股票概览
20.06
-0.94%
-0.19
20.5
开盘价
20.53
最高价
19.99
最低价
34,693
成交量
数据更新至: 2024-05-20
技术指标
20.26
MA5 (5日均线)
20.81
MA10 (10日均线)
21.41
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 | 20.5 | 20.53 | 19.99 | 20.06 | -0.94% | 34,693 | 70,160,212 |
| 2024-05-17 | 20.11 | 20.27 | 19.79 | 20.25 | +1% | 32,030 | 64,284,065 |
| 2024-05-16 | 20.39 | 20.57 | 19.98 | 20.05 | -1.76% | 36,596 | 73,799,794 |
| 2024-05-15 | 20.68 | 21.14 | 20.16 | 20.41 | -0.63% | 34,735 | 71,670,480 |
| 2024-05-14 | 20.54 | 21.27 | 20.4 | 20.54 | +1.63% | 32,203 | 66,600,344 |
| 2024-05-13 | 21.15 | 21.15 | 20.05 | 20.21 | -4.22% | 42,300 | 86,311,114 |
| 2024-05-10 | 21.82 | 21.92 | 20.95 | 21.1 | -3.3% | 32,428 | 68,621,446 |
| 2024-05-09 | 21.3 | 22.03 | 21.29 | 21.82 | +2.44% | 26,354 | 57,342,960 |
| 2024-05-08 | 22.46 | 22.48 | 21.23 | 21.3 | -4.87% | 33,847 | 73,236,818 |
| 2024-05-07 | 22.59 | 22.98 | 22.03 | 22.39 | -0.09% | 38,819 | 86,773,378 |
| 2024-05-06 | 21.01 | 22.83 | 20.88 | 22.41 | +6.01% | 80,710 | 177,568,780 |
| 2024-04-30 | 21.79 | 22.55 | 21.14 | 21.14 | -10% | 81,001 | 173,617,439 |
| 2024-04-29 | 22.61 | 23.55 | 22.45 | 23.49 | +4.12% | 43,918 | 101,442,317 |
| 2024-04-26 | 22.04 | 22.84 | 21.95 | 22.56 | +2.36% | 32,282 | 72,616,454 |
| 2024-04-25 | 22.01 | 22.41 | 21.85 | 22.04 | -0.63% | 18,675 | 41,437,160 |
| 2024-04-24 | 21.74 | 22.24 | 21.59 | 22.18 | +2.26% | 23,171 | 51,065,569 |
| 2024-04-23 | 21.26 | 21.85 | 21.15 | 21.69 | +1.93% | 31,211 | 67,217,590 |
| 2024-04-22 | 20.97 | 21.66 | 20.61 | 21.28 | -0.09% | 22,369 | 47,393,288 |
| 2024-04-19 | 21.72 | 22.09 | 21.08 | 21.3 | -3.49% | 30,089 | 64,352,748 |
| 2024-04-18 | 21.8 | 22.48 | 21.3 | 22.07 | -1.78% | 37,423 | 82,160,185 |
| 2024-04-17 | 21.05 | 22.48 | 21.05 | 22.47 | +7.61% | 33,008 | 72,357,405 |
| 2024-04-16 | 22.51 | 22.85 | 20.8 | 20.88 | -8.1% | 40,908 | 87,818,859 |
| 2024-04-15 | 23.5 | 23.79 | 22.38 | 22.72 | -3.61% | 29,223 | 67,031,366 |
| 2024-04-12 | 24.01 | 24.24 | 23.55 | 23.57 | -1.83% | 19,612 | 46,710,478 |
| 2024-04-11 | 23.69 | 24.36 | 23.51 | 24.01 | +0.33% | 23,193 | 55,825,811 |
| 2024-04-10 | 24.7 | 24.94 | 23.63 | 23.93 | -2.88% | 25,573 | 61,753,642 |
| 2024-04-09 | 24.2 | 24.65 | 24.01 | 24.64 | +2.03% | 25,432 | 62,028,997 |
| 2024-04-08 | 25.19 | 25.26 | 24.11 | 24.15 | -3.59% | 28,062 | 68,732,172 |
| 2024-04-03 | 25.67 | 25.93 | 24.9 | 25.05 | -3.88% | 41,494 | 104,726,563 |
| 2024-04-02 | 26.82 | 26.83 | 25.9 | 26.06 | -2.8% | 44,199 | 116,190,911 |
| 2024-04-01 | 26.65 | 26.95 | 26.45 | 26.81 | 0% | 42,354 | 113,303,392 |
| 2024-03-29 | 27.2 | 27.21 | 26.52 | 26.81 | -1.47% | 48,765 | 130,827,080 |
| 2024-03-28 | 26.59 | 27.57 | 26.4 | 27.21 | +1.91% | 74,822 | 203,175,487 |
| 2024-03-27 | 26.5 | 27.6 | 26.01 | 26.7 | 0% | 66,382 | 178,709,030 |
| 2024-03-26 | 26.51 | 27.8 | 26.1 | 26.7 | -0.56% | 58,256 | 155,048,768 |
| 2024-03-25 | 26.91 | 27.95 | 26.51 | 26.85 | -0.22% | 50,396 | 137,567,112 |
| 2024-03-22 | 27.76 | 27.76 | 26.72 | 26.91 | -2.78% | 45,679 | 123,766,735 |
| 2024-03-21 | 28.08 | 28.19 | 27.35 | 27.68 | -1.39% | 36,758 | 101,930,421 |
| 2024-03-20 | 27.9 | 28.18 | 27.55 | 28.07 | +0.32% | 43,275 | 120,630,263 |
| 2024-03-19 | 28.4 | 28.41 | 27.98 | 27.98 | -2.34% | 48,022 | 135,275,535 |
| 2024-03-18 | 28.47 | 28.66 | 27.9 | 28.65 | -1.17% | 80,622 | 228,334,542 |
| 2024-03-15 | 26.95 | 29.3 | 26.86 | 28.99 | +7.65% | 111,844 | 316,535,842 |
| 2024-03-14 | 27.6 | 27.98 | 26.52 | 26.93 | -0.44% | 49,059 | 133,238,103 |
| 2024-03-13 | 26.61 | 27.3 | 26.36 | 27.05 | +1.62% | 45,323 | 121,590,083 |
| 2024-03-12 | 26.49 | 26.92 | 26.26 | 26.62 | +0.49% | 39,718 | 105,696,014 |
| 2024-03-11 | 26.04 | 26.5 | 25.87 | 26.49 | +0.53% | 40,837 | 106,999,843 |
| 2024-03-08 | 26.01 | 26.68 | 25.82 | 26.35 | -0.87% | 59,338 | 155,282,467 |
| 2024-03-07 | 28 | 29.06 | 26.53 | 26.58 | +0.57% | 99,661 | 276,942,154 |
| 2024-03-06 | 25.66 | 26.85 | 25.66 | 26.43 | +2.48% | 43,974 | 115,673,437 |
| 2024-03-05 | 26.05 | 26.22 | 25.51 | 25.79 | -2.31% | 37,234 | 96,420,762 |
| 2024-03-04 | 26.3 | 26.65 | 25.78 | 26.4 | +0.46% | 42,772 | 112,166,388 |
| 2024-03-01 | 25.88 | 26.36 | 25.55 | 26.28 | +1.55% | 50,727 | 132,134,090 |
| 2024-02-29 | 24.35 | 25.88 | 24.3 | 25.88 | +5.2% | 53,142 | 134,822,159 |
| 2024-02-28 | 27.21 | 27.45 | 24.51 | 24.6 | -7.66% | 79,419 | 207,214,839 |
| 2024-02-27 | 25.53 | 26.69 | 25.14 | 26.64 | +3.38% | 70,666 | 183,825,767 |
| 2024-02-26 | 26.43 | 26.91 | 25.4 | 25.77 | +2.34% | 80,138 | 207,826,708 |
| 2024-02-23 | 24.14 | 25.2 | 23.68 | 25.18 | +4.35% | 73,811 | 179,970,175 |
| 2024-02-22 | 23.33 | 24.38 | 23.2 | 24.13 | +4.01% | 56,701 | 135,163,566 |
| 2024-02-21 | 22.82 | 24.11 | 22.63 | 23.2 | -0.04% | 52,385 | 123,195,400 |
| 2024-02-20 | 22.75 | 23.23 | 22.36 | 23.21 | +0.09% | 44,156 | 100,971,852 |
| 2024-02-19 | 22.89 | 23.2 | 22.32 | 23.19 | +4.65% | 67,809 | 154,766,093 |
| 2024-02-08 | 20.51 | 22.2 | 20 | 22.16 | +9.7% | 64,959 | 138,557,681 |
| 2024-02-07 | 20.3 | 21.1 | 19.79 | 20.2 | -1.27% | 68,247 | 139,644,580 |
| 2024-02-06 | 19.19 | 20.73 | 18.62 | 20.46 | +5.14% | 67,433 | 132,938,981 |
| 2024-02-05 | 20.21 | 20.74 | 18.77 | 19.46 | -6.71% | 78,567 | 154,423,859 |
| 2024-02-02 | 22.64 | 23.66 | 20.48 | 20.86 | -8.31% | 93,139 | 204,169,810 |
| 2024-02-01 | 23.8 | 24.59 | 22.33 | 22.75 | -4.53% | 111,103 | 257,271,372 |
| 2024-01-31 | 23.83 | 23.83 | 22.38 | 23.83 | +10.02% | 116,764 | 272,712,997 |
| 2024-01-30 | 22.27 | 22.63 | 21.63 | 21.66 | -2.39% | 22,050 | 48,537,674 |
| 2024-01-29 | 23.19 | 23.27 | 22.11 | 22.19 | -3.52% | 20,922 | 47,010,258 |
| 2024-01-26 | 23.73 | 23.97 | 22.9 | 23 | -3.36% | 25,550 | 59,670,582 |
| 2024-01-25 | 23.4 | 23.95 | 22.8 | 23.8 | +2.99% | 24,246 | 57,127,719 |
| 2024-01-24 | 23.06 | 23.52 | 22 | 23.11 | +0.52% | 27,184 | 62,034,629 |
| 2024-01-23 | 22.86 | 23.28 | 22.37 | 22.99 | +0.31% | 24,624 | 56,436,980 |
| 2024-01-22 | 24.2 | 24.79 | 22.66 | 22.92 | -6.41% | 29,177 | 69,397,094 |
| 2024-01-19 | 24.81 | 25.27 | 24.38 | 24.49 | -1.69% | 19,876 | 49,216,618 |
| 2024-01-18 | 25 | 25.22 | 24.03 | 24.91 | -0.95% | 29,072 | 71,382,308 |
| 2024-01-17 | 26.3 | 26.3 | 25.13 | 25.15 | -3.86% | 21,401 | 54,723,267 |
| 2024-01-16 | 26.77 | 26.9 | 25.6 | 26.16 | -2.28% | 32,320 | 84,498,145 |
| 2024-01-15 | 27.37 | 27.5 | 26.55 | 26.77 | -2.16% | 20,237 | 54,413,020 |
| 2024-01-12 | 28 | 28.01 | 27.31 | 27.36 | -2.18% | 15,622 | 43,143,353 |
| 2024-01-11 | 27.55 | 28.09 | 27.16 | 27.97 | +2.49% | 18,638 | 51,567,213 |
| 2024-01-10 | 28.6 | 28.79 | 27.2 | 27.29 | -4.58% | 27,591 | 76,515,182 |
| 2024-01-09 | 28.12 | 29.01 | 28 | 28.6 | +2.44% | 22,817 | 65,424,080 |
| 2024-01-08 | 29.15 | 29.19 | 27.83 | 27.92 | -4.15% | 23,673 | 67,141,425 |
| 2024-01-05 | 30.3 | 30.37 | 28.87 | 29.13 | -3.09% | 20,742 | 61,217,305 |
| 2024-01-04 | 30.55 | 30.55 | 29.9 | 30.06 | -0.63% | 14,770 | 44,421,077 |
| 2024-01-03 | 30.68 | 31 | 30.1 | 30.25 | -2.42% | 19,217 | 58,342,664 |
| 2024-01-02 | 31.55 | 31.73 | 30.88 | 31 | -1.24% | 16,890 | 52,687,332 |
| 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：