股票概览
20.04
+1.26%
+0.25
19.74
开盘价
20.18
最高价
19.53
最低价
150,910
成交量
数据更新至: 2024-05-20
技术指标
19.65
MA5 (5日均线)
19.48
MA10 (10日均线)
19.11
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 | 19.74 | 20.18 | 19.53 | 20.04 | +1.26% | 150,910 | 301,371,214 |
| 2024-05-17 | 19.51 | 19.88 | 19.35 | 19.79 | +1.23% | 114,442 | 224,591,388 |
| 2024-05-16 | 19.9 | 20.35 | 19.49 | 19.55 | -0.61% | 199,925 | 399,384,905 |
| 2024-05-15 | 19.08 | 19.99 | 18.94 | 19.67 | +2.45% | 171,392 | 335,100,623 |
| 2024-05-14 | 19.59 | 20.13 | 19.18 | 19.2 | -2.19% | 140,553 | 274,572,130 |
| 2024-05-13 | 19.81 | 19.87 | 19.22 | 19.63 | -0.91% | 157,312 | 307,221,553 |
| 2024-05-10 | 19.59 | 20.2 | 19.44 | 19.81 | +2.06% | 270,024 | 534,829,544 |
| 2024-05-09 | 18.59 | 19.54 | 18.55 | 19.41 | +4.02% | 230,856 | 444,127,971 |
| 2024-05-08 | 18.86 | 19.15 | 18.52 | 18.66 | -2% | 160,792 | 302,321,684 |
| 2024-05-07 | 18.79 | 19.13 | 18.57 | 19.04 | +1.87% | 189,959 | 358,729,501 |
| 2024-05-06 | 17.89 | 18.92 | 17.89 | 18.69 | +5% | 323,239 | 597,272,634 |
| 2024-04-30 | 18 | 18.5 | 17.5 | 17.8 | -6.86% | 435,162 | 777,099,007 |
| 2024-04-29 | 18.1 | 19.22 | 18.1 | 19.11 | +2.25% | 215,739 | 406,873,056 |
| 2024-04-26 | 18.41 | 18.88 | 18.26 | 18.69 | +0.16% | 179,625 | 333,589,801 |
| 2024-04-25 | 17.8 | 18.89 | 17.7 | 18.66 | +5.19% | 263,508 | 485,930,405 |
| 2024-04-24 | 18.15 | 18.19 | 16.99 | 17.74 | -2.53% | 313,488 | 551,310,583 |
| 2024-04-23 | 18.89 | 19.12 | 18.06 | 18.2 | -4.11% | 262,337 | 482,642,293 |
| 2024-04-22 | 19.66 | 19.78 | 18.8 | 18.98 | -4.86% | 349,267 | 668,894,526 |
| 2024-04-19 | 19.37 | 20.4 | 19.3 | 19.95 | +2.1% | 283,143 | 567,545,967 |
| 2024-04-18 | 19.69 | 20.03 | 19.37 | 19.54 | -0.86% | 227,359 | 447,421,278 |
| 2024-04-17 | 19.4 | 19.87 | 19.35 | 19.71 | +2.66% | 199,818 | 391,641,623 |
| 2024-04-16 | 19.6 | 20.27 | 19.2 | 19.2 | -2.69% | 222,063 | 436,991,943 |
| 2024-04-15 | 19.02 | 20.19 | 18.64 | 19.73 | +2.44% | 288,761 | 564,316,539 |
| 2024-04-12 | 19.81 | 19.81 | 19.2 | 19.26 | -2.58% | 214,784 | 417,339,977 |
| 2024-04-11 | 19.96 | 20.18 | 19.58 | 19.77 | -2.03% | 242,268 | 481,257,529 |
| 2024-04-10 | 20.65 | 20.88 | 20.07 | 20.18 | -2.28% | 229,044 | 466,929,061 |
| 2024-04-09 | 19.85 | 20.9 | 19.79 | 20.65 | +2.69% | 368,196 | 752,886,572 |
| 2024-04-08 | 20.4 | 20.81 | 20.05 | 20.11 | -0.79% | 589,624 | 1,202,582,886 |
| 2024-04-03 | 18.45 | 20.27 | 18.42 | 20.27 | +9.98% | 486,393 | 940,777,664 |
| 2024-04-02 | 18.6 | 19.03 | 18.35 | 18.43 | -1.71% | 381,860 | 711,533,646 |
| 2024-04-01 | 18.12 | 18.86 | 18 | 18.75 | -3.65% | 572,075 | 1,055,843,529 |
| 2024-03-29 | 19.31 | 19.53 | 19.1 | 19.46 | +0.72% | 100,162 | 193,341,991 |
| 2024-03-28 | 19.09 | 19.65 | 19.08 | 19.32 | +1.26% | 133,020 | 258,110,624 |
| 2024-03-27 | 19.85 | 19.94 | 18.95 | 19.08 | -4.12% | 154,879 | 299,726,775 |
| 2024-03-26 | 20.14 | 20.16 | 19.45 | 19.9 | -1% | 168,058 | 331,378,486 |
| 2024-03-25 | 20.83 | 20.9 | 19.96 | 20.1 | -6.38% | 243,373 | 495,378,135 |
| 2024-03-22 | 22.4 | 22.43 | 21.47 | 21.47 | -4.45% | 98,055 | 213,939,942 |
| 2024-03-21 | 22.65 | 22.72 | 22.36 | 22.47 | -0.79% | 56,476 | 127,170,618 |
| 2024-03-20 | 22.45 | 22.85 | 22.22 | 22.65 | +0.71% | 75,017 | 169,271,694 |
| 2024-03-19 | 22.3 | 22.8 | 22.18 | 22.49 | +0.76% | 95,603 | 215,647,274 |
| 2024-03-18 | 22.33 | 22.5 | 22.06 | 22.32 | -0.71% | 79,379 | 176,485,491 |
| 2024-03-15 | 21.96 | 22.5 | 21.82 | 22.48 | +1.9% | 92,029 | 204,457,307 |
| 2024-03-14 | 22.16 | 22.6 | 21.95 | 22.06 | -0.72% | 71,321 | 158,813,656 |
| 2024-03-13 | 22.7 | 22.75 | 22.17 | 22.22 | -1.68% | 78,047 | 174,214,272 |
| 2024-03-12 | 22.62 | 22.77 | 22.27 | 22.6 | -0.04% | 70,628 | 158,909,630 |
| 2024-03-11 | 22.2 | 22.66 | 22.15 | 22.61 | +2.17% | 96,903 | 217,408,295 |
| 2024-03-08 | 21.87 | 22.29 | 21.83 | 22.13 | +0.73% | 57,991 | 127,852,935 |
| 2024-03-07 | 21.81 | 22.6 | 21.8 | 21.97 | +0.55% | 107,866 | 239,875,400 |
| 2024-03-06 | 21.8 | 22.27 | 21.61 | 21.85 | -0.27% | 84,540 | 185,225,553 |
| 2024-03-05 | 22.08 | 22.2 | 21.77 | 21.91 | -1.22% | 75,062 | 164,617,888 |
| 2024-03-04 | 22.63 | 22.64 | 22 | 22.18 | -2.03% | 109,874 | 244,672,101 |
| 2024-03-01 | 22.53 | 23 | 22.43 | 22.64 | +0.35% | 102,075 | 231,434,268 |
| 2024-02-29 | 22.14 | 22.65 | 22.1 | 22.56 | +1.9% | 104,212 | 233,784,921 |
| 2024-02-28 | 22.62 | 23.36 | 22.12 | 22.14 | -2.21% | 150,488 | 342,768,154 |
| 2024-02-27 | 22.27 | 22.68 | 22.14 | 22.64 | +0.98% | 93,876 | 209,930,013 |
| 2024-02-26 | 22.62 | 22.66 | 22.01 | 22.42 | -1.41% | 104,043 | 232,619,247 |
| 2024-02-23 | 23.23 | 23.29 | 22.38 | 22.74 | -1.9% | 118,986 | 269,772,123 |
| 2024-02-22 | 23.13 | 23.3 | 22.96 | 23.18 | +0.04% | 59,973 | 138,455,535 |
| 2024-02-21 | 23 | 23.96 | 22.63 | 23.17 | +0.26% | 105,396 | 245,765,622 |
| 2024-02-20 | 23.3 | 23.31 | 22.82 | 23.11 | -1.15% | 81,557 | 187,797,327 |
| 2024-02-19 | 24.1 | 24.26 | 22.9 | 23.38 | -2.58% | 145,843 | 342,826,260 |
| 2024-02-08 | 23.8 | 25.2 | 23.6 | 24 | +1.78% | 189,905 | 466,602,780 |
| 2024-02-07 | 21.4 | 23.58 | 21.4 | 23.58 | +9.98% | 175,973 | 407,782,642 |
| 2024-02-06 | 19.25 | 21.44 | 19.25 | 21.44 | +10.01% | 119,174 | 249,070,955 |
| 2024-02-05 | 19.99 | 20.55 | 18.95 | 19.49 | -2.5% | 100,282 | 196,950,057 |
| 2024-02-02 | 20.61 | 20.74 | 19.36 | 19.99 | -2.49% | 71,154 | 142,777,851 |
| 2024-02-01 | 20.61 | 20.9 | 20.14 | 20.5 | -1.06% | 61,999 | 127,509,153 |
| 2024-01-31 | 21.25 | 21.64 | 20.62 | 20.72 | -2.81% | 64,947 | 136,852,585 |
| 2024-01-30 | 21.83 | 22.45 | 21.26 | 21.32 | -3.83% | 57,080 | 124,824,669 |
| 2024-01-29 | 22.16 | 22.48 | 22.12 | 22.17 | +1% | 65,546 | 146,260,543 |
| 2024-01-26 | 22.19 | 22.47 | 21.91 | 21.95 | -1.53% | 47,876 | 106,014,157 |
| 2024-01-25 | 21.67 | 22.33 | 21.61 | 22.29 | +2.81% | 47,953 | 105,654,165 |
| 2024-01-24 | 21.6 | 21.92 | 20.96 | 21.68 | +0.09% | 55,692 | 119,288,235 |
| 2024-01-23 | 21.45 | 21.78 | 21 | 21.66 | +2.51% | 68,766 | 147,357,623 |
| 2024-01-22 | 22.6 | 22.63 | 21 | 21.13 | -6.63% | 106,625 | 231,328,558 |
| 2024-01-19 | 22.77 | 23.3 | 22.63 | 22.63 | -0.61% | 49,953 | 114,268,188 |
| 2024-01-18 | 22.8 | 22.8 | 21.99 | 22.77 | -0.57% | 90,611 | 202,553,307 |
| 2024-01-17 | 23.5 | 23.55 | 22.9 | 22.9 | -2.55% | 49,587 | 114,731,923 |
| 2024-01-16 | 23.76 | 23.9 | 23.32 | 23.5 | -1.01% | 40,128 | 94,602,351 |
| 2024-01-15 | 23.56 | 23.99 | 23.51 | 23.74 | +1.41% | 47,949 | 114,088,907 |
| 2024-01-12 | 24.04 | 24.04 | 23.39 | 23.41 | -2.62% | 71,728 | 169,180,631 |
| 2024-01-11 | 23.77 | 24.27 | 23.63 | 24.04 | +0.63% | 39,867 | 95,468,306 |
| 2024-01-10 | 23.91 | 24.3 | 23.83 | 23.89 | -1.08% | 39,382 | 94,466,082 |
| 2024-01-09 | 24.05 | 24.27 | 23.85 | 24.15 | +0.92% | 37,923 | 91,301,964 |
| 2024-01-08 | 24.5 | 24.56 | 23.93 | 23.93 | -2.41% | 65,710 | 158,527,768 |
| 2024-01-05 | 24.7 | 24.89 | 24.47 | 24.52 | -1.17% | 38,059 | 93,861,937 |
| 2024-01-04 | 25.08 | 25.35 | 24.79 | 24.81 | -1.08% | 48,101 | 120,225,957 |
| 2024-01-03 | 24.65 | 25.4 | 24.4 | 25.08 | +1.58% | 93,097 | 233,591,019 |
| 2024-01-02 | 25.93 | 25.94 | 24.69 | 24.69 | -5.91% | 161,597 | 404,267,806 |
| 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：