股票概览
20.3
-1.46%
-0.3
20.8
开盘价
20.87
最高价
20.14
最低价
76,854
成交量
数据更新至: 2024-05-20
技术指标
20.85
MA5 (5日均线)
21.32
MA10 (10日均线)
21.56
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 | 20.8 | 20.87 | 20.14 | 20.3 | -1.46% | 76,854 | 157,136,994 |
| 2024-05-17 | 20.92 | 21.15 | 20.26 | 20.6 | -1.81% | 80,988 | 166,357,988 |
| 2024-05-16 | 20.8 | 21.25 | 20.71 | 20.98 | +1.11% | 90,496 | 190,599,366 |
| 2024-05-15 | 21.5 | 21.82 | 20.7 | 20.75 | -3.98% | 91,929 | 194,083,249 |
| 2024-05-14 | 21.31 | 21.93 | 21.31 | 21.61 | +0.65% | 43,342 | 93,864,963 |
| 2024-05-13 | 21.35 | 21.79 | 21.12 | 21.47 | -0.88% | 40,511 | 87,182,757 |
| 2024-05-10 | 21.91 | 22.14 | 21.61 | 21.66 | -0.37% | 65,260 | 142,210,911 |
| 2024-05-09 | 22.17 | 22.93 | 21.7 | 21.74 | -1.72% | 106,225 | 236,423,654 |
| 2024-05-08 | 21.75 | 22.28 | 21.61 | 22.12 | +0.59% | 56,442 | 124,189,203 |
| 2024-05-07 | 21.77 | 22.04 | 21.58 | 21.99 | +0.78% | 43,368 | 95,035,797 |
| 2024-05-06 | 21.78 | 21.85 | 21.42 | 21.82 | +2.2% | 77,478 | 168,039,336 |
| 2024-04-30 | 21.49 | 21.92 | 21.35 | 21.35 | -1.02% | 67,912 | 146,886,830 |
| 2024-04-29 | 21.21 | 21.8 | 21.21 | 21.57 | +0.51% | 81,372 | 174,684,364 |
| 2024-04-26 | 21.83 | 22.3 | 21.25 | 21.46 | -2.98% | 96,241 | 207,789,841 |
| 2024-04-25 | 21.22 | 22.35 | 21.22 | 22.12 | +1.94% | 76,656 | 169,482,296 |
| 2024-04-24 | 22.38 | 22.38 | 20.8 | 21.7 | -3.04% | 112,423 | 241,772,233 |
| 2024-04-23 | 22.08 | 22.59 | 21.96 | 22.38 | +2.19% | 85,923 | 191,669,628 |
| 2024-04-22 | 22.19 | 22.26 | 21.76 | 21.9 | -0.68% | 54,771 | 120,493,029 |
| 2024-04-19 | 21.63 | 22.09 | 21.36 | 22.05 | +1.75% | 67,926 | 147,373,420 |
| 2024-04-18 | 21.24 | 22.04 | 21.01 | 21.67 | +2.85% | 116,205 | 252,364,675 |
| 2024-04-17 | 19.75 | 21.16 | 19.75 | 21.07 | +7.61% | 85,118 | 175,345,526 |
| 2024-04-16 | 20.05 | 20.28 | 19.51 | 19.58 | -3.31% | 79,777 | 158,296,414 |
| 2024-04-15 | 20.6 | 20.82 | 19.81 | 20.25 | -1.51% | 84,862 | 172,691,928 |
| 2024-04-12 | 20 | 20.74 | 19.91 | 20.56 | +2.8% | 84,266 | 172,696,030 |
| 2024-04-11 | 19.62 | 20.29 | 19.62 | 20 | +0.55% | 56,390 | 113,164,544 |
| 2024-04-10 | 20.09 | 20.5 | 19.83 | 19.89 | -1.14% | 72,432 | 145,539,643 |
| 2024-04-09 | 19.01 | 20.38 | 19.01 | 20.12 | +5.29% | 113,186 | 226,692,670 |
| 2024-04-08 | 19.15 | 19.94 | 18.97 | 19.11 | -0.68% | 107,379 | 208,513,323 |
| 2024-04-03 | 18.25 | 19.34 | 18.22 | 19.24 | +4.85% | 113,660 | 215,859,585 |
| 2024-04-02 | 18.03 | 18.47 | 17.87 | 18.35 | +1.77% | 52,179 | 94,909,865 |
| 2024-04-01 | 17.21 | 18.66 | 17.21 | 18.03 | +4.89% | 65,953 | 118,519,389 |
| 2024-03-29 | 17.14 | 17.28 | 16.79 | 17.19 | +0.06% | 25,521 | 43,434,051 |
| 2024-03-28 | 16.53 | 17.45 | 16.53 | 17.18 | +2.26% | 31,828 | 54,522,525 |
| 2024-03-27 | 17.41 | 17.5 | 16.71 | 16.8 | -3.39% | 30,651 | 52,411,897 |
| 2024-03-26 | 17.33 | 17.55 | 17.1 | 17.39 | +0.75% | 29,298 | 50,787,913 |
| 2024-03-25 | 17.8 | 17.92 | 17.23 | 17.26 | -3.47% | 37,118 | 65,174,307 |
| 2024-03-22 | 18.11 | 18.33 | 17.68 | 17.88 | -1.49% | 41,029 | 73,667,141 |
| 2024-03-21 | 18.35 | 18.5 | 18.11 | 18.15 | -1.31% | 29,314 | 53,538,413 |
| 2024-03-20 | 18.21 | 18.65 | 18.21 | 18.39 | +1.21% | 39,369 | 72,487,491 |
| 2024-03-19 | 18.38 | 18.39 | 18.1 | 18.17 | -1.2% | 28,077 | 51,324,547 |
| 2024-03-18 | 18.06 | 18.39 | 17.95 | 18.39 | +2.17% | 38,198 | 69,431,478 |
| 2024-03-15 | 17.71 | 18.01 | 17.64 | 18 | +1.24% | 26,290 | 46,919,755 |
| 2024-03-14 | 17.84 | 18.02 | 17.5 | 17.78 | -0.17% | 31,426 | 55,808,074 |
| 2024-03-13 | 17.7 | 17.96 | 17.67 | 17.81 | +0.34% | 30,188 | 53,786,125 |
| 2024-03-12 | 17.55 | 17.78 | 17.52 | 17.75 | +1.02% | 32,561 | 57,626,383 |
| 2024-03-11 | 17.4 | 17.67 | 17.4 | 17.57 | +0.57% | 31,338 | 54,981,776 |
| 2024-03-08 | 17.3 | 17.54 | 17.2 | 17.47 | +0.52% | 26,282 | 45,661,245 |
| 2024-03-07 | 17.72 | 17.91 | 17.37 | 17.38 | -1.64% | 37,919 | 66,764,983 |
| 2024-03-06 | 17.57 | 17.74 | 17.2 | 17.67 | +1.14% | 47,643 | 83,392,927 |
| 2024-03-05 | 17.56 | 17.69 | 17.16 | 17.47 | -1.58% | 40,248 | 70,100,442 |
| 2024-03-04 | 17.56 | 17.87 | 17.41 | 17.75 | +1.31% | 49,743 | 87,933,007 |
| 2024-03-01 | 17.2 | 17.59 | 17.04 | 17.52 | +2.58% | 49,207 | 85,605,732 |
| 2024-02-29 | 16.2 | 17.08 | 16.13 | 17.08 | +3.83% | 48,557 | 81,310,331 |
| 2024-02-28 | 17.5 | 17.79 | 16.39 | 16.45 | -6.48% | 85,213 | 146,409,496 |
| 2024-02-27 | 17 | 17.59 | 16.85 | 17.59 | +2.69% | 55,135 | 94,953,092 |
| 2024-02-26 | 16.98 | 17.38 | 16.85 | 17.13 | +2.21% | 67,483 | 115,508,350 |
| 2024-02-23 | 16.44 | 16.83 | 16.2 | 16.76 | +2.32% | 45,890 | 75,740,352 |
| 2024-02-22 | 16.37 | 16.64 | 16.22 | 16.38 | +0.06% | 41,724 | 68,277,241 |
| 2024-02-21 | 16.17 | 16.82 | 15.92 | 16.37 | +1.17% | 42,883 | 70,793,961 |
| 2024-02-20 | 16.27 | 16.27 | 15.85 | 16.18 | -0.55% | 37,175 | 59,546,604 |
| 2024-02-19 | 16.7 | 16.71 | 16.08 | 16.27 | -0.85% | 53,645 | 87,449,340 |
| 2024-02-08 | 15.4 | 16.54 | 15.23 | 16.41 | +7.82% | 53,039 | 85,820,553 |
| 2024-02-07 | 14.65 | 15.4 | 14.6 | 15.22 | +3.54% | 58,258 | 88,177,072 |
| 2024-02-06 | 13.3 | 14.8 | 12.87 | 14.7 | +8.25% | 55,621 | 77,215,818 |
| 2024-02-05 | 14.44 | 14.44 | 13.14 | 13.58 | -6.99% | 59,807 | 81,743,600 |
| 2024-02-02 | 15.01 | 15.37 | 13.85 | 14.6 | -3.18% | 51,414 | 74,936,749 |
| 2024-02-01 | 15.39 | 15.48 | 14.82 | 15.08 | -1.95% | 47,819 | 72,587,238 |
| 2024-01-31 | 16.28 | 16.52 | 15.35 | 15.38 | -5.82% | 45,453 | 71,907,670 |
| 2024-01-30 | 16.95 | 17.09 | 16.33 | 16.33 | -4.22% | 34,965 | 58,306,818 |
| 2024-01-29 | 17.8 | 17.88 | 17.03 | 17.05 | -3.07% | 28,274 | 48,915,592 |
| 2024-01-26 | 17.82 | 17.93 | 17.56 | 17.59 | -1.57% | 30,853 | 54,627,410 |
| 2024-01-25 | 17.45 | 18.03 | 17.14 | 17.87 | +2.17% | 44,408 | 78,454,848 |
| 2024-01-24 | 17.45 | 17.86 | 16.85 | 17.49 | +0.52% | 36,238 | 62,807,810 |
| 2024-01-23 | 17.35 | 17.52 | 16.92 | 17.4 | 0% | 45,755 | 78,920,818 |
| 2024-01-22 | 18.52 | 18.52 | 17.2 | 17.4 | -6.7% | 58,850 | 105,082,630 |
| 2024-01-19 | 19.15 | 19.2 | 18.32 | 18.65 | -3.22% | 64,674 | 120,211,289 |
| 2024-01-18 | 19.5 | 19.78 | 18.69 | 19.27 | -2.63% | 67,376 | 128,884,617 |
| 2024-01-17 | 20.38 | 20.62 | 19.78 | 19.79 | -3.32% | 53,050 | 107,096,501 |
| 2024-01-16 | 20.19 | 20.67 | 20.06 | 20.47 | +2.97% | 69,031 | 140,444,011 |
| 2024-01-15 | 19.81 | 20.2 | 19.71 | 19.88 | -0.45% | 41,056 | 81,800,770 |
| 2024-01-12 | 20.48 | 20.53 | 19.92 | 19.97 | -2.73% | 50,525 | 101,943,837 |
| 2024-01-11 | 20.3 | 20.58 | 20.14 | 20.53 | +1.13% | 54,906 | 111,864,687 |
| 2024-01-10 | 20.68 | 20.68 | 20.2 | 20.3 | -2.68% | 61,471 | 125,503,887 |
| 2024-01-09 | 20.44 | 21.18 | 20.2 | 20.86 | +2.05% | 126,704 | 263,118,106 |
| 2024-01-08 | 19.76 | 21 | 19.76 | 20.44 | +3.08% | 142,323 | 292,424,730 |
| 2024-01-05 | 19.8 | 20.39 | 19.58 | 19.83 | +0.35% | 44,825 | 89,153,242 |
| 2024-01-04 | 19.9 | 19.97 | 19.71 | 19.76 | -0.7% | 18,122 | 35,926,196 |
| 2024-01-03 | 20.01 | 20.11 | 19.79 | 19.9 | -0.55% | 27,620 | 54,978,683 |
| 2024-01-02 | 20.11 | 20.16 | 19.94 | 20.01 | -0.1% | 34,522 | 69,208,649 |
| 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：