股票概览
20.88
-0.81%
-0.17
21.05
开盘价
21.36
最高价
20.71
最低价
6,165
成交量
数据更新至: 2024-05-20
技术指标
20.62
MA5 (5日均线)
21.05
MA10 (10日均线)
21.00
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 | 21.05 | 21.36 | 20.71 | 20.88 | -0.81% | 6,165 | 12,973,656 |
| 2024-05-17 | 20.4 | 21.4 | 20.34 | 21.05 | +2.68% | 6,729 | 13,984,197 |
| 2024-05-16 | 20.23 | 20.84 | 20.23 | 20.5 | +1.49% | 5,666 | 11,681,910 |
| 2024-05-15 | 20.66 | 20.66 | 20.03 | 20.2 | -1.42% | 4,789 | 9,713,883 |
| 2024-05-14 | 21 | 21 | 20.45 | 20.49 | +0.34% | 6,753 | 13,953,758 |
| 2024-05-13 | 21.4 | 21.43 | 20.41 | 20.42 | -4.93% | 7,126 | 14,779,279 |
| 2024-05-10 | 22.18 | 22.18 | 21.4 | 21.48 | -3.16% | 7,490 | 16,214,721 |
| 2024-05-09 | 21.63 | 22.2 | 21.59 | 22.18 | +2.54% | 7,639 | 16,804,442 |
| 2024-05-08 | 21.82 | 21.97 | 21.49 | 21.63 | -0.23% | 7,328 | 15,868,515 |
| 2024-05-07 | 21.43 | 21.88 | 21.4 | 21.68 | +1.21% | 8,216 | 17,785,471 |
| 2024-05-06 | 20.87 | 21.5 | 20.87 | 21.42 | +3.13% | 9,907 | 21,122,948 |
| 2024-04-30 | 21.67 | 21.93 | 20.3 | 20.77 | -4.99% | 16,429 | 34,329,232 |
| 2024-04-29 | 21.34 | 21.94 | 21.34 | 21.86 | +2.97% | 6,206 | 13,485,778 |
| 2024-04-26 | 21 | 21.35 | 20.49 | 21.23 | +1.38% | 8,435 | 17,819,185 |
| 2024-04-25 | 21.31 | 21.31 | 20.6 | 20.94 | -0.29% | 6,147 | 12,906,822 |
| 2024-04-24 | 20.3 | 21.38 | 20.3 | 21 | +2.44% | 6,255 | 13,119,670 |
| 2024-04-23 | 20.21 | 20.8 | 20.21 | 20.5 | +1.18% | 5,792 | 11,893,207 |
| 2024-04-22 | 20.3 | 20.53 | 19.43 | 20.26 | -1.17% | 7,172 | 14,378,134 |
| 2024-04-19 | 20.9 | 20.99 | 20.1 | 20.5 | -2.01% | 7,047 | 14,503,771 |
| 2024-04-18 | 21 | 21.51 | 20.72 | 20.92 | -0.85% | 9,537 | 20,177,073 |
| 2024-04-17 | 19.77 | 21.24 | 19.77 | 21.1 | +7.65% | 9,143 | 19,044,542 |
| 2024-04-16 | 21.39 | 21.6 | 19.1 | 19.6 | -9.8% | 14,099 | 28,048,930 |
| 2024-04-15 | 23.33 | 23.77 | 21.39 | 21.73 | -7.45% | 12,647 | 28,444,648 |
| 2024-04-12 | 24.17 | 24.27 | 23.41 | 23.48 | -3.29% | 10,862 | 25,811,746 |
| 2024-04-11 | 23.24 | 25.58 | 23.23 | 24.28 | +3.19% | 17,294 | 42,325,270 |
| 2024-04-10 | 25.09 | 25.09 | 23.3 | 23.53 | -5.88% | 18,541 | 44,311,510 |
| 2024-04-09 | 24.26 | 25.36 | 24.13 | 25 | +2.8% | 12,547 | 31,255,245 |
| 2024-04-08 | 26.3 | 26.3 | 24.3 | 24.32 | -8.3% | 18,002 | 44,941,022 |
| 2024-04-03 | 26.65 | 26.67 | 25.73 | 26.52 | -0.79% | 13,805 | 36,255,944 |
| 2024-04-02 | 26.95 | 27.63 | 26.5 | 26.73 | -1.84% | 20,041 | 54,116,031 |
| 2024-04-01 | 26.44 | 27.26 | 26 | 27.23 | +3.03% | 21,287 | 57,031,350 |
| 2024-03-29 | 25.5 | 26.88 | 25.48 | 26.43 | +2.44% | 18,724 | 49,456,688 |
| 2024-03-28 | 25.75 | 26.09 | 24.8 | 25.8 | +1.57% | 16,648 | 42,431,023 |
| 2024-03-27 | 25.23 | 26.33 | 25.06 | 25.4 | +0.67% | 19,070 | 49,037,006 |
| 2024-03-26 | 24.63 | 25.3 | 24.2 | 25.23 | +1.82% | 12,545 | 31,165,261 |
| 2024-03-25 | 26.41 | 26.42 | 24.78 | 24.78 | -5.78% | 12,716 | 32,400,720 |
| 2024-03-22 | 26.76 | 26.76 | 25.82 | 26.3 | -1.79% | 14,862 | 38,999,876 |
| 2024-03-21 | 27.4 | 27.44 | 26.25 | 26.78 | -2.97% | 18,859 | 50,496,447 |
| 2024-03-20 | 26.71 | 28.16 | 26.71 | 27.6 | +3.18% | 25,282 | 69,242,463 |
| 2024-03-19 | 26.15 | 28.16 | 25.82 | 26.75 | +2.92% | 35,601 | 96,858,901 |
| 2024-03-18 | 25.84 | 26.15 | 25.3 | 25.99 | +1.4% | 13,893 | 35,921,866 |
| 2024-03-15 | 24.68 | 25.65 | 24.3 | 25.63 | +3.77% | 18,697 | 47,150,269 |
| 2024-03-14 | 25.38 | 25.38 | 24.03 | 24.7 | -1.2% | 13,402 | 33,199,327 |
| 2024-03-13 | 25.58 | 25.58 | 24.8 | 25 | -0.75% | 13,919 | 34,885,488 |
| 2024-03-12 | 25 | 25.53 | 24.5 | 25.19 | +1.86% | 21,392 | 53,726,663 |
| 2024-03-11 | 24.3 | 24.88 | 23.96 | 24.73 | +1.98% | 19,873 | 48,548,436 |
| 2024-03-08 | 24.9 | 25.2 | 23.63 | 24.25 | -3.73% | 24,882 | 60,267,581 |
| 2024-03-07 | 24.4 | 25.99 | 23.51 | 25.19 | +4.09% | 35,370 | 88,243,854 |
| 2024-03-06 | 23.3 | 24.44 | 23.1 | 24.2 | +4.58% | 15,547 | 37,241,210 |
| 2024-03-05 | 24.17 | 24.33 | 23.01 | 23.14 | -4.14% | 14,552 | 34,126,100 |
| 2024-03-04 | 24.94 | 25.04 | 23.7 | 24.14 | -3.21% | 14,872 | 36,141,360 |
| 2024-03-01 | 23.67 | 25.05 | 23.49 | 24.94 | +5.99% | 21,367 | 52,375,637 |
| 2024-02-29 | 22.19 | 23.6 | 22.19 | 23.53 | +5.99% | 19,406 | 44,783,296 |
| 2024-02-28 | 25.7 | 26.43 | 22.2 | 22.2 | -13.65% | 31,892 | 78,150,639 |
| 2024-02-27 | 23.95 | 25.71 | 23.67 | 25.71 | +5.89% | 20,867 | 52,364,024 |
| 2024-02-26 | 23.39 | 24.86 | 23.06 | 24.28 | +3.45% | 18,883 | 45,307,349 |
| 2024-02-23 | 23.5 | 23.71 | 22.58 | 23.47 | +4.59% | 18,489 | 42,744,659 |
| 2024-02-22 | 21.29 | 22.46 | 21.29 | 22.44 | +5.35% | 17,588 | 38,672,758 |
| 2024-02-21 | 20.38 | 22.13 | 20.37 | 21.3 | +2.26% | 19,708 | 42,281,406 |
| 2024-02-20 | 20.37 | 20.83 | 19.93 | 20.83 | +1.26% | 14,591 | 29,841,901 |
| 2024-02-19 | 19.68 | 20.8 | 19.57 | 20.57 | +4.84% | 23,442 | 47,404,276 |
| 2024-02-08 | 18.21 | 19.97 | 17.31 | 19.62 | +7.8% | 22,019 | 40,974,249 |
| 2024-02-07 | 19.87 | 19.87 | 18.09 | 18.2 | -9% | 18,770 | 35,337,228 |
| 2024-02-06 | 19.32 | 20.77 | 17.92 | 20 | -0.2% | 19,367 | 37,020,451 |
| 2024-02-05 | 21.99 | 22.89 | 19.17 | 20.04 | -14.18% | 17,635 | 36,457,669 |
| 2024-02-02 | 24.94 | 25.72 | 22.53 | 23.35 | -6.82% | 11,837 | 28,475,383 |
| 2024-02-01 | 25.27 | 25.61 | 24.36 | 25.06 | -0.99% | 9,349 | 23,415,091 |
| 2024-01-31 | 27.4 | 27.4 | 25.3 | 25.31 | -6.5% | 11,201 | 29,151,572 |
| 2024-01-30 | 28.15 | 28.2 | 27.03 | 27.07 | -4.68% | 7,288 | 20,120,362 |
| 2024-01-29 | 29.65 | 30.44 | 28.27 | 28.4 | -3.34% | 7,774 | 22,704,294 |
| 2024-01-26 | 29.64 | 30.44 | 29.2 | 29.38 | -1.28% | 6,404 | 19,031,786 |
| 2024-01-25 | 28.64 | 29.99 | 28.51 | 29.76 | +3.48% | 8,518 | 24,994,716 |
| 2024-01-24 | 28.66 | 29.45 | 27.63 | 28.76 | +1.13% | 7,250 | 20,561,551 |
| 2024-01-23 | 28.47 | 28.78 | 28.1 | 28.44 | -0.11% | 7,974 | 22,710,853 |
| 2024-01-22 | 29.91 | 30.1 | 28.1 | 28.47 | -4.75% | 9,090 | 26,681,805 |
| 2024-01-19 | 30.68 | 30.89 | 29.77 | 29.89 | -2.57% | 6,394 | 19,321,214 |
| 2024-01-18 | 31.15 | 31.4 | 30 | 30.68 | -1.95% | 7,729 | 23,575,497 |
| 2024-01-17 | 32.4 | 32.4 | 31.29 | 31.29 | -2.92% | 6,035 | 19,111,854 |
| 2024-01-16 | 32.36 | 32.36 | 31.61 | 32.23 | +0.22% | 8,683 | 27,687,815 |
| 2024-01-15 | 32.6 | 32.6 | 31.59 | 32.16 | -1.53% | 9,965 | 32,077,736 |
| 2024-01-12 | 34 | 34.38 | 32.65 | 32.66 | -0.64% | 17,604 | 59,222,806 |
| 2024-01-11 | 32.2 | 33.08 | 31.96 | 32.87 | +2.3% | 9,697 | 31,703,819 |
| 2024-01-10 | 32.7 | 33.1 | 31.6 | 32.13 | -1.17% | 8,521 | 27,636,692 |
| 2024-01-09 | 32.23 | 33.35 | 32.11 | 32.51 | +0.87% | 13,681 | 44,459,191 |
| 2024-01-08 | 33.23 | 33.45 | 32.23 | 32.23 | -2.78% | 5,865 | 19,226,992 |
| 2024-01-05 | 33.95 | 34.05 | 33.03 | 33.15 | -1.6% | 6,551 | 21,994,207 |
| 2024-01-04 | 34.09 | 34.09 | 33.1 | 33.69 | -0.62% | 5,034 | 16,964,376 |
| 2024-01-03 | 34.72 | 34.8 | 33.63 | 33.9 | -2.36% | 7,920 | 26,950,484 |
| 2024-01-02 | 34.95 | 35.12 | 34.7 | 34.72 | -0.66% | 5,937 | 20,735,868 |
| 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：