股票概览
20.66
-0.77%
-0.16
20.93
开盘价
21.08
最高价
20.56
最低价
24,563
成交量
数据更新至: 2024-05-20
技术指标
20.81
MA5 (5日均线)
21.25
MA10 (10日均线)
21.25
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 | 20.93 | 21.08 | 20.56 | 20.66 | -0.77% | 24,563 | 51,002,014 |
| 2024-05-17 | 20.53 | 20.84 | 20.35 | 20.82 | +1.26% | 24,164 | 49,695,792 |
| 2024-05-16 | 20.81 | 21 | 20.46 | 20.56 | -1.3% | 29,041 | 60,125,454 |
| 2024-05-15 | 21.18 | 21.36 | 20.77 | 20.83 | -1.75% | 28,855 | 60,526,676 |
| 2024-05-14 | 21.31 | 21.61 | 21.2 | 21.2 | -0.38% | 26,362 | 56,411,110 |
| 2024-05-13 | 21.54 | 21.7 | 21 | 21.28 | -2.74% | 40,975 | 87,689,972 |
| 2024-05-10 | 22.13 | 22.2 | 21.64 | 21.88 | -1.13% | 38,174 | 83,357,863 |
| 2024-05-09 | 21.32 | 22.25 | 21.32 | 22.13 | +4.04% | 55,634 | 122,681,802 |
| 2024-05-08 | 21.73 | 21.97 | 21.25 | 21.27 | -2.7% | 30,751 | 66,233,301 |
| 2024-05-07 | 21.6 | 21.87 | 21.43 | 21.86 | +1.34% | 30,564 | 66,340,319 |
| 2024-05-06 | 21.5 | 21.99 | 21.5 | 21.57 | +2.23% | 45,580 | 99,029,533 |
| 2024-04-30 | 21.55 | 21.73 | 20.95 | 21.1 | -2.31% | 42,456 | 89,982,927 |
| 2024-04-29 | 20.8 | 21.91 | 20.75 | 21.6 | +3.6% | 50,210 | 108,077,027 |
| 2024-04-26 | 20.21 | 20.98 | 19.92 | 20.85 | +0.68% | 54,938 | 112,815,841 |
| 2024-04-25 | 20.6 | 20.91 | 20.28 | 20.71 | -0.34% | 37,743 | 77,963,704 |
| 2024-04-24 | 21.17 | 21.19 | 20.23 | 20.78 | -1.47% | 41,872 | 86,510,591 |
| 2024-04-23 | 21.34 | 21.6 | 20.91 | 21.09 | -0.94% | 28,565 | 60,407,393 |
| 2024-04-22 | 21.2 | 21.55 | 20.96 | 21.29 | -0.65% | 28,793 | 61,261,076 |
| 2024-04-19 | 21.82 | 21.99 | 21.23 | 21.43 | -2.64% | 35,885 | 77,167,101 |
| 2024-04-18 | 21.82 | 22.46 | 21.33 | 22.01 | +0.41% | 44,466 | 97,766,891 |
| 2024-04-17 | 21.1 | 21.95 | 21.1 | 21.92 | +4.23% | 45,178 | 98,145,159 |
| 2024-04-16 | 22.2 | 22.2 | 20.92 | 21.03 | -5.61% | 66,223 | 141,592,211 |
| 2024-04-15 | 22.06 | 23 | 22.02 | 22.28 | +1.23% | 73,628 | 166,468,453 |
| 2024-04-12 | 22.8 | 22.91 | 21.96 | 22.01 | -3.46% | 49,039 | 109,465,696 |
| 2024-04-11 | 22.95 | 23.29 | 22.56 | 22.8 | -0.61% | 52,666 | 120,721,352 |
| 2024-04-10 | 23.35 | 23.35 | 22.78 | 22.94 | -1.33% | 59,432 | 136,603,176 |
| 2024-04-09 | 21.83 | 23.33 | 21.81 | 23.25 | +6.5% | 83,577 | 191,148,882 |
| 2024-04-08 | 22.5 | 23.3 | 21.79 | 21.83 | -3.96% | 55,815 | 125,361,222 |
| 2024-04-03 | 22.66 | 23.23 | 22.45 | 22.73 | +0.22% | 57,956 | 132,151,423 |
| 2024-04-02 | 22.26 | 22.85 | 22.08 | 22.68 | +1.98% | 57,934 | 130,110,771 |
| 2024-04-01 | 21.3 | 22.26 | 21.3 | 22.24 | +4.81% | 45,963 | 100,908,636 |
| 2024-03-29 | 21.23 | 21.49 | 20.89 | 21.22 | +0.05% | 27,563 | 58,310,891 |
| 2024-03-28 | 20.91 | 21.66 | 20.9 | 21.21 | +1.48% | 39,405 | 83,835,572 |
| 2024-03-27 | 22.01 | 22.01 | 20.89 | 20.9 | -4.83% | 40,761 | 87,404,468 |
| 2024-03-26 | 21.51 | 22.28 | 21.22 | 21.96 | +1.95% | 54,266 | 118,019,592 |
| 2024-03-25 | 22.26 | 22.36 | 21.53 | 21.54 | -3.23% | 41,891 | 91,694,279 |
| 2024-03-22 | 22.93 | 22.99 | 22.19 | 22.26 | -3.05% | 42,697 | 95,826,703 |
| 2024-03-21 | 23.35 | 23.44 | 22.66 | 22.96 | -1.63% | 47,664 | 109,638,989 |
| 2024-03-20 | 23.1 | 23.54 | 22.95 | 23.34 | +0.78% | 44,141 | 102,430,168 |
| 2024-03-19 | 23.62 | 23.62 | 23.15 | 23.16 | -2.4% | 55,495 | 129,432,652 |
| 2024-03-18 | 22.95 | 23.76 | 22.65 | 23.73 | +4.72% | 79,933 | 185,888,232 |
| 2024-03-15 | 22.57 | 22.75 | 22.13 | 22.66 | +0.35% | 39,664 | 88,773,057 |
| 2024-03-14 | 22.98 | 23.25 | 22.3 | 22.58 | -1.78% | 42,378 | 96,379,560 |
| 2024-03-13 | 22.92 | 23.55 | 22.81 | 22.99 | +0.22% | 56,050 | 129,800,619 |
| 2024-03-12 | 23.3 | 23.35 | 22.75 | 22.94 | -0.99% | 54,150 | 124,343,802 |
| 2024-03-11 | 22.1 | 23.23 | 22.09 | 23.17 | +5.9% | 81,527 | 185,345,075 |
| 2024-03-08 | 21.5 | 21.94 | 21.5 | 21.88 | +1.72% | 34,509 | 74,937,986 |
| 2024-03-07 | 22.26 | 22.36 | 21.51 | 21.51 | -3.28% | 36,998 | 81,222,626 |
| 2024-03-06 | 21.9 | 22.55 | 21.6 | 22.24 | +1.32% | 38,857 | 85,823,350 |
| 2024-03-05 | 22.49 | 22.55 | 21.82 | 21.95 | -2.66% | 50,907 | 112,063,907 |
| 2024-03-04 | 22.83 | 22.98 | 22.42 | 22.55 | -1.23% | 49,391 | 111,712,110 |
| 2024-03-01 | 22.68 | 23.09 | 22.62 | 22.83 | +1.6% | 55,791 | 127,350,847 |
| 2024-02-29 | 21.45 | 22.53 | 21.44 | 22.47 | +3.55% | 58,028 | 128,350,211 |
| 2024-02-28 | 22.65 | 23.24 | 21.67 | 21.7 | -4.02% | 74,751 | 168,960,574 |
| 2024-02-27 | 21.74 | 22.62 | 21.53 | 22.61 | +3.67% | 57,387 | 126,593,220 |
| 2024-02-26 | 21.59 | 22.14 | 21.36 | 21.81 | +1.21% | 57,418 | 124,960,510 |
| 2024-02-23 | 21.55 | 21.71 | 21.13 | 21.55 | +0.33% | 52,582 | 112,416,507 |
| 2024-02-22 | 21.41 | 21.8 | 21.21 | 21.48 | -0.05% | 39,326 | 84,323,361 |
| 2024-02-21 | 21.45 | 22.15 | 21.24 | 21.49 | -0.69% | 53,541 | 116,295,737 |
| 2024-02-20 | 21.71 | 21.78 | 21.06 | 21.64 | -0.23% | 38,371 | 81,876,686 |
| 2024-02-19 | 22.56 | 22.57 | 21.54 | 21.69 | -1.72% | 54,242 | 118,437,188 |
| 2024-02-08 | 22 | 23.29 | 21.9 | 22.07 | +0.82% | 82,943 | 188,146,542 |
| 2024-02-07 | 20.49 | 22.05 | 20.25 | 21.89 | +7.09% | 89,619 | 192,970,773 |
| 2024-02-06 | 18.1 | 20.64 | 17.98 | 20.44 | +10.49% | 54,001 | 105,217,774 |
| 2024-02-05 | 18.8 | 19.09 | 17.55 | 18.5 | -2.43% | 45,234 | 83,210,097 |
| 2024-02-02 | 19.66 | 19.99 | 18.16 | 18.96 | -3.9% | 57,359 | 109,609,606 |
| 2024-02-01 | 19.69 | 20.29 | 19.44 | 19.73 | -0.65% | 39,408 | 78,454,746 |
| 2024-01-31 | 20.14 | 20.7 | 19.81 | 19.86 | -1.39% | 42,214 | 85,312,314 |
| 2024-01-30 | 20.7 | 21.1 | 19.95 | 20.14 | -2.89% | 36,602 | 75,125,050 |
| 2024-01-29 | 21.39 | 21.53 | 20.71 | 20.74 | -2.63% | 30,688 | 64,710,875 |
| 2024-01-26 | 21.56 | 21.74 | 21.22 | 21.3 | -1.75% | 31,895 | 68,298,477 |
| 2024-01-25 | 21 | 21.73 | 20.78 | 21.68 | +2.6% | 47,750 | 102,106,040 |
| 2024-01-24 | 20.68 | 21.28 | 19.9 | 21.13 | +4.35% | 61,283 | 126,313,965 |
| 2024-01-23 | 20.28 | 20.79 | 19.81 | 20.25 | -0.34% | 37,872 | 77,191,545 |
| 2024-01-22 | 21.6 | 21.8 | 20.24 | 20.32 | -6.79% | 55,312 | 115,499,361 |
| 2024-01-19 | 22.01 | 22.56 | 21.8 | 21.8 | -1.71% | 34,055 | 75,264,940 |
| 2024-01-18 | 21.7 | 22.22 | 21.24 | 22.18 | +1.37% | 44,938 | 97,746,629 |
| 2024-01-17 | 22.78 | 22.78 | 21.85 | 21.88 | -4.2% | 34,277 | 76,192,307 |
| 2024-01-16 | 22.45 | 22.99 | 22.26 | 22.84 | +1.06% | 35,514 | 80,365,057 |
| 2024-01-15 | 22.8 | 22.97 | 22.41 | 22.6 | -1.22% | 26,865 | 60,982,044 |
| 2024-01-12 | 23.09 | 23.63 | 22.88 | 22.88 | -0.91% | 38,181 | 88,552,558 |
| 2024-01-11 | 22.38 | 23.34 | 22.02 | 23.09 | +3.64% | 49,599 | 113,027,415 |
| 2024-01-10 | 21.9 | 22.81 | 21.63 | 22.28 | +1.46% | 37,353 | 83,249,634 |
| 2024-01-09 | 21.88 | 22.62 | 21.75 | 21.96 | +0.14% | 34,780 | 76,815,322 |
| 2024-01-08 | 22.27 | 22.54 | 21.91 | 21.93 | -1.62% | 31,622 | 70,112,603 |
| 2024-01-05 | 22.77 | 23.39 | 22.23 | 22.29 | -2.37% | 32,679 | 74,451,557 |
| 2024-01-04 | 23.05 | 23.09 | 22.6 | 22.83 | -1.04% | 26,466 | 60,429,632 |
| 2024-01-03 | 23.07 | 23.29 | 22.83 | 23.07 | 0% | 28,956 | 66,747,259 |
| 2024-01-02 | 23.59 | 23.61 | 23.07 | 23.07 | -1.75% | 28,982 | 67,395,770 |
| 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：