股票概览
20.36
-0.05%
-0.01
20.4
开盘价
20.58
最高价
20.31
最低价
6,690
成交量
数据更新至: 2024-05-20
技术指标
20.23
MA5 (5日均线)
20.42
MA10 (10日均线)
20.25
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 | 20.4 | 20.58 | 20.31 | 20.36 | -0.05% | 6,690 | 13,680,392 |
| 2024-05-17 | 20.28 | 20.38 | 20.11 | 20.37 | +1.04% | 6,210 | 12,595,304 |
| 2024-05-16 | 20.18 | 20.55 | 20.05 | 20.16 | +0.6% | 6,454 | 13,062,664 |
| 2024-05-15 | 20.35 | 20.35 | 20.03 | 20.04 | -0.84% | 5,738 | 11,544,225 |
| 2024-05-14 | 20.19 | 20.4 | 20.08 | 20.21 | +0.45% | 6,113 | 12,361,509 |
| 2024-05-13 | 20.32 | 20.5 | 20.06 | 20.12 | -1.57% | 7,458 | 15,109,181 |
| 2024-05-10 | 20.87 | 20.99 | 20.36 | 20.44 | -1.73% | 8,620 | 17,675,411 |
| 2024-05-09 | 20.73 | 21.06 | 20.73 | 20.8 | +0.43% | 8,251 | 17,231,941 |
| 2024-05-08 | 20.98 | 21.15 | 20.67 | 20.71 | -1.29% | 8,286 | 17,305,417 |
| 2024-05-07 | 20.58 | 21.02 | 20.49 | 20.98 | +1.89% | 12,503 | 26,081,199 |
| 2024-05-06 | 20.15 | 20.59 | 20.15 | 20.59 | +2.18% | 12,873 | 26,366,915 |
| 2024-04-30 | 20.04 | 20.36 | 19.68 | 20.15 | +0.35% | 14,305 | 28,618,875 |
| 2024-04-29 | 19.68 | 20.18 | 19.34 | 20.08 | -3% | 20,849 | 41,499,398 |
| 2024-04-26 | 20.26 | 20.7 | 20.25 | 20.7 | +1.07% | 7,724 | 15,893,824 |
| 2024-04-25 | 20.05 | 20.75 | 20.05 | 20.48 | +1.14% | 7,123 | 14,578,679 |
| 2024-04-24 | 20.02 | 20.28 | 19.89 | 20.25 | +1.05% | 5,903 | 11,882,357 |
| 2024-04-23 | 19.46 | 20.09 | 19.46 | 20.04 | +2.77% | 7,163 | 14,259,245 |
| 2024-04-22 | 19.2 | 19.74 | 18.78 | 19.5 | +0.93% | 6,547 | 12,665,147 |
| 2024-04-19 | 19.58 | 19.81 | 19 | 19.32 | -1.73% | 8,113 | 15,673,870 |
| 2024-04-18 | 19.4 | 20 | 19.02 | 19.66 | +1.5% | 8,744 | 17,144,087 |
| 2024-04-17 | 18.19 | 19.5 | 18.16 | 19.37 | +6.6% | 12,648 | 24,197,531 |
| 2024-04-16 | 19.39 | 19.4 | 18.04 | 18.17 | -6.92% | 15,156 | 27,980,663 |
| 2024-04-15 | 20.99 | 21 | 19.37 | 19.52 | -4.69% | 10,970 | 21,919,348 |
| 2024-04-12 | 20.66 | 21.08 | 20.38 | 20.48 | -0.87% | 5,155 | 10,627,178 |
| 2024-04-11 | 20.56 | 21.07 | 20.21 | 20.66 | +0.44% | 6,686 | 13,876,141 |
| 2024-04-10 | 21.15 | 21.28 | 20.5 | 20.57 | -3.02% | 6,781 | 14,099,027 |
| 2024-04-09 | 20.77 | 21.23 | 20.65 | 21.21 | +2.76% | 6,755 | 14,221,882 |
| 2024-04-08 | 21.48 | 21.48 | 20.59 | 20.64 | -4% | 7,843 | 16,423,522 |
| 2024-04-03 | 21.56 | 21.6 | 21.22 | 21.5 | -0.51% | 7,507 | 16,083,649 |
| 2024-04-02 | 21.49 | 21.75 | 21.36 | 21.61 | +0.65% | 9,610 | 20,692,820 |
| 2024-04-01 | 20.84 | 21.49 | 20.81 | 21.47 | +3.22% | 9,071 | 19,223,664 |
| 2024-03-29 | 20.68 | 20.81 | 20.43 | 20.8 | +0.92% | 5,905 | 12,201,672 |
| 2024-03-28 | 19.96 | 20.89 | 19.87 | 20.61 | +3.78% | 8,695 | 17,809,725 |
| 2024-03-27 | 20.64 | 20.98 | 19.81 | 19.86 | -4.06% | 9,174 | 18,713,845 |
| 2024-03-26 | 20.96 | 21.18 | 20.26 | 20.7 | -0.96% | 7,345 | 15,196,324 |
| 2024-03-25 | 21.58 | 21.79 | 20.83 | 20.9 | -3.6% | 9,747 | 20,774,630 |
| 2024-03-22 | 21.93 | 22.15 | 21.38 | 21.68 | -1.45% | 10,178 | 22,172,851 |
| 2024-03-21 | 22.1 | 22.18 | 21.68 | 22 | -0.41% | 9,304 | 20,397,594 |
| 2024-03-20 | 22.05 | 22.31 | 21.95 | 22.09 | +0.36% | 9,123 | 20,138,901 |
| 2024-03-19 | 21.99 | 22.12 | 21.89 | 22.01 | +0.05% | 9,229 | 20,313,682 |
| 2024-03-18 | 21.63 | 22.15 | 21.54 | 22 | +1.85% | 13,790 | 30,124,162 |
| 2024-03-15 | 21.01 | 21.64 | 21.01 | 21.6 | +1.84% | 12,483 | 26,798,592 |
| 2024-03-14 | 21.54 | 21.54 | 20.78 | 21.21 | -1.39% | 13,850 | 29,311,338 |
| 2024-03-13 | 21.12 | 21.74 | 21.1 | 21.51 | +1.51% | 15,150 | 32,521,719 |
| 2024-03-12 | 21.16 | 21.53 | 21.07 | 21.19 | +0.14% | 11,509 | 24,436,889 |
| 2024-03-11 | 20.65 | 21.16 | 20.47 | 21.16 | +1.49% | 9,691 | 20,271,244 |
| 2024-03-08 | 21.31 | 21.38 | 20.55 | 20.85 | -2.07% | 13,285 | 27,643,759 |
| 2024-03-07 | 21 | 21.9 | 20.9 | 21.29 | +2.85% | 21,783 | 46,875,362 |
| 2024-03-06 | 20.24 | 20.98 | 20.15 | 20.7 | +2.68% | 10,195 | 21,014,154 |
| 2024-03-05 | 20.69 | 20.75 | 20.1 | 20.16 | -3.22% | 8,327 | 16,873,283 |
| 2024-03-04 | 20.86 | 21 | 20.14 | 20.83 | -0.43% | 11,906 | 24,500,794 |
| 2024-03-01 | 20.75 | 20.98 | 20.46 | 20.92 | +0.82% | 12,018 | 24,927,014 |
| 2024-02-29 | 20.22 | 20.87 | 19.92 | 20.75 | +2.72% | 14,128 | 28,818,583 |
| 2024-02-28 | 22.36 | 22.39 | 20.18 | 20.2 | -8.68% | 17,990 | 38,381,967 |
| 2024-02-27 | 21.8 | 22.2 | 21.5 | 22.12 | +1.47% | 7,218 | 15,837,421 |
| 2024-02-26 | 21.6 | 22.5 | 21.33 | 21.8 | +3.51% | 16,771 | 36,993,311 |
| 2024-02-23 | 20.9 | 21.16 | 20.59 | 21.06 | +2.03% | 6,892 | 14,369,843 |
| 2024-02-22 | 20.2 | 20.69 | 20.2 | 20.64 | +0.73% | 5,933 | 12,169,415 |
| 2024-02-21 | 20.08 | 21.08 | 19.79 | 20.49 | +2.25% | 8,899 | 18,268,440 |
| 2024-02-20 | 20.5 | 20.5 | 19.9 | 20.04 | -1.13% | 5,391 | 10,812,276 |
| 2024-02-19 | 19.8 | 20.76 | 19.8 | 20.27 | +1.71% | 10,131 | 20,477,393 |
| 2024-02-08 | 18.5 | 20.18 | 18.11 | 19.93 | +7.38% | 14,695 | 28,437,722 |
| 2024-02-07 | 18.4 | 18.56 | 17.81 | 18.56 | +0.54% | 13,446 | 24,468,285 |
| 2024-02-06 | 17.49 | 19.08 | 16.71 | 18.46 | +3.82% | 13,098 | 23,419,493 |
| 2024-02-05 | 19.35 | 19.35 | 17.42 | 17.78 | -8.11% | 11,864 | 21,337,765 |
| 2024-02-02 | 20.34 | 20.64 | 18.81 | 19.35 | -4.91% | 8,657 | 17,010,542 |
| 2024-02-01 | 20.27 | 20.67 | 19.71 | 20.35 | +0.1% | 8,769 | 17,709,271 |
| 2024-01-31 | 21.27 | 21.52 | 20.33 | 20.33 | -4.42% | 8,379 | 17,447,713 |
| 2024-01-30 | 22.42 | 22.56 | 21.2 | 21.27 | -5.55% | 12,363 | 26,904,789 |
| 2024-01-29 | 23.44 | 23.77 | 22.48 | 22.52 | -3.51% | 11,644 | 26,716,894 |
| 2024-01-26 | 23.93 | 24.15 | 23.3 | 23.34 | -2.42% | 11,319 | 26,881,076 |
| 2024-01-25 | 23.15 | 24.51 | 22.71 | 23.92 | +2.97% | 14,893 | 35,152,581 |
| 2024-01-24 | 22.7 | 23.75 | 22.55 | 23.23 | +2.38% | 14,120 | 32,794,024 |
| 2024-01-23 | 23.24 | 23.39 | 22.39 | 22.69 | -2.58% | 13,846 | 31,556,723 |
| 2024-01-22 | 25.25 | 25.31 | 23.15 | 23.29 | -9.06% | 29,806 | 72,651,822 |
| 2024-01-19 | 27.3 | 27.37 | 25.41 | 25.61 | -7.04% | 30,824 | 81,061,430 |
| 2024-01-18 | 27.6 | 27.93 | 26.62 | 27.55 | -2.44% | 29,868 | 81,582,644 |
| 2024-01-17 | 27.6 | 28.56 | 27.14 | 28.24 | +2.21% | 47,912 | 134,423,482 |
| 2024-01-16 | 26.94 | 28.38 | 26.45 | 27.63 | +2.75% | 27,022 | 74,327,331 |
| 2024-01-15 | 26.97 | 27.17 | 26.18 | 26.89 | -0.41% | 24,312 | 64,657,740 |
| 2024-01-12 | 27.02 | 28.12 | 26.74 | 27 | -0.37% | 31,686 | 87,093,129 |
| 2024-01-11 | 26.01 | 27.2 | 25.24 | 27.1 | +4.23% | 37,529 | 99,031,940 |
| 2024-01-10 | 26.6 | 26.6 | 26 | 26 | -2.62% | 30,937 | 80,915,264 |
| 2024-01-09 | 26.4 | 26.96 | 26.23 | 26.7 | +1.14% | 30,860 | 81,987,209 |
| 2024-01-08 | 26.96 | 27.43 | 26.18 | 26.4 | -5.04% | 59,037 | 158,476,437 |
| 2024-01-05 | 25.83 | 28.57 | 25.83 | 27.8 | +7.05% | 67,592 | 189,145,007 |
| 2024-01-04 | 26.04 | 26.84 | 25.95 | 25.97 | -0.35% | 14,177 | 37,290,905 |
| 2024-01-03 | 26.54 | 26.54 | 25.73 | 26.06 | -1.66% | 13,966 | 36,429,123 |
| 2024-01-02 | 25.95 | 26.57 | 25.77 | 26.5 | +2.55% | 15,391 | 40,474,027 |
| 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：