股票概览
20.41
-1.69%
-0.35
20.55
开盘价
20.85
最高价
20.22
最低价
32,418
成交量
数据更新至: 2024-05-20
技术指标
20.65
MA5 (5日均线)
20.51
MA10 (10日均线)
21.07
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 | 20.55 | 20.85 | 20.22 | 20.41 | -1.69% | 32,418 | 66,421,790 |
| 2024-05-17 | 20.5 | 20.76 | 20.06 | 20.76 | +2.37% | 27,402 | 55,993,148 |
| 2024-05-16 | 20.52 | 20.9 | 20.23 | 20.28 | -1.51% | 27,131 | 55,740,914 |
| 2024-05-15 | 21.13 | 21.21 | 20.51 | 20.59 | -3.01% | 30,146 | 62,758,638 |
| 2024-05-14 | 20.51 | 21.34 | 20.22 | 21.23 | +4.17% | 52,697 | 109,991,287 |
| 2024-05-13 | 19.8 | 20.89 | 19.53 | 20.38 | +1.44% | 45,927 | 93,236,288 |
| 2024-05-10 | 20.77 | 20.77 | 19.88 | 20.09 | -3.27% | 42,907 | 86,252,622 |
| 2024-05-09 | 19.79 | 20.84 | 19.79 | 20.77 | +4.27% | 43,972 | 90,284,403 |
| 2024-05-08 | 20.42 | 20.65 | 19.68 | 19.92 | -3.54% | 45,660 | 91,592,796 |
| 2024-05-07 | 21.05 | 21.38 | 20.52 | 20.65 | -1.71% | 44,259 | 91,752,675 |
| 2024-05-06 | 21 | 21.73 | 20.97 | 21.01 | +1.01% | 51,784 | 110,567,869 |
| 2024-04-30 | 21.88 | 22.15 | 20.56 | 20.8 | -6.18% | 72,303 | 151,771,964 |
| 2024-04-29 | 22 | 22.5 | 21.82 | 22.17 | -1.47% | 63,144 | 139,658,440 |
| 2024-04-26 | 22.72 | 23.28 | 22.01 | 22.5 | -2.13% | 83,449 | 189,297,818 |
| 2024-04-25 | 22.18 | 23.16 | 21.3 | 22.99 | +6.83% | 102,483 | 229,103,190 |
| 2024-04-24 | 20.16 | 21.78 | 19.4 | 21.52 | +0.05% | 99,825 | 205,163,838 |
| 2024-04-23 | 21 | 21.66 | 21 | 21.51 | +1.8% | 37,850 | 80,890,211 |
| 2024-04-22 | 21.33 | 22 | 20.91 | 21.13 | +1.1% | 48,517 | 103,803,144 |
| 2024-04-19 | 21.18 | 21.44 | 20.4 | 20.9 | -3.82% | 58,728 | 122,690,462 |
| 2024-04-18 | 20.9 | 22.5 | 20.31 | 21.73 | +3.97% | 60,616 | 130,438,435 |
| 2024-04-17 | 19.87 | 21.05 | 19.87 | 20.9 | +6.31% | 45,153 | 93,644,538 |
| 2024-04-16 | 21.05 | 21.05 | 19.6 | 19.66 | -6.6% | 44,163 | 88,450,068 |
| 2024-04-15 | 21.6 | 21.9 | 20.5 | 21.05 | -2.41% | 41,060 | 86,553,224 |
| 2024-04-12 | 21.89 | 22.22 | 21.51 | 21.57 | -1.55% | 26,442 | 57,645,284 |
| 2024-04-11 | 22.37 | 22.89 | 21.85 | 21.91 | -1.7% | 30,444 | 67,894,660 |
| 2024-04-10 | 23.08 | 23.38 | 22.1 | 22.29 | -3.59% | 30,650 | 68,968,522 |
| 2024-04-09 | 23.07 | 23.2 | 22.75 | 23.12 | +1.49% | 20,707 | 47,604,724 |
| 2024-04-08 | 23.85 | 23.85 | 22.76 | 22.78 | -4.53% | 30,744 | 70,978,855 |
| 2024-04-03 | 24.53 | 24.53 | 23.48 | 23.86 | -3.71% | 38,446 | 91,571,696 |
| 2024-04-02 | 25.53 | 25.77 | 24.44 | 24.78 | -3.88% | 45,619 | 113,474,033 |
| 2024-04-01 | 25.23 | 26.47 | 24.87 | 25.78 | +4.54% | 56,793 | 146,207,892 |
| 2024-03-29 | 24.57 | 25.17 | 23.98 | 24.66 | +0.28% | 35,036 | 85,538,726 |
| 2024-03-28 | 23.44 | 24.76 | 23.44 | 24.59 | +5.09% | 46,398 | 112,551,284 |
| 2024-03-27 | 25.4 | 25.4 | 23.32 | 23.4 | -6.21% | 35,655 | 85,710,644 |
| 2024-03-26 | 25.36 | 25.39 | 24.42 | 24.95 | -1.58% | 35,477 | 88,543,874 |
| 2024-03-25 | 26.88 | 27.47 | 25.21 | 25.35 | -6.97% | 76,361 | 197,990,522 |
| 2024-03-22 | 28.99 | 29.18 | 26.92 | 27.25 | -4.49% | 84,252 | 232,454,474 |
| 2024-03-21 | 29.5 | 29.79 | 27.99 | 28.53 | -3.29% | 112,461 | 321,691,079 |
| 2024-03-20 | 26.58 | 31.23 | 26.15 | 29.5 | +11.19% | 108,800 | 306,382,755 |
| 2024-03-19 | 27.3 | 27.3 | 26.4 | 26.53 | -1.08% | 45,945 | 123,171,557 |
| 2024-03-18 | 26.06 | 26.89 | 25.8 | 26.82 | +2.76% | 59,038 | 155,641,416 |
| 2024-03-15 | 25.98 | 26.44 | 25.52 | 26.1 | +2.07% | 51,521 | 133,892,956 |
| 2024-03-14 | 26.07 | 26.11 | 25.2 | 25.57 | -1.96% | 32,755 | 83,950,517 |
| 2024-03-13 | 25.96 | 26.32 | 25.64 | 26.08 | +0.97% | 42,832 | 111,475,055 |
| 2024-03-12 | 25.64 | 26.06 | 25.15 | 25.83 | +0.66% | 59,406 | 152,269,741 |
| 2024-03-11 | 25.02 | 25.68 | 24.78 | 25.66 | +1.1% | 35,555 | 89,608,777 |
| 2024-03-08 | 24.93 | 25.62 | 24.52 | 25.38 | +2.75% | 46,550 | 116,734,478 |
| 2024-03-07 | 25.79 | 26.39 | 24.7 | 24.7 | -4.23% | 59,424 | 150,849,332 |
| 2024-03-06 | 25 | 26.66 | 24.71 | 25.79 | +2.18% | 58,014 | 148,580,420 |
| 2024-03-05 | 25.85 | 25.99 | 25.01 | 25.24 | -2.92% | 40,287 | 102,297,368 |
| 2024-03-04 | 26.48 | 26.63 | 25.57 | 26 | -2.03% | 40,981 | 106,149,860 |
| 2024-03-01 | 26.35 | 26.59 | 25.55 | 26.54 | +2.55% | 56,416 | 147,687,485 |
| 2024-02-29 | 24.43 | 25.93 | 24.43 | 25.88 | +4.52% | 42,530 | 108,218,716 |
| 2024-02-28 | 27.52 | 27.77 | 24.63 | 24.76 | -10.45% | 80,586 | 211,856,624 |
| 2024-02-27 | 26.37 | 27.77 | 25.8 | 27.65 | +4.22% | 65,896 | 177,518,594 |
| 2024-02-26 | 26.47 | 27.43 | 25.3 | 26.53 | +3.43% | 72,610 | 192,138,295 |
| 2024-02-23 | 23.74 | 26.28 | 23.56 | 25.65 | +8.92% | 59,466 | 147,225,672 |
| 2024-02-22 | 23.02 | 23.92 | 23.02 | 23.55 | +1.51% | 32,610 | 76,621,400 |
| 2024-02-21 | 23.25 | 24.2 | 22.87 | 23.2 | -0.13% | 35,028 | 82,491,275 |
| 2024-02-20 | 23.01 | 23.55 | 22.68 | 23.23 | -1.15% | 32,519 | 75,073,704 |
| 2024-02-19 | 23.76 | 23.9 | 22.58 | 23.5 | -1.84% | 54,811 | 127,012,079 |
| 2024-02-08 | 22.51 | 24.66 | 21.8 | 23.94 | +7.35% | 62,013 | 148,079,829 |
| 2024-02-07 | 21.4 | 23.32 | 21.03 | 22.3 | +3.72% | 59,401 | 133,045,096 |
| 2024-02-06 | 18.96 | 22.07 | 18.48 | 21.5 | +11.23% | 50,017 | 101,642,644 |
| 2024-02-05 | 20.01 | 20.67 | 18.42 | 19.33 | -5.71% | 47,783 | 92,996,131 |
| 2024-02-02 | 22.04 | 22.27 | 19.6 | 20.5 | -6.99% | 51,009 | 105,707,904 |
| 2024-02-01 | 21.74 | 22.57 | 21.3 | 22.04 | -1.17% | 25,646 | 56,258,563 |
| 2024-01-31 | 22.85 | 23.4 | 21.8 | 22.3 | -4.09% | 23,467 | 52,812,108 |
| 2024-01-30 | 23.49 | 23.99 | 23.01 | 23.25 | -1.06% | 21,215 | 49,832,231 |
| 2024-01-29 | 24.66 | 24.66 | 23.2 | 23.5 | -4.08% | 32,602 | 77,063,364 |
| 2024-01-26 | 25 | 25.3 | 24.1 | 24.5 | -2.55% | 25,782 | 63,758,221 |
| 2024-01-25 | 24.8 | 25.29 | 24.11 | 25.14 | +1.78% | 37,826 | 93,971,096 |
| 2024-01-24 | 25.8 | 25.97 | 23.73 | 24.7 | +1.23% | 43,076 | 105,700,821 |
| 2024-01-23 | 24.71 | 24.94 | 23.98 | 24.4 | -0.53% | 28,413 | 69,263,392 |
| 2024-01-22 | 26.1 | 26.76 | 24.17 | 24.53 | -5.62% | 34,462 | 87,671,308 |
| 2024-01-19 | 26.25 | 27.15 | 25.82 | 25.99 | -1.07% | 20,065 | 52,899,444 |
| 2024-01-18 | 25.35 | 26.35 | 25.06 | 26.27 | +2.42% | 29,673 | 75,889,253 |
| 2024-01-17 | 26.75 | 26.76 | 25.55 | 25.65 | -3.5% | 13,658 | 35,500,000 |
| 2024-01-16 | 26.85 | 26.85 | 26.05 | 26.58 | -0.67% | 18,653 | 49,165,366 |
| 2024-01-15 | 27.05 | 27.4 | 26.58 | 26.76 | -0.48% | 18,997 | 50,984,346 |
| 2024-01-12 | 28.12 | 28.12 | 26.84 | 26.89 | -4.07% | 23,297 | 63,538,769 |
| 2024-01-11 | 27.41 | 28.63 | 27.41 | 28.03 | -0.25% | 30,178 | 84,924,001 |
| 2024-01-10 | 28.3 | 28.93 | 27.99 | 28.1 | -2.23% | 18,029 | 51,082,762 |
| 2024-01-09 | 28.78 | 30.3 | 27.85 | 28.74 | -0.48% | 40,459 | 116,929,946 |
| 2024-01-08 | 29.33 | 30.17 | 28.76 | 28.88 | -3.64% | 22,230 | 64,689,015 |
| 2024-01-05 | 30.32 | 30.84 | 29.31 | 29.97 | -0.76% | 15,150 | 45,296,840 |
| 2024-01-04 | 30.14 | 30.7 | 29.85 | 30.2 | -0.33% | 16,776 | 50,685,487 |
| 2024-01-03 | 31.33 | 31.5 | 29.55 | 30.3 | -4.27% | 39,241 | 118,352,661 |
| 2024-01-02 | 33.36 | 33.4 | 31.41 | 31.65 | -5.8% | 40,483 | 129,771,319 |
| 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：