股票概览
20.31
+0.84%
+0.17
20.2
开盘价
20.47
最高价
20.19
最低价
26,104
成交量
数据更新至: 2024-05-20
技术指标
20.14
MA5 (5日均线)
20.36
MA10 (10日均线)
19.76
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 | 20.2 | 20.47 | 20.19 | 20.31 | +0.84% | 26,104 | 53,098,261 |
| 2024-05-17 | 19.9 | 20.21 | 19.84 | 20.14 | +1% | 22,076 | 44,110,397 |
| 2024-05-16 | 19.98 | 20.19 | 19.9 | 19.94 | -0.2% | 23,372 | 46,726,755 |
| 2024-05-15 | 20.15 | 20.38 | 19.97 | 19.98 | -1.62% | 18,054 | 36,235,493 |
| 2024-05-14 | 20.24 | 20.5 | 20.24 | 20.31 | +0.84% | 31,060 | 63,274,595 |
| 2024-05-13 | 20.66 | 20.7 | 20.11 | 20.14 | -2.23% | 34,099 | 69,242,752 |
| 2024-05-10 | 20.95 | 21 | 20.44 | 20.6 | -1.01% | 37,600 | 77,666,456 |
| 2024-05-09 | 20.79 | 21.04 | 20.59 | 20.81 | +0.53% | 37,349 | 77,911,043 |
| 2024-05-08 | 20.79 | 20.98 | 20.59 | 20.7 | +0.15% | 44,134 | 91,729,446 |
| 2024-05-07 | 20.9 | 21.05 | 20.53 | 20.67 | -0.72% | 49,900 | 103,480,837 |
| 2024-05-06 | 20.77 | 20.98 | 20.61 | 20.82 | +1.76% | 54,736 | 113,980,509 |
| 2024-04-30 | 20.21 | 20.67 | 20.02 | 20.46 | +1.49% | 60,871 | 124,555,914 |
| 2024-04-29 | 19.25 | 20.17 | 19.15 | 20.16 | +5.72% | 57,526 | 114,060,825 |
| 2024-04-26 | 18.78 | 19.13 | 18.74 | 19.07 | +1.44% | 36,343 | 68,890,766 |
| 2024-04-25 | 18.63 | 18.88 | 18.59 | 18.8 | +0.53% | 28,327 | 53,160,658 |
| 2024-04-24 | 18.5 | 18.74 | 18.36 | 18.7 | +1.08% | 28,071 | 51,987,662 |
| 2024-04-23 | 18.33 | 18.64 | 18.2 | 18.5 | +0.93% | 35,822 | 66,038,168 |
| 2024-04-22 | 18.39 | 18.6 | 18.04 | 18.33 | -0.33% | 31,644 | 57,924,862 |
| 2024-04-19 | 18.24 | 18.59 | 18.21 | 18.39 | +0.33% | 25,243 | 46,383,001 |
| 2024-04-18 | 18.18 | 18.62 | 18.01 | 18.33 | +0.44% | 40,665 | 74,683,737 |
| 2024-04-17 | 18.37 | 18.6 | 17.93 | 18.25 | +0.33% | 54,402 | 98,951,213 |
| 2024-04-16 | 18.52 | 19.03 | 18.11 | 18.19 | -2.1% | 60,766 | 113,020,147 |
| 2024-04-15 | 18.55 | 19.05 | 18.37 | 18.58 | +2.65% | 72,267 | 134,899,062 |
| 2024-04-12 | 18.42 | 18.57 | 18.04 | 18.1 | -1.42% | 33,116 | 60,299,443 |
| 2024-04-11 | 18.75 | 18.84 | 18.33 | 18.36 | -1.02% | 23,690 | 43,990,830 |
| 2024-04-10 | 19.14 | 19.27 | 18.5 | 18.55 | -3.08% | 28,333 | 53,023,455 |
| 2024-04-09 | 18.9 | 19.15 | 18.71 | 19.14 | +1.65% | 21,222 | 40,222,326 |
| 2024-04-08 | 19.16 | 19.2 | 18.8 | 18.83 | -2.38% | 22,127 | 41,991,679 |
| 2024-04-03 | 19.1 | 19.37 | 19.05 | 19.29 | +0.21% | 21,357 | 41,030,070 |
| 2024-04-02 | 19.45 | 19.45 | 19.03 | 19.25 | -0.57% | 21,603 | 41,485,710 |
| 2024-04-01 | 19.4 | 19.59 | 19.25 | 19.36 | +0.31% | 29,755 | 57,716,214 |
| 2024-03-29 | 19.15 | 19.35 | 18.8 | 19.3 | +1.05% | 39,001 | 74,115,215 |
| 2024-03-28 | 19.18 | 19.44 | 18.92 | 19.1 | -0.16% | 40,607 | 78,057,354 |
| 2024-03-27 | 19.4 | 19.48 | 19.1 | 19.13 | -1.9% | 43,267 | 83,392,643 |
| 2024-03-26 | 20.26 | 20.48 | 19.35 | 19.5 | -3.66% | 66,009 | 129,674,148 |
| 2024-03-25 | 20.61 | 20.85 | 20.24 | 20.24 | -2.22% | 24,698 | 50,863,503 |
| 2024-03-22 | 20.6 | 20.9 | 20.32 | 20.7 | +0.1% | 27,768 | 57,262,515 |
| 2024-03-21 | 21.16 | 21.21 | 20.63 | 20.68 | -2.13% | 33,547 | 69,918,279 |
| 2024-03-20 | 21.2 | 21.35 | 20.92 | 21.13 | -0.56% | 27,123 | 57,230,669 |
| 2024-03-19 | 21.6 | 21.73 | 21.22 | 21.25 | -1.98% | 29,867 | 63,927,941 |
| 2024-03-18 | 20.79 | 21.78 | 20.7 | 21.68 | +4.53% | 68,659 | 146,428,574 |
| 2024-03-15 | 20.36 | 20.89 | 20.26 | 20.74 | +1.47% | 53,190 | 109,378,239 |
| 2024-03-14 | 20.49 | 20.68 | 20.26 | 20.44 | +0.69% | 41,236 | 84,263,193 |
| 2024-03-13 | 20.43 | 20.59 | 20.26 | 20.3 | -0.64% | 41,507 | 84,500,536 |
| 2024-03-12 | 20.6 | 20.75 | 20.01 | 20.43 | -0.83% | 61,225 | 124,620,682 |
| 2024-03-11 | 20.21 | 20.65 | 19.66 | 20.6 | +2.9% | 79,929 | 160,777,818 |
| 2024-03-08 | 20.3 | 20.5 | 19.91 | 20.02 | -1.14% | 40,254 | 81,056,839 |
| 2024-03-07 | 20.71 | 20.88 | 20.18 | 20.25 | -2.03% | 43,692 | 89,348,067 |
| 2024-03-06 | 21.15 | 21.26 | 20.53 | 20.67 | -3% | 48,595 | 101,342,089 |
| 2024-03-05 | 21.51 | 21.89 | 20.94 | 21.31 | -1.48% | 51,030 | 108,703,125 |
| 2024-03-04 | 21.62 | 21.82 | 21.4 | 21.63 | +0.05% | 35,480 | 76,616,360 |
| 2024-03-01 | 21.77 | 22 | 21.53 | 21.62 | -0.87% | 44,083 | 95,744,442 |
| 2024-02-29 | 20.63 | 21.94 | 20.5 | 21.81 | +4.81% | 67,511 | 145,193,707 |
| 2024-02-28 | 21.49 | 21.61 | 20.75 | 20.81 | -1.98% | 76,682 | 162,933,277 |
| 2024-02-27 | 20.44 | 21.25 | 20.21 | 21.23 | +4.07% | 70,810 | 147,891,029 |
| 2024-02-26 | 20.25 | 20.57 | 20 | 20.4 | +0.44% | 57,008 | 116,011,282 |
| 2024-02-23 | 20.05 | 20.33 | 19.92 | 20.31 | +1.4% | 35,622 | 71,733,921 |
| 2024-02-22 | 19.98 | 20.29 | 19.75 | 20.03 | +0.55% | 43,178 | 86,243,793 |
| 2024-02-21 | 20.11 | 20.46 | 19.92 | 19.92 | -1.63% | 39,924 | 80,793,868 |
| 2024-02-20 | 20.06 | 20.87 | 19.92 | 20.25 | +0.7% | 71,666 | 145,942,128 |
| 2024-02-19 | 20.46 | 20.66 | 19.72 | 20.11 | -0.89% | 55,683 | 112,399,316 |
| 2024-02-08 | 20 | 20.93 | 19.71 | 20.29 | +3.05% | 87,220 | 179,398,786 |
| 2024-02-07 | 19.27 | 20.08 | 19 | 19.69 | +2.18% | 71,436 | 141,304,262 |
| 2024-02-06 | 17.83 | 19.48 | 17.38 | 19.27 | +7.53% | 65,715 | 123,346,303 |
| 2024-02-05 | 17.35 | 18.62 | 16.08 | 17.92 | +2.99% | 74,470 | 130,704,867 |
| 2024-02-02 | 17.3 | 18 | 16.68 | 17.4 | 0% | 48,301 | 84,641,192 |
| 2024-02-01 | 17.73 | 18.48 | 17.33 | 17.4 | -3.33% | 42,008 | 74,568,981 |
| 2024-01-31 | 18.66 | 18.83 | 17.85 | 18 | -4.15% | 30,139 | 55,129,725 |
| 2024-01-30 | 19.27 | 19.55 | 18.75 | 18.78 | -3.2% | 33,526 | 63,872,955 |
| 2024-01-29 | 19.28 | 20 | 19.18 | 19.4 | +0.83% | 53,739 | 105,581,547 |
| 2024-01-26 | 19.33 | 19.76 | 19.08 | 19.24 | -0.05% | 41,952 | 81,599,373 |
| 2024-01-25 | 17.99 | 19.29 | 17.62 | 19.25 | +7.78% | 52,040 | 98,031,904 |
| 2024-01-24 | 17.97 | 18.11 | 17.29 | 17.86 | -0.28% | 22,387 | 39,665,714 |
| 2024-01-23 | 17.55 | 18.13 | 17.2 | 17.91 | +1.59% | 41,273 | 72,963,851 |
| 2024-01-22 | 18.71 | 18.89 | 17.47 | 17.63 | -5.62% | 35,262 | 64,132,937 |
| 2024-01-19 | 18.44 | 18.84 | 18.28 | 18.68 | +0.97% | 34,772 | 64,631,727 |
| 2024-01-18 | 18.28 | 18.6 | 17.84 | 18.5 | -1.39% | 48,341 | 87,758,347 |
| 2024-01-17 | 18.86 | 19.43 | 18.76 | 18.76 | -1.11% | 26,879 | 51,258,228 |
| 2024-01-16 | 19.59 | 19.6 | 18.82 | 18.97 | -3.02% | 31,867 | 60,915,274 |
| 2024-01-15 | 19.09 | 19.65 | 18.82 | 19.56 | +2.41% | 52,298 | 101,097,486 |
| 2024-01-12 | 18.96 | 19.79 | 18.92 | 19.1 | +0.47% | 51,296 | 99,194,222 |
| 2024-01-11 | 18.62 | 19.29 | 18.52 | 19.01 | +2.37% | 28,852 | 54,770,763 |
| 2024-01-10 | 18.81 | 19.06 | 18.4 | 18.57 | -1.64% | 51,299 | 95,616,049 |
| 2024-01-09 | 19.18 | 20.13 | 18.8 | 18.88 | -0.58% | 81,744 | 159,147,201 |
| 2024-01-08 | 19.28 | 19.37 | 18.86 | 18.99 | -1.5% | 37,530 | 71,664,916 |
| 2024-01-05 | 19.57 | 19.7 | 19.18 | 19.28 | -1.43% | 41,141 | 80,010,378 |
| 2024-01-04 | 19.49 | 19.82 | 19.32 | 19.56 | +0.15% | 32,064 | 62,691,410 |
| 2024-01-03 | 19.19 | 19.67 | 19.04 | 19.53 | +1.61% | 73,341 | 142,126,323 |
| 2024-01-02 | 19.56 | 19.61 | 19.18 | 19.22 | -1.69% | 54,345 | 105,332,549 |
| 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：