股票概览
20
-0.15%
-0.03
20.1
开盘价
20.4
最高价
19.74
最低价
47,376
成交量
数据更新至: 2024-05-20
技术指标
19.90
MA5 (5日均线)
20.77
MA10 (10日均线)
20.30
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 | 20.1 | 20.4 | 19.74 | 20 | -0.15% | 47,376 | 94,903,404 |
| 2024-05-17 | 19.57 | 20.06 | 19.31 | 20.03 | +2.35% | 34,560 | 68,191,083 |
| 2024-05-16 | 20.05 | 20.15 | 19.51 | 19.57 | -0.96% | 31,046 | 61,457,769 |
| 2024-05-15 | 20.13 | 20.33 | 19.72 | 19.76 | -1.84% | 31,363 | 62,625,582 |
| 2024-05-14 | 20.3 | 20.56 | 19.9 | 20.13 | -0.15% | 37,219 | 74,900,114 |
| 2024-05-13 | 21.2 | 21.32 | 19.96 | 20.16 | -6.23% | 68,870 | 140,259,784 |
| 2024-05-10 | 22.34 | 22.35 | 21.06 | 21.5 | -3.24% | 60,064 | 129,026,030 |
| 2024-05-09 | 21.85 | 22.36 | 21.65 | 22.22 | +2.16% | 45,661 | 100,645,552 |
| 2024-05-08 | 22.62 | 22.69 | 21.65 | 21.75 | -3.55% | 58,484 | 128,519,689 |
| 2024-05-07 | 22.18 | 23.09 | 22 | 22.55 | +1.58% | 71,116 | 160,547,079 |
| 2024-05-06 | 23.21 | 23.55 | 22.04 | 22.2 | -3.6% | 116,496 | 263,557,520 |
| 2024-04-30 | 22.2 | 23.97 | 22.2 | 23.03 | +2.4% | 121,531 | 282,623,561 |
| 2024-04-29 | 21.63 | 23.19 | 21.42 | 22.49 | +1.9% | 145,859 | 326,262,835 |
| 2024-04-26 | 19.72 | 23.23 | 19.6 | 22.07 | +10.35% | 161,910 | 347,189,627 |
| 2024-04-25 | 18.51 | 21.1 | 18.4 | 20 | +7.58% | 105,877 | 210,922,550 |
| 2024-04-24 | 17.77 | 18.68 | 17.77 | 18.59 | +5.57% | 52,575 | 95,794,824 |
| 2024-04-23 | 17.37 | 17.8 | 17.37 | 17.61 | +1.21% | 30,867 | 54,270,714 |
| 2024-04-22 | 17.05 | 17.58 | 16.58 | 17.4 | +1.4% | 29,579 | 50,919,059 |
| 2024-04-19 | 17.81 | 17.81 | 17.03 | 17.16 | -3.16% | 32,744 | 56,437,356 |
| 2024-04-18 | 17.63 | 18.15 | 17.11 | 17.72 | +0.06% | 37,381 | 66,088,775 |
| 2024-04-17 | 17.2 | 17.85 | 17.18 | 17.71 | +4.92% | 38,315 | 67,357,126 |
| 2024-04-16 | 17.81 | 17.94 | 16.7 | 16.88 | -5.86% | 51,845 | 88,775,522 |
| 2024-04-15 | 18.9 | 19.15 | 17.5 | 17.93 | -4.27% | 54,836 | 99,345,178 |
| 2024-04-12 | 18.95 | 19.22 | 18.72 | 18.73 | -0.32% | 29,201 | 55,294,975 |
| 2024-04-11 | 19.23 | 19.44 | 18.76 | 18.79 | -2.29% | 42,819 | 81,614,767 |
| 2024-04-10 | 20.33 | 20.33 | 19 | 19.23 | -5.46% | 49,382 | 96,101,545 |
| 2024-04-09 | 20.2 | 20.36 | 19.78 | 20.34 | +1.7% | 23,552 | 47,324,218 |
| 2024-04-08 | 20.79 | 20.8 | 20 | 20 | -4.03% | 26,800 | 54,343,206 |
| 2024-04-03 | 21.17 | 21.36 | 20.47 | 20.84 | -1.56% | 28,971 | 60,582,186 |
| 2024-04-02 | 21.53 | 21.54 | 20.76 | 21.17 | -1.26% | 36,291 | 76,552,184 |
| 2024-04-01 | 20.92 | 21.54 | 20.9 | 21.44 | +2.78% | 33,489 | 71,342,808 |
| 2024-03-29 | 20.51 | 20.88 | 20.16 | 20.86 | +1.11% | 34,324 | 70,261,479 |
| 2024-03-28 | 19.95 | 21.05 | 19.81 | 20.63 | +2.89% | 53,275 | 108,884,440 |
| 2024-03-27 | 21.6 | 21.6 | 19.87 | 20.05 | -6.83% | 54,357 | 112,324,961 |
| 2024-03-26 | 22.28 | 22.6 | 21.25 | 21.52 | -3.45% | 59,671 | 130,063,568 |
| 2024-03-25 | 22.71 | 23.66 | 22.24 | 22.29 | -3.04% | 64,841 | 148,920,869 |
| 2024-03-22 | 23.65 | 24.06 | 22.8 | 22.99 | -2.75% | 56,010 | 130,627,495 |
| 2024-03-21 | 23.82 | 24.46 | 23.44 | 23.64 | -0.8% | 65,784 | 157,475,265 |
| 2024-03-20 | 23.54 | 23.89 | 23.17 | 23.83 | +1.19% | 57,536 | 135,728,595 |
| 2024-03-19 | 23.93 | 24.06 | 23.53 | 23.55 | -2.08% | 72,138 | 171,390,621 |
| 2024-03-18 | 23.55 | 24.58 | 23.3 | 24.05 | +4.57% | 125,106 | 299,294,960 |
| 2024-03-15 | 22.37 | 23 | 21.85 | 23 | +3.32% | 66,023 | 148,395,451 |
| 2024-03-14 | 22.63 | 23 | 21.87 | 22.26 | -2.24% | 51,298 | 114,796,127 |
| 2024-03-13 | 22.89 | 23.27 | 22.6 | 22.77 | +0.49% | 63,140 | 144,884,372 |
| 2024-03-12 | 22.48 | 23.05 | 22.23 | 22.66 | +0.89% | 55,019 | 124,359,178 |
| 2024-03-11 | 21.93 | 22.76 | 21.48 | 22.46 | +2.65% | 61,684 | 136,848,749 |
| 2024-03-08 | 21.4 | 21.97 | 21.15 | 21.88 | +2.96% | 40,829 | 88,435,601 |
| 2024-03-07 | 22.17 | 22.35 | 21.21 | 21.25 | -3.19% | 50,822 | 110,602,714 |
| 2024-03-06 | 22.32 | 22.5 | 21.52 | 21.95 | -2.27% | 56,056 | 123,167,336 |
| 2024-03-05 | 22.3 | 23.3 | 22 | 22.46 | -0.31% | 90,590 | 205,499,617 |
| 2024-03-04 | 22.4 | 22.88 | 21.66 | 22.53 | +0.13% | 77,553 | 173,420,150 |
| 2024-03-01 | 22.1 | 22.54 | 21.8 | 22.5 | +2.79% | 69,265 | 154,040,038 |
| 2024-02-29 | 20.66 | 22.05 | 20.66 | 21.89 | +6.68% | 68,191 | 146,908,590 |
| 2024-02-28 | 22.88 | 23.44 | 20.52 | 20.52 | -9.68% | 98,438 | 218,747,324 |
| 2024-02-27 | 21.4 | 22.72 | 21.21 | 22.72 | +5.97% | 77,379 | 170,707,778 |
| 2024-02-26 | 21.06 | 22.12 | 21.03 | 21.44 | -0.92% | 71,920 | 155,113,320 |
| 2024-02-23 | 21.17 | 21.74 | 20.77 | 21.64 | +3.54% | 63,169 | 134,614,044 |
| 2024-02-22 | 20.65 | 21.02 | 20.42 | 20.9 | +1.85% | 54,729 | 113,821,591 |
| 2024-02-21 | 20.14 | 21.18 | 19.97 | 20.52 | +0.74% | 69,031 | 143,007,942 |
| 2024-02-20 | 20.61 | 20.63 | 19.74 | 20.37 | -1.4% | 72,907 | 146,581,237 |
| 2024-02-19 | 20.94 | 21.01 | 20 | 20.66 | +0.05% | 91,979 | 188,936,439 |
| 2024-02-08 | 18.65 | 21.46 | 18.05 | 20.65 | +13.77% | 102,446 | 209,781,862 |
| 2024-02-07 | 17.63 | 18.7 | 17.4 | 18.15 | +3.71% | 74,753 | 135,930,416 |
| 2024-02-06 | 16.44 | 17.86 | 15.7 | 17.5 | +6.71% | 72,002 | 120,275,545 |
| 2024-02-05 | 17.64 | 17.76 | 15.59 | 16.4 | -8.33% | 81,101 | 133,988,685 |
| 2024-02-02 | 19.28 | 19.51 | 17.23 | 17.89 | -7.16% | 63,946 | 117,222,561 |
| 2024-02-01 | 19.19 | 19.9 | 18.8 | 19.27 | +0.1% | 51,688 | 100,218,056 |
| 2024-01-31 | 20 | 20.24 | 18.93 | 19.25 | -3.27% | 61,781 | 121,853,805 |
| 2024-01-30 | 20.2 | 21.11 | 19.8 | 19.9 | -7.36% | 87,115 | 177,378,199 |
| 2024-01-29 | 22.76 | 23.23 | 21.46 | 21.48 | -5.58% | 45,758 | 101,129,752 |
| 2024-01-26 | 23.54 | 23.68 | 22.56 | 22.75 | -4.37% | 43,376 | 100,185,449 |
| 2024-01-25 | 22.98 | 23.9 | 22.73 | 23.79 | +3.61% | 44,456 | 104,117,615 |
| 2024-01-24 | 23.43 | 23.55 | 22 | 22.96 | -1.5% | 48,344 | 109,526,827 |
| 2024-01-23 | 22.81 | 23.72 | 22.51 | 23.31 | +3.05% | 45,001 | 104,859,256 |
| 2024-01-22 | 24.05 | 24.52 | 22.5 | 22.62 | -6.34% | 50,078 | 118,038,885 |
| 2024-01-19 | 25.3 | 25.42 | 24.03 | 24.15 | -4.39% | 42,354 | 104,101,340 |
| 2024-01-18 | 25.24 | 25.34 | 24.3 | 25.26 | +0.24% | 44,205 | 109,716,792 |
| 2024-01-17 | 26.22 | 26.31 | 25 | 25.2 | -4.11% | 24,367 | 62,618,675 |
| 2024-01-16 | 26.55 | 26.81 | 25.81 | 26.28 | -0.9% | 27,533 | 71,963,437 |
| 2024-01-15 | 26.42 | 27.04 | 26 | 26.52 | -0.11% | 26,778 | 71,042,017 |
| 2024-01-12 | 27.2 | 27.38 | 26.52 | 26.55 | -2.46% | 25,358 | 68,211,813 |
| 2024-01-11 | 27.1 | 27.5 | 26.78 | 27.22 | -0.26% | 37,431 | 101,722,064 |
| 2024-01-10 | 25.9 | 27.95 | 25.75 | 27.29 | +4.96% | 69,401 | 187,695,084 |
| 2024-01-09 | 25.63 | 26.26 | 25.6 | 26 | +2.4% | 33,108 | 85,875,723 |
| 2024-01-08 | 26.36 | 26.47 | 25.22 | 25.39 | -4.08% | 41,766 | 107,006,968 |
| 2024-01-05 | 27.2 | 27.66 | 26.26 | 26.47 | -3.18% | 30,616 | 82,222,556 |
| 2024-01-04 | 27.98 | 28.09 | 27.18 | 27.34 | -2.22% | 33,494 | 91,923,599 |
| 2024-01-03 | 28.26 | 28.51 | 27.63 | 27.96 | -2.07% | 32,334 | 90,582,008 |
| 2024-01-02 | 29.2 | 29.29 | 28.5 | 28.55 | -2.69% | 38,729 | 111,222,222 |
| 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：