股票概览
20.63
0%
0
20.61
开盘价
20.83
最高价
20.55
最低价
18,045
成交量
数据更新至: 2024-05-20
技术指标
20.56
MA5 (5日均线)
20.45
MA10 (10日均线)
19.99
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 | 20.61 | 20.83 | 20.55 | 20.63 | 0% | 18,045 | 37,236,517 |
| 2024-05-17 | 20.65 | 20.68 | 20.39 | 20.63 | -0.15% | 13,657 | 28,049,142 |
| 2024-05-16 | 20.75 | 20.86 | 20.42 | 20.66 | -0.34% | 19,392 | 39,963,861 |
| 2024-05-15 | 20.15 | 21.34 | 19.98 | 20.73 | +2.93% | 28,808 | 59,552,681 |
| 2024-05-14 | 19.81 | 20.24 | 19.81 | 20.14 | +1.97% | 12,022 | 24,148,685 |
| 2024-05-13 | 20.44 | 20.44 | 19.75 | 19.75 | -3.56% | 16,910 | 33,749,471 |
| 2024-05-10 | 20.98 | 20.98 | 20.35 | 20.48 | -1.54% | 17,968 | 36,925,783 |
| 2024-05-09 | 20.24 | 20.8 | 20.24 | 20.8 | +2.97% | 24,219 | 49,817,665 |
| 2024-05-08 | 20.51 | 20.55 | 20.16 | 20.2 | -1.17% | 15,146 | 30,752,143 |
| 2024-05-07 | 20.36 | 20.49 | 20.18 | 20.44 | +0.15% | 16,648 | 33,891,247 |
| 2024-05-06 | 20.03 | 20.41 | 20.03 | 20.41 | +2.72% | 18,923 | 38,395,100 |
| 2024-04-30 | 20.2 | 20.2 | 19.7 | 19.87 | -1.54% | 18,061 | 35,890,091 |
| 2024-04-29 | 19.96 | 20.38 | 19.62 | 20.18 | +2.07% | 22,873 | 45,994,977 |
| 2024-04-26 | 19.36 | 19.79 | 19.05 | 19.77 | +2.07% | 19,401 | 37,908,775 |
| 2024-04-25 | 19.39 | 19.61 | 19.28 | 19.37 | -0.1% | 17,359 | 33,736,060 |
| 2024-04-24 | 18.95 | 19.43 | 18.95 | 19.39 | +1.89% | 14,063 | 27,043,525 |
| 2024-04-23 | 18.48 | 19.18 | 18.48 | 19.03 | +1.93% | 16,557 | 31,398,261 |
| 2024-04-22 | 19.27 | 19.35 | 18.5 | 18.67 | -3.66% | 22,992 | 43,189,803 |
| 2024-04-19 | 19.1 | 19.95 | 19.01 | 19.38 | +0.26% | 30,587 | 59,743,231 |
| 2024-04-18 | 19.81 | 19.88 | 18.99 | 19.33 | -4.07% | 42,439 | 82,128,388 |
| 2024-04-17 | 18.49 | 20.45 | 18.49 | 20.15 | -1.9% | 56,473 | 111,439,091 |
| 2024-04-16 | 21.69 | 21.69 | 20.54 | 20.54 | -9.99% | 15,112 | 31,417,938 |
| 2024-04-15 | 22 | 23.49 | 21.52 | 22.82 | +1.97% | 86,051 | 195,251,005 |
| 2024-04-12 | 23.47 | 23.5 | 22.26 | 22.38 | -5.29% | 92,041 | 209,566,434 |
| 2024-04-11 | 21.22 | 23.63 | 20.56 | 23.63 | +10.01% | 94,877 | 214,273,183 |
| 2024-04-10 | 20.72 | 22.52 | 20.7 | 21.48 | +3.62% | 48,642 | 104,333,076 |
| 2024-04-09 | 20.38 | 20.75 | 20.38 | 20.73 | +1.47% | 14,445 | 29,757,563 |
| 2024-04-08 | 20.9 | 20.9 | 20.39 | 20.43 | -2.58% | 13,863 | 28,518,621 |
| 2024-04-03 | 21.29 | 21.29 | 20.56 | 20.97 | -0.9% | 12,198 | 25,406,497 |
| 2024-04-02 | 21.09 | 21.36 | 20.9 | 21.16 | +0.33% | 12,844 | 27,124,936 |
| 2024-04-01 | 20.7 | 21.09 | 20.68 | 21.09 | +2.18% | 12,142 | 25,380,707 |
| 2024-03-29 | 20.53 | 20.78 | 20.25 | 20.64 | +1.57% | 11,288 | 23,263,080 |
| 2024-03-28 | 20.02 | 20.55 | 20 | 20.32 | +1.5% | 10,283 | 20,925,895 |
| 2024-03-27 | 20.55 | 20.74 | 20.02 | 20.02 | -3.19% | 11,327 | 22,993,942 |
| 2024-03-26 | 20.4 | 20.83 | 20.13 | 20.68 | +0.83% | 14,048 | 28,703,155 |
| 2024-03-25 | 20.81 | 21.19 | 20.5 | 20.51 | -2.75% | 13,922 | 29,028,073 |
| 2024-03-22 | 21.4 | 21.48 | 20.97 | 21.09 | -1.63% | 16,777 | 35,480,386 |
| 2024-03-21 | 21.57 | 21.64 | 21.2 | 21.44 | -0.97% | 20,554 | 44,008,281 |
| 2024-03-20 | 22 | 22.2 | 21.3 | 21.65 | +0.42% | 26,153 | 56,657,861 |
| 2024-03-19 | 21.17 | 21.6 | 21.04 | 21.56 | +1.22% | 30,578 | 65,279,953 |
| 2024-03-18 | 21 | 21.33 | 20.93 | 21.3 | +1.96% | 19,395 | 41,039,338 |
| 2024-03-15 | 20.39 | 20.92 | 20.19 | 20.89 | +2.25% | 19,920 | 41,071,942 |
| 2024-03-14 | 20.57 | 20.81 | 20.18 | 20.43 | -0.68% | 16,571 | 34,023,340 |
| 2024-03-13 | 20.42 | 20.72 | 20.35 | 20.57 | +0.05% | 16,197 | 33,254,627 |
| 2024-03-12 | 20.54 | 20.56 | 20.18 | 20.56 | +0.69% | 20,775 | 42,288,141 |
| 2024-03-11 | 20.4 | 20.46 | 20.08 | 20.42 | -1.02% | 22,103 | 44,869,102 |
| 2024-03-08 | 20.96 | 21 | 20.27 | 20.63 | -3.15% | 33,879 | 69,466,483 |
| 2024-03-07 | 20.9 | 22.1 | 20.5 | 21.3 | +4.67% | 55,566 | 118,120,088 |
| 2024-03-06 | 19.4 | 20.96 | 19.35 | 20.35 | +4.79% | 33,075 | 66,759,415 |
| 2024-03-05 | 19.6 | 19.72 | 19.35 | 19.42 | -1.82% | 14,653 | 28,617,506 |
| 2024-03-04 | 20.06 | 20.1 | 19.42 | 19.78 | -1% | 15,493 | 30,535,904 |
| 2024-03-01 | 19.92 | 20.26 | 19.67 | 19.98 | +0.25% | 18,301 | 36,507,841 |
| 2024-02-29 | 18.85 | 19.98 | 18.85 | 19.93 | +3.59% | 31,203 | 61,167,638 |
| 2024-02-28 | 21.12 | 22.48 | 19.14 | 19.24 | -9.5% | 55,197 | 114,909,655 |
| 2024-02-27 | 20.01 | 21.37 | 19.82 | 21.26 | +4.78% | 31,700 | 65,806,896 |
| 2024-02-26 | 20.07 | 20.9 | 19.58 | 20.29 | +4.32% | 35,258 | 71,541,970 |
| 2024-02-23 | 18.79 | 19.45 | 18.73 | 19.45 | +3.13% | 19,685 | 37,542,402 |
| 2024-02-22 | 18.35 | 18.86 | 18.19 | 18.86 | +2.67% | 17,942 | 33,404,504 |
| 2024-02-21 | 17.91 | 18.91 | 17.83 | 18.37 | +1.49% | 25,889 | 48,030,986 |
| 2024-02-20 | 17.66 | 18.19 | 17.4 | 18.1 | +1.63% | 18,263 | 32,636,960 |
| 2024-02-19 | 17.55 | 17.96 | 17.2 | 17.81 | +3.61% | 24,847 | 43,771,230 |
| 2024-02-08 | 15.65 | 17.19 | 15.65 | 17.19 | +9.98% | 25,863 | 42,965,066 |
| 2024-02-07 | 16.57 | 16.8 | 15.52 | 15.63 | -5.27% | 27,608 | 44,617,057 |
| 2024-02-06 | 16.13 | 17.39 | 15.21 | 16.5 | -2.37% | 29,917 | 47,724,779 |
| 2024-02-05 | 18.71 | 18.71 | 16.9 | 16.9 | -10.01% | 25,971 | 44,736,315 |
| 2024-02-02 | 19.76 | 20.2 | 17.8 | 18.78 | -4.33% | 22,105 | 42,079,811 |
| 2024-02-01 | 19.62 | 19.95 | 19.05 | 19.63 | +0.05% | 14,060 | 27,513,598 |
| 2024-01-31 | 21.2 | 21.35 | 19.52 | 19.62 | -7.32% | 23,730 | 48,152,845 |
| 2024-01-30 | 21.8 | 21.92 | 21.12 | 21.17 | -3.69% | 15,503 | 33,253,457 |
| 2024-01-29 | 22.69 | 23.22 | 21.95 | 21.98 | -3% | 19,365 | 43,226,241 |
| 2024-01-26 | 22.65 | 23.21 | 22.52 | 22.66 | +0.04% | 23,963 | 54,820,364 |
| 2024-01-25 | 21.82 | 22.81 | 21.82 | 22.65 | +3.14% | 28,737 | 64,293,964 |
| 2024-01-24 | 22.03 | 22.26 | 21.28 | 21.96 | +0.05% | 20,986 | 45,712,653 |
| 2024-01-23 | 21.66 | 22.05 | 21.23 | 21.95 | +1.2% | 19,601 | 42,459,639 |
| 2024-01-22 | 22.8 | 23.06 | 21.67 | 21.69 | -5.74% | 27,979 | 62,273,574 |
| 2024-01-19 | 23.54 | 23.7 | 23 | 23.01 | -2.42% | 21,182 | 49,324,640 |
| 2024-01-18 | 23.32 | 23.69 | 23.01 | 23.58 | +0.34% | 22,745 | 53,158,138 |
| 2024-01-17 | 23.87 | 24.18 | 23.5 | 23.5 | -1.59% | 25,532 | 60,848,623 |
| 2024-01-16 | 24 | 24.09 | 23.27 | 23.88 | -0.91% | 34,160 | 80,881,499 |
| 2024-01-15 | 24.61 | 24.85 | 24.02 | 24.1 | -1.83% | 34,152 | 82,726,375 |
| 2024-01-12 | 24.47 | 25.35 | 24.45 | 24.55 | -0.2% | 48,969 | 121,649,780 |
| 2024-01-11 | 24 | 24.67 | 23.71 | 24.6 | -0.73% | 64,591 | 156,314,514 |
| 2024-01-10 | 26.27 | 26.53 | 24.51 | 24.78 | -6.53% | 82,925 | 207,939,183 |
| 2024-01-09 | 27.14 | 28.1 | 26.3 | 26.51 | -2.29% | 99,419 | 268,928,660 |
| 2024-01-08 | 26.56 | 28.98 | 26.04 | 27.13 | +0.04% | 117,164 | 321,398,269 |
| 2024-01-05 | 28.66 | 28.69 | 26.74 | 27.12 | -5.37% | 121,172 | 331,125,396 |
| 2024-01-04 | 25.88 | 28.66 | 25.63 | 28.66 | +10.02% | 116,458 | 316,620,443 |
| 2024-01-03 | 27 | 27.49 | 25.48 | 26.05 | -5.27% | 141,526 | 369,057,854 |
| 2024-01-02 | 29.41 | 29.41 | 27.02 | 27.5 | +2.84% | 79,359 | 227,784,806 |
| 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：