股票概览
20.06
-0.84%
-0.17
20.25
开盘价
20.63
最高价
19.81
最低价
26,661
成交量
数据更新至: 2024-05-20
技术指标
20.27
MA5 (5日均线)
20.89
MA10 (10日均线)
20.91
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 | 20.25 | 20.63 | 19.81 | 20.06 | -0.84% | 26,661 | 53,740,721 |
| 2024-05-17 | 20.29 | 20.48 | 20.06 | 20.23 | +0.1% | 11,559 | 23,401,607 |
| 2024-05-16 | 20.2 | 20.5 | 20.08 | 20.21 | -0.05% | 12,347 | 24,964,068 |
| 2024-05-15 | 20.48 | 20.98 | 20.21 | 20.22 | -1.99% | 13,890 | 28,545,909 |
| 2024-05-14 | 20.37 | 20.7 | 20.29 | 20.63 | +1.73% | 13,734 | 28,214,940 |
| 2024-05-13 | 20.8 | 20.8 | 20.12 | 20.28 | -3.11% | 35,250 | 71,915,781 |
| 2024-05-10 | 21.85 | 21.89 | 20.8 | 20.93 | -4.17% | 33,449 | 70,906,719 |
| 2024-05-09 | 21.73 | 22.47 | 21.73 | 21.84 | -0.41% | 21,983 | 48,279,658 |
| 2024-05-08 | 22.59 | 22.71 | 21.88 | 21.93 | -2.71% | 24,218 | 53,478,846 |
| 2024-05-07 | 21.69 | 22.59 | 21.48 | 22.54 | +3.44% | 43,656 | 97,021,044 |
| 2024-05-06 | 21.2 | 21.85 | 21.2 | 21.79 | +3.52% | 39,664 | 85,651,715 |
| 2024-04-30 | 21.55 | 21.8 | 20.9 | 21.05 | -1.17% | 32,746 | 69,670,104 |
| 2024-04-29 | 21.41 | 21.66 | 21.12 | 21.3 | -0.28% | 36,281 | 77,373,461 |
| 2024-04-26 | 20.7 | 21.41 | 20.7 | 21.36 | +2.5% | 24,944 | 52,951,012 |
| 2024-04-25 | 21.04 | 21.35 | 20.76 | 20.84 | -1.65% | 20,031 | 42,120,856 |
| 2024-04-24 | 20.7 | 21.2 | 20.61 | 21.19 | +2.22% | 25,426 | 53,158,850 |
| 2024-04-23 | 20.47 | 21.12 | 20.21 | 20.73 | +1.87% | 28,344 | 58,651,460 |
| 2024-04-22 | 20.04 | 20.79 | 19.3 | 20.35 | +1.85% | 36,558 | 73,603,032 |
| 2024-04-19 | 20.68 | 20.89 | 19.89 | 19.98 | -3.24% | 37,157 | 74,982,391 |
| 2024-04-18 | 20.83 | 21.25 | 20.44 | 20.65 | -2.13% | 41,549 | 86,693,189 |
| 2024-04-17 | 20.5 | 21.23 | 20.39 | 21.1 | +9.33% | 71,882 | 150,321,234 |
| 2024-04-16 | 20.81 | 21.12 | 19.08 | 19.3 | -8.66% | 78,199 | 153,572,602 |
| 2024-04-15 | 21.88 | 22.14 | 20.71 | 21.13 | -3.52% | 42,794 | 91,057,077 |
| 2024-04-12 | 22.01 | 22.48 | 21.88 | 21.9 | -0.5% | 27,354 | 60,422,007 |
| 2024-04-11 | 22.59 | 22.8 | 22 | 22.01 | -3.13% | 31,051 | 69,467,295 |
| 2024-04-10 | 23.05 | 23.07 | 22.25 | 22.72 | -1.22% | 32,621 | 73,793,924 |
| 2024-04-09 | 22.36 | 23.04 | 22.22 | 23 | +1.32% | 41,323 | 93,508,832 |
| 2024-04-08 | 22.28 | 23.49 | 22.2 | 22.7 | +0.89% | 68,844 | 158,168,266 |
| 2024-04-03 | 23 | 23 | 21.6 | 22.5 | -3.23% | 65,589 | 146,200,285 |
| 2024-04-02 | 24.49 | 24.92 | 23.1 | 23.25 | -5.18% | 101,665 | 241,119,077 |
| 2024-04-01 | 24 | 25.18 | 23 | 24.52 | +1.78% | 179,300 | 429,392,819 |
| 2024-03-29 | 24.09 | 24.09 | 23.39 | 24.09 | +10% | 132,802 | 319,076,747 |
| 2024-03-28 | 21.72 | 22.53 | 21.58 | 21.9 | +0.78% | 34,160 | 75,613,730 |
| 2024-03-27 | 23.12 | 23.32 | 21.56 | 21.73 | -6.82% | 45,189 | 100,447,387 |
| 2024-03-26 | 22.2 | 23.73 | 22.2 | 23.32 | +5.09% | 69,152 | 159,806,844 |
| 2024-03-25 | 21.34 | 22.7 | 21.11 | 22.19 | +3.26% | 33,785 | 74,841,226 |
| 2024-03-22 | 21.91 | 22 | 21.1 | 21.49 | -2.27% | 20,264 | 43,463,929 |
| 2024-03-21 | 22.41 | 22.5 | 21.75 | 21.99 | -2.01% | 23,841 | 52,487,462 |
| 2024-03-20 | 22.5 | 22.59 | 22.08 | 22.44 | -0.27% | 14,705 | 32,796,305 |
| 2024-03-19 | 22.46 | 22.74 | 22.22 | 22.5 | -0.49% | 22,492 | 50,403,533 |
| 2024-03-18 | 21.75 | 22.88 | 21.75 | 22.61 | +3.62% | 37,813 | 84,977,895 |
| 2024-03-15 | 21.3 | 22.11 | 21.2 | 21.82 | +1.54% | 26,765 | 57,977,823 |
| 2024-03-14 | 21.96 | 22.2 | 21.12 | 21.49 | -2.36% | 28,122 | 60,332,097 |
| 2024-03-13 | 20.69 | 22.5 | 20.69 | 22.01 | +6.33% | 67,873 | 147,866,797 |
| 2024-03-12 | 19.97 | 20.75 | 19.93 | 20.7 | +5.13% | 36,812 | 75,202,088 |
| 2024-03-11 | 19.12 | 19.76 | 19.11 | 19.69 | +2.23% | 12,630 | 24,702,870 |
| 2024-03-08 | 19.14 | 19.38 | 19.01 | 19.26 | +0.05% | 11,131 | 21,349,631 |
| 2024-03-07 | 19.22 | 19.85 | 19.08 | 19.25 | -0.05% | 17,064 | 33,266,963 |
| 2024-03-06 | 19.41 | 19.41 | 18.95 | 19.26 | +0.31% | 21,789 | 41,715,250 |
| 2024-03-05 | 19.45 | 19.71 | 19.2 | 19.2 | -2.04% | 22,684 | 44,123,420 |
| 2024-03-04 | 19.79 | 19.9 | 19.21 | 19.6 | -0.36% | 23,345 | 45,394,122 |
| 2024-03-01 | 19.71 | 19.95 | 19.4 | 19.67 | -0.15% | 21,488 | 42,235,933 |
| 2024-02-29 | 18.92 | 19.9 | 18.92 | 19.7 | +3.58% | 27,773 | 53,837,779 |
| 2024-02-28 | 20.7 | 20.95 | 19.02 | 19.02 | -8.12% | 32,663 | 65,516,403 |
| 2024-02-27 | 19.82 | 20.74 | 19.58 | 20.7 | +4.76% | 26,500 | 54,187,927 |
| 2024-02-26 | 19.8 | 20.2 | 19.37 | 19.76 | +1.8% | 24,815 | 49,186,078 |
| 2024-02-23 | 18.69 | 19.5 | 18.61 | 19.41 | +3.46% | 26,991 | 51,550,124 |
| 2024-02-22 | 18.7 | 19.05 | 18.51 | 18.76 | -0.11% | 21,825 | 40,760,112 |
| 2024-02-21 | 18 | 19.45 | 17.8 | 18.78 | +3.93% | 29,578 | 55,430,901 |
| 2024-02-20 | 18.92 | 18.92 | 17.9 | 18.07 | -3.88% | 32,515 | 59,009,590 |
| 2024-02-19 | 19.07 | 19.61 | 18.5 | 18.8 | +1.62% | 43,512 | 82,435,511 |
| 2024-02-08 | 16.82 | 18.5 | 15.19 | 18.5 | +9.99% | 51,859 | 90,051,042 |
| 2024-02-07 | 16.54 | 17.35 | 16.1 | 16.82 | +3% | 57,605 | 96,711,280 |
| 2024-02-06 | 15.56 | 17.19 | 14.46 | 16.33 | +2.7% | 44,222 | 69,471,505 |
| 2024-02-05 | 17.56 | 17.56 | 15.4 | 15.9 | -7.02% | 42,564 | 68,770,772 |
| 2024-02-02 | 18.56 | 18.8 | 16.7 | 17.1 | -7.87% | 40,663 | 70,727,625 |
| 2024-02-01 | 18.63 | 18.86 | 17.93 | 18.56 | -1.49% | 35,559 | 65,621,687 |
| 2024-01-31 | 19.62 | 19.93 | 18.65 | 18.84 | -3.29% | 26,746 | 50,995,102 |
| 2024-01-30 | 20.45 | 20.58 | 19.38 | 19.48 | -5.39% | 35,163 | 69,635,094 |
| 2024-01-29 | 21.3 | 21.88 | 20.36 | 20.59 | -4.32% | 27,746 | 57,615,308 |
| 2024-01-26 | 22.4 | 22.5 | 21.38 | 21.52 | -4.01% | 30,791 | 66,842,527 |
| 2024-01-25 | 21.72 | 22.47 | 21.65 | 22.42 | +2.47% | 30,229 | 66,967,883 |
| 2024-01-24 | 21.41 | 22.53 | 21.21 | 21.88 | +2.48% | 38,067 | 83,258,904 |
| 2024-01-23 | 20.87 | 21.52 | 20.53 | 21.35 | +2.3% | 33,557 | 70,956,092 |
| 2024-01-22 | 21.37 | 22.62 | 20.8 | 20.87 | -2.7% | 42,145 | 90,917,489 |
| 2024-01-19 | 20.64 | 22 | 20.24 | 21.45 | +3.77% | 54,128 | 115,715,017 |
| 2024-01-18 | 23.33 | 23.33 | 20.66 | 20.67 | -9.93% | 76,252 | 160,481,557 |
| 2024-01-17 | 23 | 23.11 | 22.63 | 22.95 | +0.31% | 18,889 | 43,290,242 |
| 2024-01-16 | 23.11 | 23.35 | 22.55 | 22.88 | -1% | 20,989 | 48,048,020 |
| 2024-01-15 | 23.76 | 24 | 23.06 | 23.11 | -3.06% | 31,700 | 74,505,568 |
| 2024-01-12 | 24.22 | 24.39 | 23.8 | 23.84 | -1.49% | 32,207 | 77,619,579 |
| 2024-01-11 | 22.91 | 24.55 | 22.81 | 24.2 | +5.4% | 51,975 | 124,272,733 |
| 2024-01-10 | 22.81 | 23 | 22.32 | 22.96 | +0.92% | 20,536 | 46,697,105 |
| 2024-01-09 | 22.76 | 23.15 | 22.34 | 22.75 | -0.22% | 21,576 | 49,135,139 |
| 2024-01-08 | 23.01 | 23.83 | 22.73 | 22.8 | -0.87% | 31,022 | 72,039,640 |
| 2024-01-05 | 23.26 | 23.89 | 22.77 | 23 | -1.08% | 32,947 | 76,490,999 |
| 2024-01-04 | 23.56 | 24.15 | 23.15 | 23.25 | -1.32% | 30,877 | 72,872,482 |
| 2024-01-03 | 23.79 | 23.79 | 23.05 | 23.56 | -1.63% | 45,178 | 105,712,193 |
| 2024-01-02 | 23.4 | 24.67 | 23.16 | 23.95 | +4.04% | 63,766 | 153,143,869 |
| 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：