股票概览
20.36
-1.78%
-0.37
20.53
开盘价
21.03
最高价
20.3
最低价
41,643
成交量
数据更新至: 2024-05-20
技术指标
20.36
MA5 (5日均线)
20.71
MA10 (10日均线)
20.18
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 | 20.53 | 21.03 | 20.3 | 20.36 | -1.78% | 41,643 | 85,699,855 |
| 2024-05-17 | 20.3 | 20.74 | 20.04 | 20.73 | +2.73% | 39,508 | 80,995,443 |
| 2024-05-16 | 20.38 | 20.92 | 20.11 | 20.18 | -0.1% | 36,098 | 73,600,191 |
| 2024-05-15 | 20.6 | 21.29 | 19.9 | 20.2 | -0.74% | 45,861 | 94,870,773 |
| 2024-05-14 | 20.2 | 20.75 | 20.19 | 20.35 | +0.49% | 28,486 | 58,093,294 |
| 2024-05-13 | 20.96 | 21.07 | 20.15 | 20.25 | -4.88% | 48,542 | 99,487,587 |
| 2024-05-10 | 21.49 | 22.35 | 21.21 | 21.29 | +0.05% | 62,598 | 135,940,838 |
| 2024-05-09 | 21 | 21.48 | 20.94 | 21.28 | +1.33% | 37,439 | 79,439,230 |
| 2024-05-08 | 21.66 | 21.98 | 20.9 | 21 | -2.23% | 40,443 | 86,238,845 |
| 2024-05-07 | 21.26 | 22.2 | 21.01 | 21.48 | +1.85% | 66,412 | 144,246,093 |
| 2024-05-06 | 21 | 21.25 | 20.66 | 21.09 | +3.23% | 33,891 | 71,186,766 |
| 2024-04-30 | 21.17 | 21.29 | 20.28 | 20.43 | -3.5% | 51,925 | 107,031,884 |
| 2024-04-29 | 20.8 | 21.63 | 20.76 | 21.17 | +1.39% | 48,683 | 103,721,252 |
| 2024-04-26 | 20.1 | 21.22 | 19.8 | 20.88 | +3.93% | 55,451 | 114,303,279 |
| 2024-04-25 | 19 | 20.4 | 18.81 | 20.09 | +3.93% | 54,667 | 108,539,270 |
| 2024-04-24 | 18.49 | 19.69 | 18.35 | 19.33 | +6.27% | 45,232 | 86,628,058 |
| 2024-04-23 | 18.4 | 18.65 | 18.14 | 18.19 | -0.55% | 23,602 | 43,315,688 |
| 2024-04-22 | 17.63 | 18.45 | 17.38 | 18.29 | +2.81% | 41,177 | 74,445,081 |
| 2024-04-19 | 18.27 | 18.79 | 17.47 | 17.79 | -7.54% | 74,406 | 133,698,086 |
| 2024-04-18 | 18.37 | 19.46 | 17.77 | 19.24 | +5.71% | 66,714 | 126,107,644 |
| 2024-04-17 | 17.51 | 18.27 | 17.48 | 18.2 | +6.06% | 47,264 | 84,967,660 |
| 2024-04-16 | 18.12 | 18.12 | 16.73 | 17.16 | -5.56% | 50,533 | 87,112,081 |
| 2024-04-15 | 19.02 | 19.27 | 17.6 | 18.17 | -4.92% | 55,147 | 100,753,307 |
| 2024-04-12 | 19.45 | 19.76 | 19 | 19.11 | -1.49% | 44,742 | 86,177,204 |
| 2024-04-11 | 19.5 | 20.09 | 19.2 | 19.4 | -1.47% | 34,318 | 67,087,761 |
| 2024-04-10 | 20.79 | 20.8 | 19.58 | 19.69 | -4.6% | 25,064 | 49,998,366 |
| 2024-04-09 | 20.1 | 20.75 | 20.02 | 20.64 | +2.53% | 22,520 | 46,130,703 |
| 2024-04-08 | 20.74 | 20.95 | 20.11 | 20.13 | -2.94% | 30,095 | 61,129,252 |
| 2024-04-03 | 20.5 | 21.4 | 20.28 | 20.74 | +1.12% | 47,389 | 98,885,233 |
| 2024-04-02 | 21 | 21.31 | 20.36 | 20.51 | -2.33% | 32,183 | 66,563,949 |
| 2024-04-01 | 20.15 | 21.08 | 20.05 | 21 | +4.58% | 50,095 | 103,186,582 |
| 2024-03-29 | 19.9 | 20.16 | 19.25 | 20.08 | +0.4% | 43,508 | 85,658,501 |
| 2024-03-28 | 19 | 20.75 | 18.78 | 20 | +5.04% | 69,521 | 136,621,675 |
| 2024-03-27 | 21 | 21 | 19.01 | 19.04 | -8.72% | 75,779 | 149,440,658 |
| 2024-03-26 | 21.13 | 21.6 | 20.54 | 20.86 | -1.04% | 47,813 | 100,545,300 |
| 2024-03-25 | 22.12 | 22.4 | 21.05 | 21.08 | -6.39% | 60,973 | 132,370,134 |
| 2024-03-22 | 22.9 | 23.44 | 22.4 | 22.52 | -1.79% | 60,827 | 139,259,198 |
| 2024-03-21 | 23.32 | 23.87 | 22.82 | 22.93 | -0.09% | 65,403 | 152,490,762 |
| 2024-03-20 | 22.95 | 23.27 | 22.35 | 22.95 | +0.48% | 60,773 | 139,162,574 |
| 2024-03-19 | 22.63 | 23.48 | 22.38 | 22.84 | +0.53% | 71,009 | 162,821,274 |
| 2024-03-18 | 22.19 | 22.8 | 21.85 | 22.72 | +3.23% | 50,098 | 112,050,085 |
| 2024-03-15 | 21.63 | 22.04 | 21.38 | 22.01 | +0.46% | 54,963 | 119,154,863 |
| 2024-03-14 | 22.14 | 22.51 | 21.56 | 21.91 | -2.97% | 50,826 | 111,724,444 |
| 2024-03-13 | 22.8 | 23.19 | 22.31 | 22.58 | +0.09% | 57,101 | 130,090,255 |
| 2024-03-12 | 22.2 | 23.01 | 22.03 | 22.56 | +1.76% | 74,343 | 168,419,211 |
| 2024-03-11 | 21.9 | 22.49 | 21.7 | 22.17 | -2.29% | 68,250 | 150,491,678 |
| 2024-03-08 | 21.85 | 23.12 | 21.6 | 22.69 | +5.19% | 91,307 | 205,840,987 |
| 2024-03-07 | 22.12 | 22.53 | 21.51 | 21.57 | -2.04% | 49,846 | 109,659,572 |
| 2024-03-06 | 22.36 | 22.74 | 21.5 | 22.02 | -2.44% | 52,461 | 115,617,429 |
| 2024-03-05 | 23.06 | 23.97 | 22.24 | 22.57 | -2.55% | 103,051 | 239,940,776 |
| 2024-03-04 | 22.6 | 23.9 | 22 | 23.16 | +5.56% | 104,911 | 241,329,315 |
| 2024-03-01 | 21.7 | 22.36 | 21.63 | 21.94 | +0.64% | 65,426 | 143,885,669 |
| 2024-02-29 | 20.03 | 22 | 20 | 21.8 | +8.03% | 75,112 | 160,711,280 |
| 2024-02-28 | 22.56 | 23.22 | 20.16 | 20.18 | -12.11% | 107,606 | 235,356,483 |
| 2024-02-27 | 20.97 | 23 | 20.83 | 22.96 | +8.46% | 92,689 | 204,347,140 |
| 2024-02-26 | 20.8 | 21.68 | 20.71 | 21.17 | +1.83% | 54,151 | 115,035,413 |
| 2024-02-23 | 21 | 21 | 20.4 | 20.79 | +1.66% | 50,157 | 103,721,600 |
| 2024-02-22 | 19.74 | 20.96 | 19.64 | 20.45 | +3.39% | 55,078 | 111,994,269 |
| 2024-02-21 | 19.41 | 20.6 | 19.25 | 19.78 | -0.1% | 61,101 | 122,232,780 |
| 2024-02-20 | 19.55 | 20.13 | 19.03 | 19.8 | +1.12% | 59,241 | 115,376,396 |
| 2024-02-19 | 18.82 | 19.75 | 18.49 | 19.58 | +5.67% | 82,040 | 157,377,580 |
| 2024-02-08 | 16.81 | 18.9 | 16.41 | 18.53 | +11.69% | 94,093 | 165,651,267 |
| 2024-02-07 | 16.53 | 17.35 | 16.19 | 16.59 | +0.48% | 84,554 | 142,534,025 |
| 2024-02-06 | 15.59 | 16.86 | 14.88 | 16.51 | +5.83% | 85,777 | 135,591,438 |
| 2024-02-05 | 17.62 | 17.8 | 15.6 | 15.6 | -13.67% | 91,625 | 149,886,586 |
| 2024-02-02 | 19.49 | 19.81 | 17.3 | 18.07 | -7.62% | 78,587 | 145,229,783 |
| 2024-02-01 | 19.42 | 20.45 | 19.07 | 19.56 | -0.31% | 45,810 | 90,545,244 |
| 2024-01-31 | 20.3 | 20.67 | 19.57 | 19.62 | -2.82% | 51,240 | 102,374,260 |
| 2024-01-30 | 20.04 | 20.93 | 19.75 | 20.19 | -1.85% | 43,760 | 89,070,624 |
| 2024-01-29 | 21.53 | 22.09 | 20.57 | 20.57 | -4.59% | 44,311 | 93,734,123 |
| 2024-01-26 | 22.55 | 22.64 | 21.49 | 21.56 | -5.06% | 58,846 | 129,358,092 |
| 2024-01-25 | 21.55 | 22.96 | 21.48 | 22.71 | +4.61% | 56,194 | 126,315,565 |
| 2024-01-24 | 22.36 | 22.45 | 20.81 | 21.71 | -1.99% | 63,734 | 136,800,468 |
| 2024-01-23 | 22 | 22.62 | 21.6 | 22.15 | +0.27% | 52,374 | 115,953,353 |
| 2024-01-22 | 23.73 | 24.29 | 21.69 | 22.09 | -6.91% | 70,275 | 161,448,549 |
| 2024-01-19 | 24.78 | 24.85 | 23.73 | 23.73 | -0.38% | 75,372 | 183,683,397 |
| 2024-01-18 | 23.29 | 23.84 | 22.55 | 23.82 | +2.23% | 58,183 | 134,948,161 |
| 2024-01-17 | 24.1 | 24.81 | 23.3 | 23.3 | -3.52% | 46,915 | 112,788,814 |
| 2024-01-16 | 23.96 | 24.4 | 23.35 | 24.15 | -0.58% | 53,448 | 127,270,728 |
| 2024-01-15 | 23.25 | 25.01 | 23.17 | 24.29 | +3.67% | 80,294 | 194,190,442 |
| 2024-01-12 | 23.82 | 24.15 | 23.31 | 23.43 | -3.54% | 48,443 | 114,901,471 |
| 2024-01-11 | 22.45 | 24.3 | 22.39 | 24.29 | +8.05% | 68,425 | 160,939,699 |
| 2024-01-10 | 22.7 | 22.99 | 22.13 | 22.48 | -1.58% | 32,512 | 73,260,567 |
| 2024-01-09 | 22.89 | 23.45 | 22.58 | 22.84 | +0.53% | 42,981 | 98,565,624 |
| 2024-01-08 | 23.41 | 23.99 | 22.68 | 22.72 | -3.69% | 40,162 | 92,113,713 |
| 2024-01-05 | 24.43 | 24.61 | 23.44 | 23.59 | -3.2% | 40,598 | 96,841,415 |
| 2024-01-04 | 24.57 | 24.68 | 24.14 | 24.37 | -0.57% | 27,479 | 66,983,380 |
| 2024-01-03 | 25.19 | 25.48 | 24.15 | 24.51 | -3.12% | 51,268 | 126,032,229 |
| 2024-01-02 | 26.29 | 26.33 | 25.3 | 25.3 | -3.4% | 36,982 | 94,926,922 |
| 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：