股票概览
20.74
+8.59%
+1.64
19.6
开盘价
21
最高价
19.52
最低价
526,318
成交量
数据更新至: 2024-05-20
技术指标
19.45
MA5 (5日均线)
19.15
MA10 (10日均线)
18.93
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 | 19.6 | 21 | 19.52 | 20.74 | +8.59% | 526,318 | 1,063,911,116 |
| 2024-05-17 | 18.9 | 19.15 | 18.61 | 19.1 | +0.1% | 236,751 | 445,879,237 |
| 2024-05-16 | 19.8 | 19.89 | 19.01 | 19.08 | -1.14% | 318,940 | 618,381,040 |
| 2024-05-15 | 19.07 | 19.89 | 18.89 | 19.3 | +1.53% | 322,175 | 627,671,609 |
| 2024-05-14 | 18.71 | 19.16 | 18.7 | 19.01 | +1.39% | 249,853 | 473,728,815 |
| 2024-05-13 | 18.99 | 19.17 | 18.5 | 18.75 | -2.65% | 375,919 | 707,926,980 |
| 2024-05-10 | 19.34 | 19.39 | 18.8 | 19.26 | +1.37% | 443,983 | 848,073,427 |
| 2024-05-09 | 18.58 | 19.18 | 18.58 | 19 | +1.55% | 303,731 | 575,346,905 |
| 2024-05-08 | 18.3 | 18.89 | 18.11 | 18.71 | +0.81% | 412,248 | 764,817,931 |
| 2024-05-07 | 18.75 | 19.03 | 18.45 | 18.56 | +0.05% | 351,784 | 656,912,185 |
| 2024-05-06 | 18.25 | 18.7 | 17.91 | 18.55 | +0.16% | 661,891 | 1,203,302,285 |
| 2024-04-30 | 18.45 | 18.94 | 18.36 | 18.52 | +0.65% | 329,887 | 615,032,255 |
| 2024-04-29 | 18.7 | 18.99 | 18.2 | 18.4 | -3.66% | 559,864 | 1,033,936,868 |
| 2024-04-26 | 18.55 | 19.18 | 18.38 | 19.1 | +3.58% | 456,679 | 862,680,446 |
| 2024-04-25 | 18.37 | 18.96 | 18.19 | 18.44 | -0.65% | 431,463 | 800,901,684 |
| 2024-04-24 | 18.21 | 18.62 | 18.06 | 18.56 | +3.63% | 507,474 | 929,571,176 |
| 2024-04-23 | 18.26 | 18.3 | 17.76 | 17.91 | -4.78% | 502,223 | 903,648,278 |
| 2024-04-22 | 19.35 | 19.62 | 18.72 | 18.81 | -3.93% | 445,875 | 849,276,611 |
| 2024-04-19 | 19.31 | 20 | 19.27 | 19.58 | +1.45% | 464,966 | 914,077,327 |
| 2024-04-18 | 19.41 | 19.46 | 18.68 | 19.3 | -2.28% | 683,916 | 1,301,490,923 |
| 2024-04-17 | 19.35 | 19.88 | 19.35 | 19.75 | +1.91% | 311,729 | 613,465,558 |
| 2024-04-16 | 20.46 | 20.6 | 19.3 | 19.38 | -4.53% | 494,125 | 982,773,553 |
| 2024-04-15 | 19.72 | 20.47 | 19.26 | 20.3 | -2.17% | 598,059 | 1,188,485,854 |
| 2024-04-12 | 20.29 | 21.04 | 19.8 | 20.75 | +6.3% | 555,321 | 1,135,554,278 |
| 2024-04-11 | 18.58 | 20.4 | 18.53 | 19.52 | +2.95% | 516,954 | 1,009,512,800 |
| 2024-04-10 | 18.85 | 19.09 | 18.45 | 18.96 | +3.38% | 470,677 | 887,704,916 |
| 2024-04-09 | 18.74 | 18.8 | 18.11 | 18.34 | -2.13% | 368,555 | 677,410,487 |
| 2024-04-08 | 18.91 | 19.42 | 18.45 | 18.74 | +1.52% | 532,783 | 1,011,138,807 |
| 2024-04-03 | 18.69 | 18.71 | 18.19 | 18.46 | +1.54% | 327,715 | 605,441,896 |
| 2024-04-02 | 18.3 | 18.53 | 18.02 | 18.18 | -2.36% | 308,968 | 562,490,954 |
| 2024-04-01 | 18.37 | 18.69 | 18 | 18.62 | +2.93% | 368,141 | 675,872,572 |
| 2024-03-29 | 17.32 | 18.16 | 17.22 | 18.09 | +6.91% | 515,934 | 918,493,877 |
| 2024-03-28 | 16.79 | 16.99 | 16.55 | 16.92 | +0.95% | 259,954 | 435,858,542 |
| 2024-03-27 | 16.65 | 16.99 | 16.48 | 16.76 | +1.21% | 293,210 | 492,412,424 |
| 2024-03-26 | 16.66 | 16.81 | 16.37 | 16.56 | -1.02% | 186,013 | 308,210,867 |
| 2024-03-25 | 16.54 | 16.93 | 16.4 | 16.73 | +2.01% | 316,254 | 528,297,681 |
| 2024-03-22 | 16.56 | 16.66 | 16.25 | 16.4 | -2.44% | 230,521 | 377,786,689 |
| 2024-03-21 | 17 | 17.11 | 16.6 | 16.81 | +2.75% | 280,311 | 472,114,310 |
| 2024-03-20 | 16.48 | 16.56 | 16.27 | 16.36 | -1.21% | 189,267 | 310,019,213 |
| 2024-03-19 | 16.59 | 16.83 | 16.48 | 16.56 | -0.78% | 188,737 | 313,840,490 |
| 2024-03-18 | 16.46 | 16.73 | 16.2 | 16.69 | +0.36% | 291,961 | 481,127,628 |
| 2024-03-15 | 16.04 | 16.65 | 15.85 | 16.63 | +3.55% | 298,042 | 486,520,317 |
| 2024-03-14 | 16.08 | 16.37 | 15.97 | 16.06 | +0.82% | 250,330 | 405,038,528 |
| 2024-03-13 | 15.9 | 16.04 | 15.55 | 15.93 | -1.12% | 417,271 | 657,746,486 |
| 2024-03-12 | 16.51 | 16.65 | 15.95 | 16.11 | -3.36% | 369,773 | 597,225,661 |
| 2024-03-11 | 16.83 | 16.84 | 16.42 | 16.67 | -0.3% | 259,581 | 430,733,614 |
| 2024-03-08 | 16.72 | 16.79 | 16.2 | 16.72 | +0.48% | 334,307 | 551,251,101 |
| 2024-03-07 | 16.07 | 16.74 | 16.06 | 16.64 | +4.33% | 557,780 | 921,036,893 |
| 2024-03-06 | 15.82 | 16.03 | 15.7 | 15.95 | +1.27% | 287,960 | 458,415,841 |
| 2024-03-05 | 15.73 | 16.04 | 15.6 | 15.75 | +1.94% | 561,770 | 891,995,706 |
| 2024-03-04 | 15.53 | 15.76 | 15.4 | 15.45 | +1.38% | 335,083 | 521,805,915 |
| 2024-03-01 | 14.92 | 15.27 | 14.85 | 15.24 | +1.74% | 344,446 | 519,861,150 |
| 2024-02-29 | 14.72 | 15.03 | 14.71 | 14.98 | +1.22% | 196,749 | 293,866,161 |
| 2024-02-28 | 14.75 | 15.03 | 14.7 | 14.8 | -0.07% | 267,080 | 398,833,588 |
| 2024-02-27 | 14.41 | 14.9 | 14.39 | 14.81 | +2.28% | 262,859 | 387,559,438 |
| 2024-02-26 | 14.61 | 14.74 | 14.46 | 14.48 | -0.62% | 205,696 | 299,793,472 |
| 2024-02-23 | 14.73 | 14.78 | 14.47 | 14.57 | -1.29% | 247,880 | 361,258,239 |
| 2024-02-22 | 14.75 | 14.87 | 14.62 | 14.76 | 0% | 181,139 | 266,668,946 |
| 2024-02-21 | 14.85 | 15.08 | 14.73 | 14.76 | -1.4% | 265,624 | 395,926,219 |
| 2024-02-20 | 14.38 | 15.05 | 14.31 | 14.97 | +3.38% | 301,937 | 444,814,899 |
| 2024-02-19 | 14.65 | 14.76 | 14.25 | 14.48 | -2.75% | 410,267 | 592,024,944 |
| 2024-02-08 | 15.1 | 15.35 | 14.54 | 14.89 | -1.13% | 448,231 | 675,669,698 |
| 2024-02-07 | 14.63 | 15.09 | 14.52 | 15.06 | +3.01% | 427,513 | 638,554,805 |
| 2024-02-06 | 13.85 | 14.63 | 13.6 | 14.62 | +4.88% | 323,255 | 464,296,255 |
| 2024-02-05 | 13.99 | 14.2 | 13.65 | 13.94 | -1.27% | 209,411 | 291,130,634 |
| 2024-02-02 | 13.91 | 14.27 | 13.7 | 14.12 | +2.69% | 202,712 | 285,593,716 |
| 2024-02-01 | 13.98 | 14.09 | 13.72 | 13.75 | -2.34% | 143,761 | 199,466,011 |
| 2024-01-31 | 14.08 | 14.28 | 13.76 | 14.08 | 0% | 230,017 | 323,288,020 |
| 2024-01-30 | 14.03 | 14.3 | 13.99 | 14.08 | -0.35% | 164,696 | 233,460,395 |
| 2024-01-29 | 14.01 | 14.32 | 14.01 | 14.13 | +0.14% | 143,975 | 204,207,162 |
| 2024-01-26 | 13.87 | 14.25 | 13.75 | 14.11 | +1.51% | 197,010 | 277,713,275 |
| 2024-01-25 | 13.85 | 14.07 | 13.7 | 13.9 | +0.87% | 184,084 | 255,098,610 |
| 2024-01-24 | 13.19 | 13.85 | 13.19 | 13.78 | +4% | 277,185 | 375,015,996 |
| 2024-01-23 | 13 | 13.3 | 12.88 | 13.25 | +0.91% | 157,597 | 207,117,845 |
| 2024-01-22 | 13.85 | 13.85 | 12.91 | 13.13 | -5.06% | 196,364 | 262,387,800 |
| 2024-01-19 | 13.8 | 13.96 | 13.65 | 13.83 | -0.65% | 152,697 | 211,338,844 |
| 2024-01-18 | 13.85 | 13.96 | 13.34 | 13.92 | +0.07% | 334,065 | 454,824,647 |
| 2024-01-17 | 14.14 | 14.22 | 13.91 | 13.91 | -2.59% | 207,505 | 292,141,923 |
| 2024-01-16 | 14.41 | 14.46 | 14.02 | 14.28 | -1.18% | 167,056 | 237,253,302 |
| 2024-01-15 | 14.44 | 14.77 | 14.39 | 14.45 | +0.14% | 149,927 | 218,128,849 |
| 2024-01-12 | 14.18 | 14.56 | 14.18 | 14.43 | +1.33% | 117,552 | 169,785,883 |
| 2024-01-11 | 14.46 | 14.5 | 14.18 | 14.24 | -1.52% | 149,583 | 213,837,397 |
| 2024-01-10 | 14.55 | 14.64 | 14.41 | 14.46 | -0.69% | 97,326 | 141,229,877 |
| 2024-01-09 | 14.56 | 14.69 | 14.46 | 14.56 | -0.41% | 119,997 | 174,597,714 |
| 2024-01-08 | 14.87 | 14.89 | 14.59 | 14.62 | -1.88% | 153,532 | 225,657,174 |
| 2024-01-05 | 15.05 | 15.23 | 14.88 | 14.9 | -1.52% | 112,893 | 169,780,618 |
| 2024-01-04 | 14.88 | 15.17 | 14.84 | 15.13 | +0.67% | 186,702 | 281,146,000 |
| 2024-01-03 | 14.8 | 15.22 | 14.72 | 15.03 | +1.28% | 381,533 | 574,405,020 |
| 2024-01-02 | 14.85 | 15.14 | 14.61 | 14.84 | -1.07% | 219,001 | 326,473,519 |
| 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：