股票概览
20.95
+0.58%
+0.12
20.8
开盘价
21.29
最高价
20.59
最低价
8,288
成交量
数据更新至: 2024-05-20
技术指标
20.78
MA5 (5日均线)
21.25
MA10 (10日均线)
21.11
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 | 20.8 | 21.29 | 20.59 | 20.95 | +0.58% | 8,288 | 17,278,418 |
| 2024-05-17 | 20.55 | 20.89 | 20.33 | 20.83 | +0.58% | 6,934 | 14,264,739 |
| 2024-05-16 | 20.8 | 20.97 | 20.67 | 20.71 | +0.1% | 5,848 | 12,178,589 |
| 2024-05-15 | 20.9 | 20.99 | 20.52 | 20.69 | -0.05% | 5,090 | 10,562,276 |
| 2024-05-14 | 20.99 | 21.24 | 20.5 | 20.7 | -1.38% | 8,036 | 16,684,348 |
| 2024-05-13 | 21.4 | 21.8 | 20.17 | 20.99 | -2.96% | 12,318 | 25,820,860 |
| 2024-05-10 | 22.3 | 22.46 | 21.6 | 21.63 | -3.52% | 15,502 | 33,870,563 |
| 2024-05-09 | 21.66 | 23.25 | 21.66 | 22.42 | +4.67% | 24,486 | 55,345,946 |
| 2024-05-08 | 22.3 | 22.39 | 21.39 | 21.42 | -3.34% | 10,061 | 21,887,838 |
| 2024-05-07 | 21.92 | 22.16 | 21.73 | 22.16 | +0.18% | 12,678 | 27,800,249 |
| 2024-05-06 | 20.95 | 22.37 | 20.95 | 22.12 | +5.58% | 17,936 | 38,944,781 |
| 2024-04-30 | 21.5 | 21.74 | 20.8 | 20.95 | -3.01% | 13,636 | 28,716,787 |
| 2024-04-29 | 21.08 | 22.28 | 20.95 | 21.6 | +3.4% | 17,854 | 38,654,142 |
| 2024-04-26 | 21 | 21.2 | 20.62 | 20.89 | -1.37% | 16,285 | 34,051,441 |
| 2024-04-25 | 20.09 | 21.47 | 19.51 | 21.18 | +1.68% | 23,057 | 47,886,630 |
| 2024-04-24 | 20.21 | 20.86 | 20.21 | 20.83 | +1.96% | 13,716 | 28,309,690 |
| 2024-04-23 | 20.3 | 20.88 | 20.28 | 20.43 | -0.58% | 14,358 | 29,411,593 |
| 2024-04-22 | 19.96 | 20.79 | 19.55 | 20.55 | +1.43% | 16,159 | 32,756,719 |
| 2024-04-19 | 20.51 | 21 | 20.2 | 20.26 | -2.78% | 18,225 | 37,243,289 |
| 2024-04-18 | 19.84 | 21.53 | 19.5 | 20.84 | +2.46% | 30,505 | 63,065,818 |
| 2024-04-17 | 19.5 | 20.85 | 19.04 | 20.34 | +7.62% | 25,116 | 50,603,649 |
| 2024-04-16 | 20.01 | 20.59 | 18.33 | 18.9 | -8.43% | 28,378 | 54,146,982 |
| 2024-04-15 | 22.57 | 23.28 | 20.32 | 20.64 | -8.99% | 41,453 | 89,713,527 |
| 2024-04-12 | 24.47 | 24.79 | 22.6 | 22.68 | -10.46% | 54,606 | 127,384,991 |
| 2024-04-11 | 25.01 | 25.99 | 23.9 | 25.33 | -5.13% | 66,321 | 165,279,864 |
| 2024-04-10 | 26 | 28.88 | 25.4 | 26.7 | +8.54% | 100,754 | 270,176,937 |
| 2024-04-09 | 20.51 | 24.6 | 20.3 | 24.6 | +20% | 54,886 | 125,838,340 |
| 2024-04-08 | 21.81 | 22.7 | 20.41 | 20.5 | -7.24% | 26,141 | 56,290,601 |
| 2024-04-03 | 22.69 | 23.86 | 21.86 | 22.1 | -3.41% | 39,275 | 89,567,089 |
| 2024-04-02 | 21.1 | 23.98 | 20.7 | 22.88 | +7.82% | 40,370 | 90,133,507 |
| 2024-04-01 | 20.56 | 21.22 | 20.45 | 21.22 | +2.81% | 13,875 | 29,067,030 |
| 2024-03-29 | 20.12 | 20.77 | 20.06 | 20.64 | +1.93% | 10,611 | 21,703,983 |
| 2024-03-28 | 20.01 | 20.68 | 19.33 | 20.25 | -0.25% | 17,765 | 35,668,804 |
| 2024-03-27 | 20.55 | 21.93 | 20 | 20.3 | -0.29% | 17,182 | 36,060,763 |
| 2024-03-26 | 20 | 20.6 | 19.78 | 20.36 | +1.6% | 11,153 | 22,500,428 |
| 2024-03-25 | 20.86 | 21.08 | 20.02 | 20.04 | -4.07% | 11,375 | 23,530,020 |
| 2024-03-22 | 21.77 | 21.77 | 20.83 | 20.89 | -3.42% | 11,804 | 24,864,406 |
| 2024-03-21 | 21.81 | 22.14 | 21.2 | 21.63 | -0.83% | 12,772 | 27,577,180 |
| 2024-03-20 | 21.74 | 21.93 | 21.64 | 21.81 | +0.05% | 10,935 | 23,824,928 |
| 2024-03-19 | 21.93 | 22.24 | 21.71 | 21.8 | +0.41% | 14,625 | 32,044,545 |
| 2024-03-18 | 21.35 | 21.75 | 21.32 | 21.71 | +1.97% | 14,962 | 32,297,875 |
| 2024-03-15 | 20.88 | 21.4 | 20.69 | 21.29 | +1.09% | 14,463 | 30,463,004 |
| 2024-03-14 | 21.79 | 21.81 | 20.66 | 21.06 | +0.33% | 21,195 | 45,089,252 |
| 2024-03-13 | 21.09 | 21.14 | 20.61 | 20.99 | +0.48% | 12,566 | 26,246,266 |
| 2024-03-12 | 21.45 | 21.45 | 20.6 | 20.89 | -0.95% | 14,726 | 30,792,102 |
| 2024-03-11 | 20 | 21.6 | 20 | 21.09 | +4.46% | 22,031 | 46,145,424 |
| 2024-03-08 | 20.38 | 20.87 | 19.82 | 20.19 | -0.98% | 12,202 | 24,527,406 |
| 2024-03-07 | 20.49 | 21.48 | 20.16 | 20.39 | +1.14% | 20,337 | 42,115,313 |
| 2024-03-06 | 19.65 | 20.56 | 19.37 | 20.16 | +3.23% | 17,400 | 34,898,244 |
| 2024-03-05 | 20.18 | 20.31 | 19.46 | 19.53 | -3.51% | 14,499 | 28,672,731 |
| 2024-03-04 | 20.59 | 20.98 | 19.87 | 20.24 | -3.25% | 19,770 | 40,105,259 |
| 2024-03-01 | 21.9 | 21.95 | 20.39 | 20.92 | +2.4% | 26,557 | 56,126,297 |
| 2024-02-29 | 19.29 | 20.6 | 19.1 | 20.43 | +5.85% | 23,266 | 46,609,536 |
| 2024-02-28 | 21.8 | 22.37 | 19.3 | 19.3 | -11.99% | 43,774 | 91,833,644 |
| 2024-02-27 | 20.33 | 22.13 | 20.11 | 21.93 | +8.51% | 32,144 | 68,317,510 |
| 2024-02-26 | 20.01 | 20.67 | 19.5 | 20.21 | +2.43% | 26,290 | 52,613,500 |
| 2024-02-23 | 19.98 | 20.83 | 19 | 19.73 | +8.05% | 39,550 | 77,660,486 |
| 2024-02-22 | 17.34 | 18.3 | 17.3 | 18.26 | +4.7% | 20,744 | 37,256,899 |
| 2024-02-21 | 16.69 | 18.24 | 16.4 | 17.44 | +4.56% | 27,435 | 48,235,659 |
| 2024-02-20 | 16.2 | 16.92 | 16.03 | 16.68 | +3.35% | 20,049 | 33,169,038 |
| 2024-02-19 | 15.51 | 16.5 | 15.49 | 16.14 | +3.79% | 31,321 | 50,081,736 |
| 2024-02-08 | 14.2 | 15.75 | 13.42 | 15.55 | +11.07% | 29,255 | 42,462,851 |
| 2024-02-07 | 16.18 | 16.18 | 13.82 | 14 | -12.45% | 23,839 | 35,072,714 |
| 2024-02-06 | 13.16 | 16.7 | 13.16 | 15.99 | -2.8% | 14,732 | 22,975,137 |
| 2024-02-05 | 18.5 | 18.53 | 15.86 | 16.45 | -13.19% | 13,033 | 21,988,070 |
| 2024-02-02 | 20.46 | 20.77 | 18.32 | 18.95 | -6.79% | 10,094 | 19,600,805 |
| 2024-02-01 | 20.83 | 21.19 | 19.45 | 20.33 | -1.93% | 5,673 | 11,564,787 |
| 2024-01-31 | 21.88 | 22.22 | 20.67 | 20.73 | -6.07% | 7,814 | 16,674,431 |
| 2024-01-30 | 23 | 23 | 22.07 | 22.07 | -3.79% | 6,154 | 13,844,510 |
| 2024-01-29 | 23.73 | 24.91 | 22.89 | 22.94 | -1.55% | 11,496 | 27,434,946 |
| 2024-01-26 | 24 | 24.28 | 23.25 | 23.3 | -2.27% | 6,206 | 14,740,219 |
| 2024-01-25 | 22.88 | 23.89 | 22.57 | 23.84 | +4.42% | 7,865 | 18,409,685 |
| 2024-01-24 | 22.72 | 23.17 | 21.88 | 22.83 | +0.4% | 7,098 | 16,047,819 |
| 2024-01-23 | 23.11 | 23.19 | 22.47 | 22.74 | -1.6% | 7,076 | 16,128,912 |
| 2024-01-22 | 24.7 | 24.71 | 22.84 | 23.11 | -6.44% | 8,460 | 20,095,244 |
| 2024-01-19 | 25.22 | 25.74 | 24.6 | 24.7 | -2.22% | 5,419 | 13,509,130 |
| 2024-01-18 | 25.33 | 25.65 | 24.7 | 25.26 | -1.25% | 7,589 | 19,057,334 |
| 2024-01-17 | 26.63 | 26.64 | 25.49 | 25.58 | -4.16% | 8,418 | 21,824,450 |
| 2024-01-16 | 26.88 | 27.21 | 26 | 26.69 | -1.15% | 10,184 | 27,038,994 |
| 2024-01-15 | 29.01 | 29.01 | 26.73 | 27 | -2.28% | 11,817 | 32,073,125 |
| 2024-01-12 | 27.97 | 29.4 | 27.61 | 27.63 | -0.07% | 14,160 | 40,284,405 |
| 2024-01-11 | 26.61 | 27.82 | 26.61 | 27.65 | +3.67% | 9,470 | 25,916,655 |
| 2024-01-10 | 27 | 27.41 | 26.38 | 26.67 | -1.84% | 7,656 | 20,559,419 |
| 2024-01-09 | 27.05 | 28.15 | 26.93 | 27.17 | +0.67% | 7,788 | 21,456,984 |
| 2024-01-08 | 28.16 | 28.16 | 26.99 | 26.99 | -2.7% | 6,220 | 16,968,273 |
| 2024-01-05 | 28.07 | 28.4 | 27.55 | 27.74 | -0.68% | 7,701 | 21,597,336 |
| 2024-01-04 | 28.33 | 28.33 | 27.87 | 27.93 | -1.72% | 6,431 | 18,037,729 |
| 2024-01-03 | 29.28 | 29.28 | 27.98 | 28.42 | -2% | 9,680 | 27,503,823 |
| 2024-01-02 | 29.94 | 29.94 | 28.95 | 29 | -2.68% | 7,375 | 21,578,847 |
| 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：