股票概览
20.24
-0.83%
-0.17
20.43
开盘价
20.63
最高价
20.21
最低价
49,089
成交量
数据更新至: 2024-05-20
技术指标
20.29
MA5 (5日均线)
20.86
MA10 (10日均线)
21.21
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 | 20.43 | 20.63 | 20.21 | 20.24 | -0.83% | 49,089 | 100,078,062 |
| 2024-05-17 | 20.19 | 20.45 | 19.88 | 20.41 | +1.95% | 44,516 | 89,654,463 |
| 2024-05-16 | 20.28 | 20.45 | 19.96 | 20.02 | -0.94% | 55,569 | 111,908,751 |
| 2024-05-15 | 20.53 | 20.7 | 20.17 | 20.21 | -1.75% | 43,156 | 87,991,192 |
| 2024-05-14 | 20.47 | 20.8 | 20.38 | 20.57 | +0.64% | 45,638 | 93,777,471 |
| 2024-05-13 | 21.15 | 21.15 | 20.35 | 20.44 | -3.86% | 68,186 | 140,330,868 |
| 2024-05-10 | 22 | 22 | 21.15 | 21.26 | -2.48% | 66,277 | 141,503,062 |
| 2024-05-09 | 21.55 | 22 | 21.55 | 21.8 | +0.97% | 70,914 | 154,487,959 |
| 2024-05-08 | 22 | 22 | 21.4 | 21.59 | -2% | 70,081 | 151,679,963 |
| 2024-05-07 | 22.25 | 22.25 | 21.83 | 22.03 | -0.68% | 77,090 | 169,685,177 |
| 2024-05-06 | 22.49 | 22.75 | 22.14 | 22.18 | +0.18% | 109,674 | 245,175,501 |
| 2024-04-30 | 23.12 | 23.3 | 22.14 | 22.14 | -3.49% | 143,710 | 323,081,412 |
| 2024-04-29 | 21.84 | 23.12 | 21.84 | 22.94 | +5.57% | 135,287 | 304,687,260 |
| 2024-04-26 | 21.29 | 21.89 | 21.22 | 21.73 | +1.4% | 102,900 | 222,738,534 |
| 2024-04-25 | 20.96 | 21.71 | 20.72 | 21.43 | +2.05% | 114,336 | 243,546,037 |
| 2024-04-24 | 21.14 | 21.29 | 20.87 | 21 | -0.99% | 82,335 | 173,383,191 |
| 2024-04-23 | 20.98 | 21.6 | 20.91 | 21.21 | +1.19% | 96,658 | 205,541,216 |
| 2024-04-22 | 20.92 | 21.25 | 20.36 | 20.96 | -0.76% | 72,434 | 151,496,823 |
| 2024-04-19 | 20.59 | 21.66 | 20.05 | 21.12 | +1.25% | 128,424 | 267,209,573 |
| 2024-04-18 | 20.2 | 21.35 | 19.85 | 20.86 | +4.67% | 145,967 | 303,307,717 |
| 2024-04-17 | 18.58 | 19.93 | 18.58 | 19.93 | +9.99% | 119,692 | 234,210,755 |
| 2024-04-16 | 20 | 20.07 | 18.08 | 18.12 | -9.4% | 132,705 | 248,882,922 |
| 2024-04-15 | 21.07 | 21.35 | 19.6 | 20 | -5.57% | 131,366 | 266,713,932 |
| 2024-04-12 | 21.54 | 21.65 | 21.12 | 21.18 | -0.75% | 160,765 | 343,089,643 |
| 2024-04-11 | 19.21 | 21.34 | 19.09 | 21.34 | +10% | 201,155 | 416,623,493 |
| 2024-04-10 | 20.27 | 20.27 | 19.13 | 19.4 | -4.39% | 109,682 | 214,078,063 |
| 2024-04-09 | 20.23 | 20.84 | 20.09 | 20.29 | +0.2% | 75,831 | 154,112,005 |
| 2024-04-08 | 21.82 | 21.82 | 20.22 | 20.25 | -8.16% | 165,425 | 345,733,759 |
| 2024-04-03 | 21.66 | 22.05 | 21.2 | 22.05 | +2.7% | 220,172 | 479,316,373 |
| 2024-04-02 | 21.52 | 21.77 | 20.93 | 21.47 | +2.58% | 131,221 | 279,953,451 |
| 2024-04-01 | 20.04 | 20.95 | 20.04 | 20.93 | +4.65% | 69,925 | 144,429,343 |
| 2024-03-29 | 19.96 | 20.07 | 19.47 | 20 | +0.65% | 46,713 | 92,289,628 |
| 2024-03-28 | 19.29 | 20.22 | 19.27 | 19.87 | +2.32% | 88,842 | 176,546,771 |
| 2024-03-27 | 20.86 | 20.88 | 19.41 | 19.42 | -6.27% | 88,021 | 176,042,060 |
| 2024-03-26 | 20.77 | 21.11 | 20.42 | 20.72 | -0.34% | 66,763 | 138,788,834 |
| 2024-03-25 | 21.37 | 21.98 | 20.79 | 20.79 | -3.17% | 90,336 | 192,834,212 |
| 2024-03-22 | 21.78 | 22.07 | 21.47 | 21.47 | -1.6% | 75,930 | 164,950,913 |
| 2024-03-21 | 22.25 | 22.4 | 21.66 | 21.82 | -1.53% | 98,093 | 215,605,219 |
| 2024-03-20 | 21.71 | 22.8 | 21.58 | 22.16 | +1.65% | 136,042 | 301,128,958 |
| 2024-03-19 | 22.03 | 22.14 | 21.73 | 21.8 | -2.11% | 94,852 | 207,801,661 |
| 2024-03-18 | 21.7 | 22.3 | 21.69 | 22.27 | +4.8% | 122,664 | 269,798,220 |
| 2024-03-15 | 21.24 | 21.36 | 20.86 | 21.25 | +0.24% | 49,704 | 104,731,552 |
| 2024-03-14 | 21.5 | 21.6 | 20.9 | 21.2 | -1.85% | 63,118 | 134,127,617 |
| 2024-03-13 | 21.52 | 21.89 | 21.25 | 21.6 | +1.17% | 92,717 | 200,302,218 |
| 2024-03-12 | 20.98 | 21.65 | 20.98 | 21.35 | +2.5% | 99,160 | 211,519,367 |
| 2024-03-11 | 20.45 | 20.83 | 20.21 | 20.83 | +2.01% | 55,702 | 114,706,152 |
| 2024-03-08 | 20.08 | 20.52 | 19.88 | 20.42 | +1.59% | 42,635 | 86,231,604 |
| 2024-03-07 | 20.7 | 20.99 | 20.1 | 20.1 | -1.9% | 57,504 | 118,193,981 |
| 2024-03-06 | 20.68 | 20.8 | 19.95 | 20.49 | -0.97% | 65,731 | 133,783,239 |
| 2024-03-05 | 20.7 | 21.1 | 20.33 | 20.69 | -1.24% | 79,048 | 163,402,304 |
| 2024-03-04 | 21.42 | 21.45 | 20.52 | 20.95 | -2.15% | 100,517 | 210,581,463 |
| 2024-03-01 | 21.06 | 21.6 | 20.89 | 21.41 | +3.03% | 114,772 | 243,996,310 |
| 2024-02-29 | 19.22 | 20.78 | 19.2 | 20.78 | +6.24% | 104,222 | 212,180,592 |
| 2024-02-28 | 21.25 | 21.59 | 19.52 | 19.56 | -7.74% | 128,302 | 265,611,027 |
| 2024-02-27 | 20.12 | 21.2 | 20.04 | 21.2 | +5.32% | 90,020 | 186,389,771 |
| 2024-02-26 | 19.86 | 20.54 | 19.7 | 20.13 | +1.31% | 68,274 | 137,508,547 |
| 2024-02-23 | 19.3 | 19.9 | 19.08 | 19.87 | +2.63% | 71,634 | 139,294,962 |
| 2024-02-22 | 18.64 | 19.38 | 18.64 | 19.36 | +3.2% | 69,854 | 133,893,021 |
| 2024-02-21 | 18.33 | 19.42 | 18.13 | 18.76 | +2.07% | 83,098 | 156,941,368 |
| 2024-02-20 | 18.34 | 18.46 | 17.91 | 18.38 | +0.22% | 50,828 | 92,445,579 |
| 2024-02-19 | 18.64 | 18.98 | 17.97 | 18.34 | +0.11% | 95,847 | 176,599,185 |
| 2024-02-08 | 17.31 | 18.45 | 16.98 | 18.32 | +7.39% | 107,065 | 191,878,306 |
| 2024-02-07 | 16.44 | 17.76 | 16.3 | 17.06 | +4.66% | 112,397 | 192,231,819 |
| 2024-02-06 | 15.42 | 16.63 | 14.47 | 16.3 | +4.96% | 118,383 | 183,422,510 |
| 2024-02-05 | 16.97 | 17.28 | 15.4 | 15.53 | -9.23% | 131,260 | 209,364,492 |
| 2024-02-02 | 18.35 | 18.65 | 16.45 | 17.11 | -6.4% | 104,310 | 180,688,089 |
| 2024-02-01 | 18.62 | 18.85 | 18.06 | 18.28 | -1.83% | 68,233 | 125,521,978 |
| 2024-01-31 | 19.56 | 19.85 | 18.5 | 18.62 | -4.9% | 67,376 | 128,502,365 |
| 2024-01-30 | 20.24 | 20.24 | 19.53 | 19.58 | -3.31% | 44,386 | 88,255,897 |
| 2024-01-29 | 20.98 | 21.1 | 20.2 | 20.25 | -2.92% | 44,398 | 90,887,659 |
| 2024-01-26 | 21.32 | 21.42 | 20.82 | 20.86 | -2.61% | 52,412 | 110,463,095 |
| 2024-01-25 | 20.7 | 21.57 | 20.47 | 21.42 | +3.53% | 65,753 | 139,178,097 |
| 2024-01-24 | 21.06 | 21.23 | 19.9 | 20.69 | -0.96% | 69,505 | 142,149,314 |
| 2024-01-23 | 20.3 | 21.02 | 20.3 | 20.89 | +1.9% | 62,785 | 129,880,646 |
| 2024-01-22 | 22 | 22.14 | 20.24 | 20.5 | -6.78% | 94,884 | 200,329,593 |
| 2024-01-19 | 22.49 | 22.7 | 21.98 | 21.99 | -2.18% | 44,395 | 98,678,288 |
| 2024-01-18 | 22.47 | 22.57 | 21.62 | 22.48 | -0.04% | 67,295 | 148,524,899 |
| 2024-01-17 | 23.05 | 23.21 | 22.48 | 22.49 | -2.43% | 41,537 | 94,790,965 |
| 2024-01-16 | 23.17 | 23.42 | 22.77 | 23.05 | -0.99% | 42,057 | 96,806,259 |
| 2024-01-15 | 23.19 | 23.47 | 22.71 | 23.28 | -0.39% | 43,824 | 101,526,393 |
| 2024-01-12 | 23.9 | 23.99 | 23.34 | 23.37 | -0.47% | 59,612 | 141,052,102 |
| 2024-01-11 | 22.7 | 23.48 | 22.66 | 23.48 | +3.44% | 58,738 | 135,587,019 |
| 2024-01-10 | 23.31 | 23.4 | 22.68 | 22.7 | -3.16% | 65,126 | 149,319,359 |
| 2024-01-09 | 23.11 | 23.53 | 23 | 23.44 | +1.38% | 64,327 | 149,717,836 |
| 2024-01-08 | 24.4 | 24.41 | 23.1 | 23.12 | -5.59% | 79,741 | 188,057,128 |
| 2024-01-05 | 25.06 | 25.09 | 24.34 | 24.49 | -1.88% | 47,599 | 117,752,293 |
| 2024-01-04 | 25.22 | 25.47 | 24.9 | 24.96 | -1.34% | 48,601 | 122,454,468 |
| 2024-01-03 | 25.7 | 25.81 | 24.77 | 25.3 | -2.5% | 106,285 | 268,427,659 |
| 2024-01-02 | 27.11 | 27.11 | 25.59 | 25.95 | -4.28% | 90,419 | 235,949,649 |
| 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：