股票概览
20.27
+0.25%
+0.05
20.43
开盘价
20.69
最高价
20.02
最低价
3,880
成交量
数据更新至: 2024-05-20
技术指标
19.77
MA5 (5日均线)
20.01
MA10 (10日均线)
19.51
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 | 20.43 | 20.69 | 20.02 | 20.27 | +0.25% | 3,880 | 7,900,684 |
| 2024-05-17 | 19.51 | 20.25 | 19.25 | 20.22 | +3.27% | 2,915 | 5,814,141 |
| 2024-05-16 | 19.3 | 19.94 | 19.29 | 19.58 | +1.45% | 3,196 | 6,288,994 |
| 2024-05-15 | 19.36 | 19.87 | 18.84 | 19.3 | -0.97% | 3,184 | 6,160,444 |
| 2024-05-14 | 19.57 | 19.98 | 19.39 | 19.49 | +0.98% | 3,075 | 6,046,264 |
| 2024-05-13 | 19.88 | 19.88 | 19.21 | 19.3 | -3.31% | 2,994 | 5,793,100 |
| 2024-05-10 | 20.74 | 20.79 | 19.9 | 19.96 | -3.11% | 4,038 | 8,167,659 |
| 2024-05-09 | 20.65 | 20.85 | 20.39 | 20.6 | +0.29% | 2,730 | 5,656,500 |
| 2024-05-08 | 20.79 | 20.94 | 20.52 | 20.54 | -1.2% | 4,394 | 9,084,374 |
| 2024-05-07 | 20.54 | 20.83 | 20.25 | 20.79 | +1.22% | 4,521 | 9,324,556 |
| 2024-05-06 | 20.2 | 20.65 | 20.2 | 20.54 | +2.65% | 5,655 | 11,582,464 |
| 2024-04-30 | 20.13 | 20.29 | 19.77 | 20.01 | -0.4% | 4,527 | 9,047,355 |
| 2024-04-29 | 19.83 | 20.19 | 19.66 | 20.09 | +3.24% | 5,959 | 11,899,564 |
| 2024-04-26 | 19.39 | 19.49 | 18.62 | 19.46 | +0.57% | 8,301 | 15,916,304 |
| 2024-04-25 | 18.85 | 19.49 | 18.85 | 19.35 | +2.76% | 5,341 | 10,281,099 |
| 2024-04-24 | 18.3 | 18.94 | 18.3 | 18.83 | +3.52% | 4,014 | 7,506,769 |
| 2024-04-23 | 17.6 | 18.49 | 17.6 | 18.19 | +2.25% | 6,314 | 11,487,590 |
| 2024-04-22 | 17.49 | 18.18 | 17.27 | 17.79 | -0.34% | 4,216 | 7,508,817 |
| 2024-04-19 | 17.85 | 18.19 | 17.61 | 17.85 | -1.44% | 3,354 | 5,976,536 |
| 2024-04-18 | 18.3 | 18.57 | 17.67 | 18.11 | -1.04% | 5,465 | 9,922,120 |
| 2024-04-17 | 17.15 | 18.41 | 17.02 | 18.3 | +9.84% | 7,413 | 13,313,993 |
| 2024-04-16 | 18.01 | 18.01 | 16.5 | 16.66 | -8.91% | 10,174 | 17,220,156 |
| 2024-04-15 | 20.09 | 20.09 | 18.03 | 18.29 | -8.46% | 9,429 | 17,623,543 |
| 2024-04-12 | 20.39 | 20.6 | 19.98 | 19.98 | -2.15% | 5,393 | 10,916,855 |
| 2024-04-11 | 20.41 | 20.8 | 20.07 | 20.42 | +0.05% | 3,716 | 7,652,316 |
| 2024-04-10 | 21.05 | 21.07 | 20.21 | 20.41 | -3.04% | 3,886 | 7,949,314 |
| 2024-04-09 | 20.69 | 21.2 | 20.65 | 21.05 | +2.43% | 4,165 | 8,745,014 |
| 2024-04-08 | 22.13 | 22.13 | 20.51 | 20.55 | -7.22% | 5,601 | 11,838,908 |
| 2024-04-03 | 22.17 | 22.48 | 21.45 | 22.15 | -0.09% | 5,169 | 11,357,917 |
| 2024-04-02 | 22.22 | 22.43 | 22 | 22.17 | -0.23% | 4,622 | 10,257,812 |
| 2024-04-01 | 21.8 | 22.3 | 21.69 | 22.22 | +2.07% | 8,089 | 17,795,305 |
| 2024-03-29 | 21 | 21.88 | 21 | 21.77 | +3.03% | 4,267 | 9,214,321 |
| 2024-03-28 | 20.31 | 21.35 | 20.31 | 21.13 | +4.04% | 5,659 | 11,870,876 |
| 2024-03-27 | 21.7 | 21.72 | 20.31 | 20.31 | -6.45% | 6,976 | 14,608,424 |
| 2024-03-26 | 22.32 | 22.32 | 21.28 | 21.71 | +0.05% | 5,207 | 11,335,410 |
| 2024-03-25 | 23.05 | 23.05 | 21.69 | 21.7 | -3.68% | 4,588 | 10,171,691 |
| 2024-03-22 | 23.25 | 23.25 | 22.26 | 22.53 | -1.87% | 4,165 | 9,426,558 |
| 2024-03-21 | 23.21 | 23.32 | 22.72 | 22.96 | -0.43% | 3,633 | 8,357,647 |
| 2024-03-20 | 22.76 | 23.24 | 22.71 | 23.06 | +0.3% | 4,906 | 11,268,813 |
| 2024-03-19 | 22.78 | 23.19 | 22.55 | 22.99 | +1.23% | 6,179 | 14,187,708 |
| 2024-03-18 | 22.48 | 22.8 | 22.27 | 22.71 | +2.21% | 3,552 | 7,992,331 |
| 2024-03-15 | 21.48 | 22.22 | 21.48 | 22.22 | +3.2% | 5,325 | 11,685,616 |
| 2024-03-14 | 21.99 | 22.17 | 21.32 | 21.53 | -2.09% | 6,195 | 13,395,135 |
| 2024-03-13 | 21.94 | 22.22 | 21.58 | 21.99 | +0.55% | 5,602 | 12,275,337 |
| 2024-03-12 | 21.65 | 21.91 | 21.44 | 21.87 | +1.63% | 5,357 | 11,624,120 |
| 2024-03-11 | 21.67 | 21.67 | 21.06 | 21.52 | +0.89% | 4,347 | 9,257,716 |
| 2024-03-08 | 21.05 | 21.5 | 20.6 | 21.33 | +1.33% | 4,578 | 9,641,529 |
| 2024-03-07 | 21 | 21.66 | 21 | 21.05 | +0.43% | 8,779 | 18,797,147 |
| 2024-03-06 | 20.53 | 21.18 | 20.14 | 20.96 | +3.25% | 5,755 | 11,989,341 |
| 2024-03-05 | 21.26 | 21.49 | 20.28 | 20.3 | -4.47% | 5,588 | 11,500,004 |
| 2024-03-04 | 21.91 | 21.91 | 20.93 | 21.25 | -1.44% | 6,052 | 12,830,386 |
| 2024-03-01 | 20.67 | 21.71 | 20.2 | 21.56 | +4.2% | 10,267 | 21,849,098 |
| 2024-02-29 | 19.85 | 21.12 | 19.21 | 20.69 | +4.07% | 10,262 | 21,147,310 |
| 2024-02-28 | 22.71 | 23.59 | 19.87 | 19.88 | -11.05% | 15,124 | 32,899,028 |
| 2024-02-27 | 21.05 | 22.72 | 21.05 | 22.35 | +1.45% | 14,448 | 31,793,214 |
| 2024-02-26 | 22.75 | 23.9 | 22.03 | 22.03 | +8.31% | 20,599 | 47,327,345 |
| 2024-02-23 | 19.4 | 20.38 | 19.37 | 20.34 | +5.88% | 4,870 | 9,703,169 |
| 2024-02-22 | 18.43 | 19.32 | 18.43 | 19.21 | +2.56% | 3,762 | 7,185,440 |
| 2024-02-21 | 17.96 | 19.51 | 17.62 | 18.73 | +3.54% | 5,445 | 10,286,086 |
| 2024-02-20 | 17.89 | 18.2 | 17.52 | 18.09 | +1.23% | 6,402 | 11,505,743 |
| 2024-02-19 | 17.5 | 18.35 | 17.05 | 17.87 | +3.96% | 10,562 | 18,637,817 |
| 2024-02-08 | 15.09 | 17.3 | 14.37 | 17.19 | +14.68% | 13,624 | 21,523,491 |
| 2024-02-07 | 16.36 | 16.5 | 14.56 | 14.99 | -8.49% | 13,740 | 21,312,065 |
| 2024-02-06 | 15.95 | 17.25 | 14.78 | 16.38 | +1.17% | 14,000 | 21,889,749 |
| 2024-02-05 | 19.34 | 19.34 | 15.61 | 16.19 | -16.37% | 16,159 | 27,166,185 |
| 2024-02-02 | 20.51 | 20.83 | 18.86 | 19.36 | -4.25% | 8,126 | 15,996,715 |
| 2024-02-01 | 20.8 | 20.82 | 19.91 | 20.22 | -3.25% | 6,587 | 13,400,767 |
| 2024-01-31 | 22.47 | 22.49 | 20.59 | 20.9 | -6.99% | 7,798 | 16,690,785 |
| 2024-01-30 | 22.83 | 23.48 | 22.47 | 22.47 | -3.97% | 2,947 | 6,749,997 |
| 2024-01-29 | 24.76 | 24.97 | 23.4 | 23.4 | -4.1% | 3,449 | 8,239,058 |
| 2024-01-26 | 24.9 | 25.24 | 24.32 | 24.4 | -1.45% | 3,783 | 9,333,965 |
| 2024-01-25 | 23.33 | 24.76 | 23.18 | 24.76 | +6.13% | 4,628 | 11,180,410 |
| 2024-01-24 | 23.5 | 23.84 | 22.43 | 23.33 | +0.6% | 5,670 | 13,099,693 |
| 2024-01-23 | 23.1 | 23.72 | 22.87 | 23.19 | -1.44% | 6,133 | 14,240,964 |
| 2024-01-22 | 25.52 | 25.52 | 23.34 | 23.53 | -7.8% | 5,720 | 13,932,587 |
| 2024-01-19 | 25.88 | 25.88 | 25.28 | 25.52 | -1.16% | 3,457 | 8,837,384 |
| 2024-01-18 | 26.48 | 26.91 | 25.01 | 25.82 | -2.64% | 5,667 | 14,585,393 |
| 2024-01-17 | 27.19 | 27.27 | 26.51 | 26.52 | -2.39% | 3,152 | 8,480,098 |
| 2024-01-16 | 28.02 | 28.02 | 26.84 | 27.17 | -3.03% | 5,454 | 14,881,276 |
| 2024-01-15 | 28.28 | 28.3 | 27.01 | 28.02 | -0.92% | 2,811 | 7,860,155 |
| 2024-01-12 | 28.5 | 28.87 | 28.1 | 28.28 | -0.49% | 2,807 | 8,001,988 |
| 2024-01-11 | 28.22 | 28.6 | 28.02 | 28.42 | +0.89% | 4,373 | 12,370,797 |
| 2024-01-10 | 29.3 | 29.3 | 26.88 | 28.17 | -2.63% | 5,137 | 14,652,190 |
| 2024-01-09 | 28.31 | 29.35 | 28.3 | 28.93 | +1.76% | 6,236 | 18,033,642 |
| 2024-01-08 | 29.38 | 29.38 | 28.36 | 28.43 | -2.64% | 3,835 | 11,016,837 |
| 2024-01-05 | 29.57 | 29.87 | 29.03 | 29.2 | -1.15% | 3,487 | 10,228,833 |
| 2024-01-04 | 29.48 | 29.62 | 29.16 | 29.54 | 0% | 2,607 | 7,682,400 |
| 2024-01-03 | 29.17 | 29.58 | 28.87 | 29.54 | +1.27% | 6,862 | 20,117,331 |
| 2024-01-02 | 28.98 | 29.52 | 28.98 | 29.17 | +0.31% | 5,047 | 14,768,682 |
| 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：