股票概览
20.44
-1.02%
-0.21
20.5
开盘价
21.04
最高价
20.3
最低价
42,807
成交量
数据更新至: 2024-05-20
技术指标
20.29
MA5 (5日均线)
19.98
MA10 (10日均线)
19.37
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 | 20.5 | 21.04 | 20.3 | 20.44 | -1.02% | 42,807 | 88,196,736 |
| 2024-05-17 | 20.54 | 21.1 | 20.1 | 20.65 | -0.1% | 58,385 | 119,484,340 |
| 2024-05-16 | 19.82 | 20.77 | 19.56 | 20.67 | +4.13% | 67,021 | 135,907,165 |
| 2024-05-15 | 19.85 | 20.49 | 19.81 | 19.85 | 0% | 45,970 | 92,531,371 |
| 2024-05-14 | 19.59 | 20.15 | 19.47 | 19.85 | +1.95% | 24,516 | 48,801,264 |
| 2024-05-13 | 19.6 | 19.99 | 19.4 | 19.47 | -1.62% | 26,756 | 52,652,134 |
| 2024-05-10 | 19.8 | 20.17 | 19.7 | 19.79 | -1.05% | 30,385 | 60,455,747 |
| 2024-05-09 | 19.2 | 20.1 | 19.2 | 20 | +3.09% | 51,902 | 103,158,898 |
| 2024-05-08 | 19.63 | 20.16 | 19.33 | 19.4 | -1.17% | 32,271 | 63,435,617 |
| 2024-05-07 | 19.82 | 20.23 | 19.58 | 19.63 | -0.86% | 23,830 | 47,224,279 |
| 2024-05-06 | 19.38 | 19.94 | 19.16 | 19.8 | +2.75% | 32,465 | 63,710,977 |
| 2024-04-30 | 19.78 | 19.79 | 19.26 | 19.27 | -2.97% | 34,883 | 67,903,781 |
| 2024-04-29 | 19.74 | 20.18 | 19.56 | 19.86 | +0.56% | 49,619 | 98,574,179 |
| 2024-04-26 | 18.97 | 20.15 | 18.97 | 19.75 | +4.28% | 42,076 | 82,781,770 |
| 2024-04-25 | 18.58 | 19.23 | 18.58 | 18.94 | +0.74% | 28,430 | 53,931,670 |
| 2024-04-24 | 18.75 | 18.94 | 18.31 | 18.8 | +1.18% | 24,335 | 45,334,134 |
| 2024-04-23 | 17.91 | 18.75 | 17.86 | 18.58 | +4.79% | 37,305 | 68,447,697 |
| 2024-04-22 | 17.51 | 18.08 | 17.22 | 17.73 | +1.14% | 24,232 | 43,088,704 |
| 2024-04-19 | 17.46 | 17.71 | 17.07 | 17.53 | +0.4% | 26,698 | 46,362,246 |
| 2024-04-18 | 17.63 | 17.93 | 17.01 | 17.46 | -0.8% | 22,000 | 38,638,391 |
| 2024-04-17 | 17.43 | 17.93 | 17.4 | 17.6 | +1.03% | 26,880 | 47,394,954 |
| 2024-04-16 | 17.65 | 18.13 | 17.36 | 17.42 | -2.74% | 29,708 | 52,397,312 |
| 2024-04-15 | 17.9 | 18.62 | 17.65 | 17.91 | -0.22% | 34,040 | 61,891,748 |
| 2024-04-12 | 18.42 | 18.49 | 17.86 | 17.95 | -1.97% | 36,596 | 66,047,545 |
| 2024-04-11 | 18.02 | 18.71 | 17.82 | 18.31 | +1.61% | 47,891 | 88,066,217 |
| 2024-04-10 | 18.58 | 18.58 | 17.94 | 18.02 | -3.12% | 25,691 | 46,562,848 |
| 2024-04-09 | 17.74 | 18.66 | 17.65 | 18.6 | +4.97% | 36,506 | 66,468,679 |
| 2024-04-08 | 18.19 | 18.29 | 17.71 | 17.72 | -2.37% | 26,820 | 47,935,379 |
| 2024-04-03 | 18.51 | 18.63 | 17.93 | 18.15 | -1.89% | 31,522 | 57,449,084 |
| 2024-04-02 | 18.56 | 18.73 | 18.13 | 18.5 | -0.27% | 31,549 | 58,086,814 |
| 2024-04-01 | 18.18 | 18.73 | 17.71 | 18.55 | +2.54% | 55,317 | 101,243,539 |
| 2024-03-29 | 17.24 | 18.24 | 16.92 | 18.09 | +4.93% | 89,363 | 157,539,934 |
| 2024-03-28 | 16.74 | 17.55 | 16.43 | 17.24 | +3.17% | 88,199 | 150,192,066 |
| 2024-03-27 | 17.2 | 17.39 | 16.7 | 16.71 | -3.19% | 52,017 | 88,302,350 |
| 2024-03-26 | 17.33 | 17.58 | 17.13 | 17.26 | -0.23% | 32,953 | 57,212,990 |
| 2024-03-25 | 18.63 | 18.67 | 17.26 | 17.3 | -8.13% | 77,521 | 138,337,951 |
| 2024-03-22 | 18.25 | 19.1 | 18.16 | 18.83 | +3.29% | 70,771 | 132,183,421 |
| 2024-03-21 | 18.69 | 18.73 | 18.08 | 18.23 | -1.99% | 43,033 | 78,678,699 |
| 2024-03-20 | 18.88 | 19.11 | 18.47 | 18.6 | -1.74% | 43,336 | 80,679,152 |
| 2024-03-19 | 19.33 | 19.6 | 18.87 | 18.93 | -2.07% | 30,774 | 58,981,345 |
| 2024-03-18 | 18.91 | 19.36 | 18.8 | 19.33 | +2.6% | 35,222 | 67,075,557 |
| 2024-03-15 | 18.91 | 19.3 | 18.61 | 18.84 | -1% | 21,724 | 40,960,040 |
| 2024-03-14 | 19.55 | 19.73 | 18.8 | 19.03 | -1.35% | 23,870 | 45,831,666 |
| 2024-03-13 | 19.2 | 19.73 | 19.18 | 19.29 | -0.46% | 20,509 | 39,716,806 |
| 2024-03-12 | 19.19 | 19.56 | 18.89 | 19.38 | +1.1% | 21,097 | 40,785,132 |
| 2024-03-11 | 18.1 | 19.22 | 17.8 | 19.17 | +5.97% | 35,880 | 67,301,842 |
| 2024-03-08 | 18.02 | 18.25 | 17.77 | 18.09 | +0.06% | 25,144 | 45,156,304 |
| 2024-03-07 | 18.61 | 18.71 | 18.08 | 18.08 | -2.9% | 19,158 | 35,074,968 |
| 2024-03-06 | 18.79 | 18.96 | 18.23 | 18.62 | -0.9% | 18,176 | 33,840,935 |
| 2024-03-05 | 18.88 | 19.21 | 18.52 | 18.79 | -1.47% | 26,338 | 49,368,427 |
| 2024-03-04 | 18.5 | 19.24 | 18.5 | 19.07 | +2.25% | 31,683 | 60,121,757 |
| 2024-03-01 | 18.65 | 18.78 | 18.45 | 18.65 | +0.05% | 24,074 | 44,808,241 |
| 2024-02-29 | 17.84 | 18.69 | 17.84 | 18.64 | +3.5% | 28,291 | 51,868,453 |
| 2024-02-28 | 18.85 | 19.22 | 18.01 | 18.01 | -3.84% | 41,089 | 76,953,121 |
| 2024-02-27 | 18.7 | 18.85 | 18.4 | 18.73 | -0.69% | 31,725 | 59,158,988 |
| 2024-02-26 | 18.95 | 19.22 | 18.51 | 18.86 | -1.77% | 47,020 | 88,767,384 |
| 2024-02-23 | 19.08 | 19.34 | 18.39 | 19.2 | +4.4% | 72,939 | 137,359,640 |
| 2024-02-22 | 17.82 | 18.66 | 17.82 | 18.39 | +3.31% | 40,146 | 73,227,089 |
| 2024-02-21 | 17.98 | 18.44 | 17.46 | 17.8 | -0.45% | 36,602 | 65,871,097 |
| 2024-02-20 | 17.8 | 18.27 | 17.55 | 17.88 | -0.17% | 31,766 | 56,643,485 |
| 2024-02-19 | 18.29 | 18.38 | 17.53 | 17.91 | -2.02% | 45,128 | 80,877,975 |
| 2024-02-08 | 17.49 | 18.72 | 17.26 | 18.28 | +5.06% | 75,293 | 137,230,365 |
| 2024-02-07 | 16.14 | 17.6 | 16.14 | 17.4 | +7.41% | 72,671 | 124,653,407 |
| 2024-02-06 | 15 | 16.8 | 14.69 | 16.2 | +7.07% | 60,035 | 96,182,439 |
| 2024-02-05 | 15.5 | 15.8 | 14 | 15.13 | -2.83% | 64,429 | 95,637,229 |
| 2024-02-02 | 16.69 | 16.69 | 15 | 15.57 | -5.52% | 65,321 | 103,135,344 |
| 2024-02-01 | 16.6 | 17.19 | 16.31 | 16.48 | -1.49% | 37,662 | 62,474,810 |
| 2024-01-31 | 17.2 | 17.55 | 16.67 | 16.73 | -3.01% | 20,082 | 34,069,010 |
| 2024-01-30 | 17.84 | 18.03 | 17.21 | 17.25 | -4.38% | 23,811 | 41,839,745 |
| 2024-01-29 | 17.95 | 18.49 | 17.95 | 18.04 | -0.5% | 24,506 | 44,379,929 |
| 2024-01-26 | 18.82 | 18.86 | 18.01 | 18.13 | -3.56% | 39,066 | 71,380,528 |
| 2024-01-25 | 17.87 | 19.16 | 17.63 | 18.8 | +5.2% | 38,640 | 71,822,341 |
| 2024-01-24 | 18.21 | 18.4 | 17.12 | 17.87 | -1.22% | 32,919 | 58,162,645 |
| 2024-01-23 | 18.01 | 18.35 | 17.82 | 18.09 | -0.11% | 36,244 | 65,383,809 |
| 2024-01-22 | 18.88 | 19.07 | 18 | 18.11 | -4.13% | 38,637 | 71,098,095 |
| 2024-01-19 | 19.5 | 19.5 | 18.88 | 18.89 | -2.83% | 23,022 | 44,085,405 |
| 2024-01-18 | 19.41 | 19.56 | 18.92 | 19.44 | -0.56% | 22,664 | 43,472,401 |
| 2024-01-17 | 20.11 | 20.31 | 19.55 | 19.55 | -3.17% | 21,967 | 43,679,607 |
| 2024-01-16 | 20.07 | 20.19 | 19.78 | 20.19 | +0.55% | 27,638 | 55,229,281 |
| 2024-01-15 | 20.06 | 20.57 | 19.95 | 20.08 | -0.15% | 38,601 | 77,696,171 |
| 2024-01-12 | 20.69 | 20.76 | 20.07 | 20.11 | -2.85% | 22,792 | 46,352,306 |
| 2024-01-11 | 20.5 | 20.89 | 20.38 | 20.7 | +0.98% | 20,175 | 41,722,294 |
| 2024-01-10 | 20.55 | 21.1 | 20.36 | 20.5 | -0.87% | 22,240 | 46,011,913 |
| 2024-01-09 | 20.03 | 20.78 | 20.03 | 20.68 | +2.27% | 30,351 | 62,274,796 |
| 2024-01-08 | 20.65 | 20.72 | 20.16 | 20.22 | -1.89% | 19,663 | 40,140,301 |
| 2024-01-05 | 21.5 | 21.5 | 20.5 | 20.61 | -4.54% | 43,999 | 91,437,619 |
| 2024-01-04 | 21.75 | 21.75 | 21.15 | 21.59 | -0.69% | 27,471 | 58,748,919 |
| 2024-01-03 | 21.53 | 22.12 | 21.47 | 21.74 | +0.42% | 26,251 | 57,085,350 |
| 2024-01-02 | 22.53 | 22.7 | 21.56 | 21.65 | -3.82% | 35,516 | 77,748,023 |
| 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：