 19.05 | 19.47 | 18.92 | 19.35 | +1.52% | 26,472 | 50,972,480 |
| 2024-04-26 | 19.24 | 19.24 | 18.81 | 19.06 | -1.04% | 23,359 | 44,569,851 |
| 2024-04-25 | 18.78 | 19.38 | 18.68 | 19.26 | +1.9% | 20,914 | 40,006,408 |
| 2024-04-24 | 18.55 | 18.98 | 18.55 | 18.9 | +0.8% | 17,779 | 33,525,032 |
| 2024-04-23 | 19.24 | 19.24 | 18.54 | 18.75 | -0.85% | 19,288 | 36,265,549 |
| 2024-04-22 | 19.1 | 19.25 | 18.37 | 18.91 | -2.17% | 24,648 | 46,392,840 |
| 2024-04-19 | 19.15 | 19.75 | 19.09 | 19.33 | -0.41% | 25,508 | 49,617,527 |
| 2024-04-18 | 19.39 | 19.99 | 18.92 | 19.41 | -0.77% | 32,874 | 63,614,946 |
| 2024-04-17 | 18.65 | 19.68 | 18.65 | 19.56 | +3.49% | 42,725 | 83,068,647 |
| 2024-04-16 | 20.44 | 20.54 | 18.9 | 18.9 | -10% | 58,036 | 110,835,473 |
| 2024-04-15 | 22 | 23.09 | 20.59 | 21 | -8.22% | 114,495 | 246,917,951 |
| 2024-04-12 | 20.68 | 22.88 | 20.26 | 22.88 | +10% | 106,550 | 237,480,080 |
| 2024-04-11 | 20.65 | 21.13 | 20.46 | 20.8 | -1.79% | 52,092 | 108,113,335 |
| 2024-04-10 | 20.13 | 21.99 | 19.82 | 21.18 | +5.22% | 83,979 | 174,332,497 |
| 2024-04-09 | 19.03 | 20.21 | 19.03 | 20.13 | +4.14% | 35,478 | 70,530,574 |
| 2024-04-08 | 19.9 | 20.06 | 19.33 | 19.33 | -3.78% | 33,420 | 65,687,055 |
| 2024-04-03 | 20 | 20.56 | 19.96 | 20.09 | +0.25% | 47,155 | 95,489,513 |
| 2024-04-02 | 19.35 | 20.18 | 19.31 | 20.04 | +3.51% | 43,484 | 86,419,227 |
| 2024-04-01 | 19.04 | 19.38 | 19.01 | 19.36 | +1.52% | 17,157 | 33,122,644 |
| 2024-03-29 | 18.7 | 19.26 | 18.63 | 19.07 | +1.98% | 17,186 | 32,586,585 |
| 2024-03-28 | 18.5 | 19 | 18.39 | 18.7 | +0.59% | 18,094 | 33,947,387 |
| 2024-03-27 | 19.3 | 19.45 | 18.44 | 18.59 | -3.78% | 19,957 | 37,741,219 |
| 2024-03-26 | 19.19 | 19.48 | 18.83 | 19.32 | +0.68% | 22,114 | 42,368,967 |
| 2024-03-25 | 19.53 | 19.77 | 19.12 | 19.19 | -3.08% | 26,670 | 51,915,509 |
| 2024-03-22 | 20.1 | 20.2 | 19.78 | 19.8 | -1.93% | 21,466 | 42,671,946 |
| 2024-03-21 | 20.32 | 20.54 | 19.9 | 20.19 | -1.08% | 26,858 | 54,189,579 |
| 2024-03-20 | 20.02 | 20.44 | 20.01 | 20.41 | +1.14% | 25,370 | 51,542,065 |
| 2024-03-19 | 20.15 | 20.36 | 20.14 | 20.18 | +0.15% | 26,165 | 52,920,316 |
| 2024-03-18 | 20.02 | 20.16 | 19.91 | 20.15 | +1.26% | 26,325 | 52,780,483 |
| 2024-03-15 | 19.65 | 19.95 | 19.43 | 19.9 | +1.27% | 24,109 | 47,601,538 |
| 2024-03-14 | 20 | 20.08 | 19.3 | 19.65 | -1.8% | 31,527 | 62,174,059 |
| 2024-03-13 | 20.18 | 20.37 | 19.93 | 20.01 | -0.35% | 28,613 | 57,615,224 |
| 2024-03-12 | 20.16 | 20.18 | 19.81 | 20.08 | -0.45% | 32,116 | 64,217,744 |
| 2024-03-11 | 20.05 | 20.42 | 19.68 | 20.17 | +0.95% | 35,133 | 70,802,085 |
| 2024-03-08 | 19.8 | 20 | 19.53 | 19.98 | -1.67% | 43,964 | 87,098,448 |
| 2024-03-07 | 19.81 | 21.59 | 19.17 | 20.32 | +3.52% | 73,491 | 148,202,323 |
| 2024-03-06 | 19.29 | 19.66 | 19.1 | 19.63 | -0.05% | 39,041 | 75,504,208 |
| 2024-03-05 | 19.15 | 20.2 | 19.02 | 19.64 | +4.64% | 62,311 | 122,345,717 |
| 2024-03-04 | 19.1 | 19.19 | 18.42 | 18.77 | -1.73% | 28,721 | 53,948,753 |
| 2024-03-01 | 19.27 | 19.28 | 18.9 | 19.1 | -0.05% | 27,635 | 52,735,306 |
| 2024-02-29 | 18.07 | 19.21 | 18.07 | 19.11 | +4.26% | 33,546 | 62,816,430 |
| 2024-02-28 | 19.6 | 20.27 | 18.31 | 18.33 | -5.61% | 56,138 | 109,572,330 |
| 2024-02-27 | 18.73 | 19.44 | 18.73 | 19.42 | +2.53% | 33,888 | 65,092,599 |
| 2024-02-26 | 18.75 | 19.37 | 18.68 | 18.94 | 0% | 39,536 | 75,040,638 |
| 2024-02-23 | 18.6 | 18.98 | 18.08 | 18.94 | +3.27% | 40,921 | 75,786,702 |
| 2024-02-22 | 18.08 | 18.35 | 17.95 | 18.34 | +1.21% | 35,861 | 65,152,965 |
| 2024-02-21 | 17.98 | 18.44 | 17.66 | 18.12 | +2.08% | 37,238 | 67,553,530 |
| 2024-02-20 | 17.5 | 17.79 | 17.32 | 17.75 | +0.85% | 25,574 | 45,131,563 |
| 2024-02-19 | 17.11 | 17.79 | 17.11 | 17.6 | +3.29% | 30,681 | 53,603,727 |
| 2024-02-08 | 15.83 | 17.1 | 15.83 | 17.04 | +7.44% | 35,956 | 60,007,893 |
| 2024-02-07 | 16.7 | 17.2 | 15.85 | 15.86 | -5.48% | 39,088 | 64,679,476 |
| 2024-02-06 | 16 | 17.24 | 15.2 | 16.78 | +2.88% | 39,873 | 64,696,039 |
| 2024-02-05 | 18.03 | 18.03 | 16.31 | 16.31 | -9.99% | 40,107 | 66,967,911 |
| 2024-02-02 | 19.37 | 19.6 | 17.78 | 18.12 | -6.98% | 36,804 | 68,427,444 |
| 2024-02-01 | 19 | 19.6 | 18.4 | 19.48 | +2.04% | 38,989 | 74,514,116 |
| 2024-01-31 | 20.4 | 20.63 | 19 | 19.09 | -7.24% | 45,152 | 88,881,746 |
| 2024-01-30 | 22.24 | 22.34 | 20.55 | 20.58 | -8.74% | 62,200 | 132,120,343 |
| 2024-01-29 | 23.28 | 24.3 | 22.5 | 22.55 | -2.13% | 57,475 | 133,893,675 |
| 2024-01-26 | 23.88 | 23.89 | 23.01 | 23.04 | -3.07% | 48,968 | 114,692,315 |
| 2024-01-25 | 23.46 | 23.85 | 22.81 | 23.77 | +1.15% | 59,209 | 139,203,439 |
| 2024-01-24 | 23.06 | 23.83 | 22.49 | 23.5 | +0.21% | 62,148 | 144,456,261 |
| 2024-01-23 | 22.68 | 23.86 | 21.6 | 23.45 | +2.99% | 78,285 | 179,931,882 |
| 2024-01-22 | 23.99 | 24.53 | 22.77 | 22.77 | -8.55% | 91,842 | 215,357,350 |
| 2024-01-19 | 27 | 27.26 | 24.75 | 24.9 | -9.45% | 150,424 | 388,266,283 |
| 2024-01-18 | 26.2 | 27.5 | 26 | 27.5 | +10% | 67,975 | 184,722,151 |
| 2024-01-17 | 26.7 | 26.78 | 25 | 25 | -8.46% | 109,997 | 284,794,170 |
| 2024-01-16 | 26.7 | 27.7 | 26.44 | 27.31 | +0.77% | 137,640 | 371,786,280 |
| 2024-01-15 | 27.3 | 29.07 | 26.4 | 27.1 | -4.44% | 206,062 | 567,188,588 |
| 2024-01-12 | 26.6 | 28.36 | 26.6 | 28.36 | +10.01% | 164,159 | 457,323,804 |
| 2024-01-11 | 23.28 | 25.78 | 23.19 | 25.78 | +9.98% | 52,477 | 131,383,235 |
| 2024-01-10 | 23.21 | 23.79 | 22.71 | 23.44 | +0.3% | 37,525 | 87,355,907 |
| 2024-01-09 | 23.6 | 24 | 23.18 | 23.37 | -0.76% | 35,711 | 84,049,327 |
| 2024-01-08 | 24.52 | 24.7 | 23.55 | 23.55 | -4.85% | 47,759 | 114,620,451 |
| 2024-01-05 | 25.68 | 26.33 | 24.69 | 24.75 | -4.11% | 64,438 | 164,179,832 |
| 2024-01-04 | 25.41 | 25.95 | 25.02 | 25.81 | +0.47% | 54,886 | 140,513,527 |
| 2024-01-03 | 25.84 | 26.3 | 25.21 | 25.69 | -0.5% | 65,851 | 169,735,071 |
| 2024-01-02 | 25.9 | 26.14 | 25.7 | 25.82 | -1.9% | 65,229 | 168,852,107 |
| 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：