股票概览
20.2
+3.43%
+0.67
19.55
开盘价
20.23
最高价
19.4
最低价
335,664
成交量
数据更新至: 2024-05-20
技术指标
19.36
MA5 (5日均线)
19.79
MA10 (10日均线)
20.09
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 | 19.55 | 20.23 | 19.4 | 20.2 | +3.43% | 335,664 | 672,512,241 |
| 2024-05-17 | 19.35 | 19.53 | 18.98 | 19.53 | +2.52% | 263,148 | 509,157,455 |
| 2024-05-16 | 18.99 | 19.35 | 18.97 | 19.05 | +1.06% | 178,698 | 342,247,760 |
| 2024-05-15 | 19.01 | 19.29 | 18.76 | 18.85 | -1.67% | 169,290 | 321,319,803 |
| 2024-05-14 | 19.2 | 19.5 | 19.07 | 19.17 | +1% | 171,198 | 329,626,573 |
| 2024-05-13 | 19.31 | 19.48 | 18.82 | 18.98 | -3.56% | 255,150 | 487,264,970 |
| 2024-05-10 | 20.32 | 20.45 | 19.59 | 19.68 | -3.48% | 344,340 | 682,085,173 |
| 2024-05-09 | 20.58 | 20.86 | 20.22 | 20.39 | -0.83% | 304,860 | 626,201,321 |
| 2024-05-08 | 21.4 | 21.44 | 20.54 | 20.56 | -4.37% | 409,617 | 852,681,543 |
| 2024-05-07 | 20.71 | 21.78 | 20.49 | 21.5 | +3.61% | 635,002 | 1,350,296,630 |
| 2024-05-06 | 20.75 | 21.17 | 20.66 | 20.75 | +1.87% | 304,924 | 636,253,963 |
| 2024-04-30 | 21.19 | 21.38 | 20.33 | 20.37 | -3% | 369,846 | 766,134,526 |
| 2024-04-29 | 20.45 | 21.43 | 20.44 | 21 | +0.91% | 511,918 | 1,071,188,333 |
| 2024-04-26 | 19.97 | 21.14 | 19.95 | 20.81 | +4.63% | 482,472 | 999,696,048 |
| 2024-04-25 | 20.75 | 20.75 | 19.81 | 19.89 | -4.14% | 426,792 | 861,901,374 |
| 2024-04-24 | 19.4 | 20.8 | 19.4 | 20.75 | +7.85% | 457,873 | 926,759,400 |
| 2024-04-23 | 19.64 | 19.91 | 19.23 | 19.24 | -2.04% | 259,680 | 507,777,855 |
| 2024-04-22 | 19.9 | 20.3 | 18.94 | 19.64 | -2.63% | 316,124 | 622,225,233 |
| 2024-04-19 | 20.88 | 21.29 | 20.09 | 20.17 | -4.77% | 478,723 | 984,304,432 |
| 2024-04-18 | 20.5 | 21.89 | 20.18 | 21.18 | +3.98% | 627,312 | 1,328,426,837 |
| 2024-04-17 | 19.31 | 20.54 | 19.31 | 20.37 | +8.52% | 425,974 | 857,608,520 |
| 2024-04-16 | 20.05 | 20.23 | 18.51 | 18.77 | -7.67% | 470,464 | 901,103,706 |
| 2024-04-15 | 21.06 | 21.44 | 19.68 | 20.33 | -2.91% | 447,690 | 912,641,252 |
| 2024-04-12 | 21.5 | 21.78 | 20.83 | 20.94 | -2.47% | 359,506 | 766,121,132 |
| 2024-04-11 | 21.82 | 22.38 | 21.36 | 21.47 | -1.96% | 328,047 | 718,895,424 |
| 2024-04-10 | 22.8 | 22.9 | 21.82 | 21.9 | -5.19% | 368,129 | 816,694,113 |
| 2024-04-09 | 23.06 | 23.37 | 21.95 | 23.1 | -1.32% | 443,266 | 1,005,740,227 |
| 2024-04-08 | 23.7 | 24.43 | 23.23 | 23.41 | -2.54% | 414,750 | 988,994,897 |
| 2024-04-03 | 24.62 | 24.69 | 23.43 | 24.02 | -2.63% | 477,197 | 1,146,111,113 |
| 2024-04-02 | 24.4 | 25.16 | 23.83 | 24.67 | +0.2% | 699,320 | 1,716,046,719 |
| 2024-04-01 | 24.28 | 25 | 24 | 24.62 | +2.84% | 668,025 | 1,638,879,050 |
| 2024-03-29 | 22.95 | 23.99 | 22.85 | 23.94 | +3.37% | 676,566 | 1,589,355,949 |
| 2024-03-28 | 21.3 | 23.37 | 21.29 | 23.16 | +8.68% | 709,318 | 1,607,993,600 |
| 2024-03-27 | 23 | 23.02 | 21.28 | 21.31 | -7.95% | 506,703 | 1,109,109,946 |
| 2024-03-26 | 23.11 | 23.78 | 22.5 | 23.15 | -1.7% | 464,882 | 1,075,073,916 |
| 2024-03-25 | 23.57 | 24.6 | 23.4 | 23.55 | -0.08% | 611,446 | 1,475,220,295 |
| 2024-03-22 | 24.27 | 24.49 | 23.51 | 23.57 | -3.84% | 576,620 | 1,374,559,540 |
| 2024-03-21 | 25.2 | 25.32 | 24.32 | 24.51 | -3.08% | 670,896 | 1,659,601,944 |
| 2024-03-20 | 25.4 | 25.87 | 25.07 | 25.29 | -2.73% | 753,977 | 1,920,363,228 |
| 2024-03-19 | 25.22 | 26.65 | 24.34 | 26 | +3.79% | 1,063,298 | 2,683,171,368 |
| 2024-03-18 | 24.91 | 25.34 | 24.4 | 25.05 | +2.08% | 851,209 | 2,119,331,243 |
| 2024-03-15 | 24 | 24.76 | 23.62 | 24.54 | +3.33% | 784,124 | 1,912,722,798 |
| 2024-03-14 | 23.8 | 24.72 | 23.59 | 23.75 | -1.49% | 810,454 | 1,961,563,459 |
| 2024-03-13 | 23.94 | 24.58 | 23 | 24.11 | +2.25% | 917,737 | 2,180,933,126 |
| 2024-03-12 | 22.7 | 24.6 | 22.7 | 23.58 | +4.15% | 958,838 | 2,267,797,107 |
| 2024-03-11 | 22.03 | 22.82 | 22.03 | 22.64 | +0.71% | 501,422 | 1,128,925,645 |
| 2024-03-08 | 21.98 | 22.87 | 21.97 | 22.48 | +2.27% | 537,943 | 1,209,089,653 |
| 2024-03-07 | 23 | 23.38 | 21.71 | 21.98 | -6.03% | 724,879 | 1,635,256,551 |
| 2024-03-06 | 22.51 | 23.84 | 22.38 | 23.39 | +2.23% | 828,014 | 1,910,120,061 |
| 2024-03-05 | 23.19 | 24.98 | 22.53 | 22.88 | -4.07% | 1,096,437 | 2,585,175,987 |
| 2024-03-04 | 22.97 | 24 | 22.52 | 23.85 | +3.92% | 1,007,297 | 2,370,930,733 |
| 2024-03-01 | 22.44 | 23.75 | 21.66 | 22.95 | +2.27% | 1,251,337 | 2,851,775,765 |
| 2024-02-29 | 19.55 | 22.64 | 19.49 | 22.44 | +13.28% | 1,085,283 | 2,312,271,111 |
| 2024-02-28 | 22.26 | 22.26 | 19.73 | 19.81 | -11.09% | 1,063,614 | 2,267,480,373 |
| 2024-02-27 | 20.14 | 23.1 | 19.92 | 22.28 | +10.68% | 1,076,737 | 2,296,227,598 |
| 2024-02-26 | 19.52 | 21.08 | 19.49 | 20.13 | +1.56% | 837,046 | 1,705,555,758 |
| 2024-02-23 | 19.22 | 20.37 | 18.96 | 19.82 | +3.66% | 837,454 | 1,654,970,978 |
| 2024-02-22 | 18.43 | 19.28 | 18.43 | 19.12 | +3.02% | 660,022 | 1,250,189,855 |
| 2024-02-21 | 18.07 | 19.49 | 17.74 | 18.56 | -0.85% | 791,098 | 1,466,679,223 |
| 2024-02-20 | 16.5 | 19.54 | 16.39 | 18.72 | +10.97% | 904,171 | 1,634,108,904 |
| 2024-02-19 | 16 | 17.6 | 15.85 | 16.87 | +7.66% | 599,880 | 998,362,857 |
| 2024-02-08 | 15.4 | 15.85 | 14.44 | 15.67 | +4.26% | 521,754 | 803,236,325 |
| 2024-02-07 | 14.82 | 16.25 | 14.7 | 15.03 | +1.62% | 530,596 | 821,287,121 |
| 2024-02-06 | 13.7 | 15.2 | 13.5 | 14.79 | +6.25% | 404,807 | 582,798,447 |
| 2024-02-05 | 15.59 | 15.59 | 13.87 | 13.92 | -11.45% | 415,333 | 601,721,088 |
| 2024-02-02 | 16.39 | 17 | 15.32 | 15.72 | -3.5% | 383,023 | 622,647,761 |
| 2024-02-01 | 16.28 | 16.69 | 15.69 | 16.29 | +0.56% | 312,775 | 508,420,452 |
| 2024-01-31 | 16.7 | 17.14 | 16.14 | 16.2 | -2.64% | 332,388 | 551,663,364 |
| 2024-01-30 | 18.2 | 18.2 | 16 | 16.64 | -9.42% | 474,509 | 803,673,745 |
| 2024-01-29 | 19.43 | 19.65 | 18.33 | 18.37 | -5.55% | 314,415 | 589,198,404 |
| 2024-01-26 | 19.59 | 20.1 | 19.38 | 19.45 | -1.77% | 346,680 | 682,814,451 |
| 2024-01-25 | 19.36 | 19.86 | 19 | 19.8 | +0.61% | 540,680 | 1,056,031,971 |
| 2024-01-24 | 18.46 | 19.82 | 17.66 | 19.68 | +6.84% | 608,603 | 1,130,724,724 |
| 2024-01-23 | 18.28 | 18.85 | 17.88 | 18.42 | +0.22% | 416,684 | 762,818,752 |
| 2024-01-22 | 19.3 | 19.49 | 18.15 | 18.38 | -7.08% | 428,946 | 810,673,902 |
| 2024-01-19 | 20.3 | 21.06 | 19.73 | 19.78 | -3.93% | 521,272 | 1,062,620,436 |
| 2024-01-18 | 19.91 | 20.81 | 19.34 | 20.59 | +3.52% | 685,651 | 1,373,662,220 |
| 2024-01-17 | 19.21 | 21.15 | 19.05 | 19.89 | +4.08% | 824,569 | 1,664,269,105 |
| 2024-01-16 | 19.22 | 19.4 | 18.8 | 19.11 | -0.88% | 239,816 | 456,253,247 |
| 2024-01-15 | 19.08 | 19.67 | 19.08 | 19.28 | -0.82% | 229,492 | 444,789,966 |
| 2024-01-12 | 19.76 | 19.96 | 19.2 | 19.44 | -1.27% | 365,245 | 716,239,527 |
| 2024-01-11 | 18.98 | 19.82 | 18.97 | 19.69 | +3.85% | 363,031 | 708,204,530 |
| 2024-01-10 | 19.74 | 19.78 | 18.9 | 18.96 | -3.61% | 304,102 | 580,665,592 |
| 2024-01-09 | 19.65 | 20.21 | 19.46 | 19.67 | +1.03% | 298,207 | 591,096,285 |
| 2024-01-08 | 20.2 | 20.31 | 19.4 | 19.47 | -4.47% | 366,853 | 721,058,004 |
| 2024-01-05 | 21.94 | 21.95 | 20.38 | 20.38 | -7.53% | 522,488 | 1,093,514,321 |
| 2024-01-04 | 21.73 | 22.3 | 21.5 | 22.04 | +0.73% | 393,870 | 867,449,720 |
| 2024-01-03 | 22.67 | 23.05 | 21.71 | 21.88 | -5.2% | 532,470 | 1,181,217,124 |
| 2024-01-02 | 24.46 | 24.76 | 22.9 | 23.08 | -5.14% | 691,657 | 1,618,084,041 |
| 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：