股票概览
20.2
-0.05%
-0.01
20.29
开盘价
20.5
最高价
19.96
最低价
4,701
成交量
数据更新至: 2024-05-20
技术指标
20.03
MA5 (5日均线)
20.22
MA10 (10日均线)
19.70
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 | 20.29 | 20.5 | 19.96 | 20.2 | -0.05% | 4,701 | 9,494,633 |
| 2024-05-17 | 19.88 | 20.27 | 19.59 | 20.21 | +0.7% | 3,709 | 7,419,000 |
| 2024-05-16 | 19.64 | 20.59 | 19.6 | 20.07 | +1.01% | 4,902 | 9,902,283 |
| 2024-05-15 | 19.73 | 20.18 | 19.6 | 19.87 | +0.46% | 3,600 | 7,164,302 |
| 2024-05-14 | 19.84 | 20.08 | 19.48 | 19.78 | +0.71% | 3,762 | 7,451,972 |
| 2024-05-13 | 20.2 | 20.23 | 19.55 | 19.64 | -3.44% | 3,561 | 7,048,180 |
| 2024-05-10 | 21.39 | 21.39 | 20.24 | 20.34 | -3.56% | 5,866 | 12,016,422 |
| 2024-05-09 | 20.58 | 21.47 | 20.58 | 21.09 | +3.99% | 9,231 | 19,533,471 |
| 2024-05-08 | 20.9 | 20.9 | 20.13 | 20.28 | -2.03% | 4,719 | 9,661,908 |
| 2024-05-07 | 20.78 | 20.87 | 20.33 | 20.7 | +0.58% | 4,197 | 8,645,821 |
| 2024-05-06 | 19.77 | 20.79 | 19.77 | 20.58 | +4.04% | 8,131 | 16,629,710 |
| 2024-04-30 | 20.27 | 20.41 | 19.49 | 19.78 | -2.9% | 8,462 | 16,710,412 |
| 2024-04-29 | 18.8 | 20.47 | 18.8 | 20.37 | +6.71% | 8,747 | 17,616,490 |
| 2024-04-26 | 18.89 | 19.09 | 18.31 | 19.09 | +0.26% | 8,452 | 15,865,388 |
| 2024-04-25 | 18.11 | 19.3 | 18.11 | 19.04 | +2.31% | 7,976 | 15,021,058 |
| 2024-04-24 | 18.36 | 18.8 | 18.05 | 18.61 | +1.81% | 4,682 | 8,664,117 |
| 2024-04-23 | 18.01 | 18.57 | 18.01 | 18.28 | +1.56% | 5,343 | 9,801,734 |
| 2024-04-22 | 18.59 | 18.8 | 17.5 | 18 | -4.86% | 9,145 | 16,493,957 |
| 2024-04-19 | 19.41 | 19.41 | 18.5 | 18.92 | -1.05% | 4,666 | 8,790,757 |
| 2024-04-18 | 19 | 19.38 | 18.37 | 19.12 | +0.47% | 5,662 | 10,778,719 |
| 2024-04-17 | 18.24 | 19.2 | 17.28 | 19.03 | +8.19% | 6,052 | 11,343,583 |
| 2024-04-16 | 19.74 | 19.74 | 17.5 | 17.59 | -9.79% | 7,695 | 13,863,651 |
| 2024-04-15 | 20.8 | 21.11 | 19.06 | 19.5 | -6.47% | 9,232 | 18,288,620 |
| 2024-04-12 | 21.11 | 21.58 | 20.79 | 20.85 | -2.2% | 5,445 | 11,455,728 |
| 2024-04-11 | 21.41 | 21.93 | 21.11 | 21.32 | -1.3% | 5,927 | 12,707,309 |
| 2024-04-10 | 22.27 | 22.32 | 21.14 | 21.6 | -2.7% | 7,391 | 16,005,395 |
| 2024-04-09 | 20.71 | 22.57 | 20.71 | 22.2 | +6.94% | 10,626 | 23,341,143 |
| 2024-04-08 | 22.12 | 22.19 | 20.71 | 20.76 | -6.15% | 9,553 | 20,339,353 |
| 2024-04-03 | 23 | 23.01 | 21.95 | 22.12 | -3.87% | 7,691 | 17,162,555 |
| 2024-04-02 | 22.25 | 23.5 | 21.94 | 23.01 | +3.88% | 11,664 | 26,587,617 |
| 2024-04-01 | 21.19 | 22.47 | 21.16 | 22.15 | +4.68% | 10,036 | 22,041,496 |
| 2024-03-29 | 20.52 | 21.48 | 20.27 | 21.16 | +2.77% | 6,975 | 14,697,035 |
| 2024-03-28 | 20.5 | 20.79 | 20.1 | 20.59 | +2.44% | 6,593 | 13,506,802 |
| 2024-03-27 | 21.16 | 21.56 | 20 | 20.1 | -5.19% | 7,337 | 15,192,780 |
| 2024-03-26 | 21.15 | 21.87 | 20.75 | 21.2 | -0.33% | 13,955 | 29,643,261 |
| 2024-03-25 | 22.68 | 22.68 | 21.23 | 21.27 | -5.26% | 10,355 | 22,632,507 |
| 2024-03-22 | 23.3 | 23.64 | 22.38 | 22.45 | -4.71% | 7,360 | 16,751,615 |
| 2024-03-21 | 23.92 | 23.96 | 23.08 | 23.56 | -0.88% | 6,197 | 14,552,290 |
| 2024-03-20 | 23.59 | 24.18 | 23.32 | 23.77 | +0.76% | 3,230 | 7,658,840 |
| 2024-03-19 | 23.86 | 24.16 | 23.23 | 23.59 | -0.04% | 5,528 | 13,168,817 |
| 2024-03-18 | 23.5 | 23.75 | 23 | 23.6 | +1.51% | 4,954 | 11,551,450 |
| 2024-03-15 | 23.63 | 23.73 | 22.82 | 23.25 | -2.31% | 6,835 | 15,787,631 |
| 2024-03-14 | 22.76 | 24.5 | 22.7 | 23.8 | +3.3% | 14,152 | 33,548,734 |
| 2024-03-13 | 23.15 | 23.36 | 22.91 | 23.04 | -1.12% | 4,328 | 10,009,766 |
| 2024-03-12 | 23.25 | 23.51 | 22.85 | 23.3 | 0% | 8,997 | 20,926,853 |
| 2024-03-11 | 21.84 | 23.68 | 21.84 | 23.3 | +5.91% | 11,038 | 25,248,636 |
| 2024-03-08 | 21.13 | 22.2 | 21.04 | 22 | +4.17% | 7,566 | 16,403,835 |
| 2024-03-07 | 21.52 | 21.89 | 21.12 | 21.12 | -1.31% | 6,233 | 13,346,329 |
| 2024-03-06 | 21.11 | 21.79 | 20.75 | 21.4 | +1.23% | 5,160 | 11,016,921 |
| 2024-03-05 | 21.8 | 21.8 | 21 | 21.14 | -3.51% | 6,383 | 13,589,913 |
| 2024-03-04 | 22.5 | 22.68 | 21.32 | 21.91 | -1.17% | 5,121 | 11,230,553 |
| 2024-03-01 | 21.78 | 22.35 | 21.75 | 22.17 | +1.79% | 5,559 | 12,266,394 |
| 2024-02-29 | 21.19 | 21.9 | 20.68 | 21.78 | +2.74% | 9,449 | 20,238,180 |
| 2024-02-28 | 23.62 | 23.87 | 21.05 | 21.2 | -8.74% | 16,147 | 36,199,841 |
| 2024-02-27 | 22.06 | 23.28 | 21.27 | 23.23 | +6.95% | 9,864 | 22,299,190 |
| 2024-02-26 | 21.27 | 22.19 | 21.13 | 21.72 | +2.45% | 6,868 | 14,884,224 |
| 2024-02-23 | 20.59 | 21.26 | 20.16 | 21.2 | +4.59% | 7,542 | 15,676,323 |
| 2024-02-22 | 19.72 | 20.32 | 19.72 | 20.27 | +1.35% | 5,079 | 10,223,071 |
| 2024-02-21 | 19.79 | 20.72 | 19.3 | 20 | +1.52% | 8,622 | 17,423,690 |
| 2024-02-20 | 19.68 | 20.02 | 19.22 | 19.7 | +1.03% | 5,694 | 11,176,715 |
| 2024-02-19 | 18.87 | 20.33 | 18.87 | 19.5 | +3.67% | 8,675 | 17,146,759 |
| 2024-02-08 | 17.27 | 18.91 | 16.67 | 18.81 | +10.97% | 10,807 | 19,405,417 |
| 2024-02-07 | 18.33 | 18.33 | 16.68 | 16.95 | -6.46% | 10,483 | 18,262,307 |
| 2024-02-06 | 17.5 | 18.98 | 16.7 | 18.12 | -0.44% | 12,044 | 21,103,705 |
| 2024-02-05 | 20.56 | 20.56 | 17.56 | 18.2 | -12.84% | 9,856 | 18,353,351 |
| 2024-02-02 | 21.8 | 22.34 | 20.42 | 20.88 | -5.86% | 5,628 | 11,950,321 |
| 2024-02-01 | 22.86 | 22.86 | 21.7 | 22.18 | 0% | 4,762 | 10,597,391 |
| 2024-01-31 | 23.55 | 24 | 22.13 | 22.18 | -7.2% | 8,551 | 19,476,837 |
| 2024-01-30 | 25.17 | 25.17 | 23.86 | 23.9 | -2.92% | 3,408 | 8,270,621 |
| 2024-01-29 | 26 | 26 | 24.62 | 24.62 | -3.68% | 3,315 | 8,303,682 |
| 2024-01-26 | 26.7 | 26.75 | 25.39 | 25.56 | -2.96% | 4,475 | 11,620,209 |
| 2024-01-25 | 25.54 | 26.4 | 25.05 | 26.34 | +2.93% | 5,147 | 13,357,165 |
| 2024-01-24 | 25.89 | 26.19 | 24.24 | 25.59 | -0.35% | 4,884 | 12,380,324 |
| 2024-01-23 | 25.98 | 26.33 | 25.17 | 25.68 | -1.15% | 5,697 | 14,641,920 |
| 2024-01-22 | 28.28 | 28.3 | 25.48 | 25.98 | -7.21% | 8,540 | 22,843,061 |
| 2024-01-19 | 28.79 | 29.37 | 27.88 | 28 | -2.2% | 5,887 | 16,654,728 |
| 2024-01-18 | 28.9 | 29.01 | 27.97 | 28.63 | -1.04% | 6,041 | 17,244,362 |
| 2024-01-17 | 29.94 | 29.94 | 28.92 | 28.93 | -3.89% | 6,473 | 18,930,302 |
| 2024-01-16 | 29.22 | 30.1 | 29.1 | 30.1 | +2.42% | 7,940 | 23,523,549 |
| 2024-01-15 | 29.86 | 29.91 | 29.21 | 29.39 | -2.03% | 4,508 | 13,295,584 |
| 2024-01-12 | 30.39 | 31.17 | 29.84 | 30 | -1.35% | 7,615 | 23,237,425 |
| 2024-01-11 | 29.29 | 30.55 | 29.02 | 30.41 | +3.58% | 8,904 | 26,636,809 |
| 2024-01-10 | 29.1 | 29.89 | 28.64 | 29.36 | +0.93% | 6,663 | 19,548,812 |
| 2024-01-09 | 28.5 | 30.33 | 28.49 | 29.09 | +1.89% | 9,360 | 27,498,287 |
| 2024-01-08 | 28.9 | 29.45 | 28.55 | 28.55 | -1.42% | 7,083 | 20,519,267 |
| 2024-01-05 | 29.48 | 30.25 | 28.78 | 28.96 | -1.86% | 8,047 | 23,679,499 |
| 2024-01-04 | 30.47 | 30.47 | 29.26 | 29.51 | -2.77% | 7,645 | 22,619,849 |
| 2024-01-03 | 30.58 | 30.79 | 29.96 | 30.35 | -1.11% | 6,085 | 18,436,583 |
| 2024-01-02 | 31.6 | 31.6 | 30.65 | 30.69 | -2.45% | 8,252 | 25,490,345 |
| 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：