股票概览
20.09
-1.52%
-0.31
20.4
开盘价
20.48
最高价
20.03
最低价
81,740
成交量
数据更新至: 2024-05-20
技术指标
20.39
MA5 (5日均线)
20.37
MA10 (10日均线)
19.61
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 | 20.4 | 20.48 | 20.03 | 20.09 | -1.52% | 81,740 | 164,956,977 |
| 2024-05-17 | 19.8 | 20.44 | 19.75 | 20.4 | +2.98% | 141,548 | 285,716,900 |
| 2024-05-16 | 20.37 | 20.44 | 19.75 | 19.81 | -3.13% | 165,560 | 330,467,698 |
| 2024-05-15 | 20.99 | 21 | 20.1 | 20.45 | -3.58% | 175,282 | 358,431,385 |
| 2024-05-14 | 20.8 | 21.27 | 20.63 | 21.21 | +3.16% | 160,193 | 334,432,798 |
| 2024-05-13 | 20.56 | 20.94 | 20.3 | 20.56 | -1.01% | 118,984 | 245,074,471 |
| 2024-05-10 | 20.8 | 21.05 | 20.44 | 20.77 | -1.1% | 167,221 | 346,831,185 |
| 2024-05-09 | 19.89 | 21.14 | 19.72 | 21 | +5.74% | 272,075 | 560,755,042 |
| 2024-05-08 | 19.52 | 20.12 | 19.32 | 19.86 | +1.74% | 253,862 | 503,168,341 |
| 2024-05-07 | 19.7 | 19.85 | 19.47 | 19.52 | -1.31% | 138,777 | 271,625,748 |
| 2024-05-06 | 19.64 | 20.12 | 19.49 | 19.78 | +1.96% | 217,407 | 429,710,351 |
| 2024-04-30 | 19.3 | 19.63 | 19.11 | 19.4 | -0.21% | 184,617 | 358,001,982 |
| 2024-04-29 | 18.98 | 19.56 | 18.83 | 19.44 | +2.53% | 276,041 | 531,803,932 |
| 2024-04-26 | 18.15 | 19.07 | 18 | 18.96 | +3.55% | 262,341 | 486,549,590 |
| 2024-04-25 | 18.65 | 18.78 | 18.05 | 18.31 | -2.55% | 170,795 | 313,779,080 |
| 2024-04-24 | 18.85 | 18.94 | 18.48 | 18.79 | -1.26% | 130,735 | 244,001,429 |
| 2024-04-23 | 18.34 | 19.2 | 18.2 | 19.03 | +3.03% | 200,583 | 376,350,870 |
| 2024-04-22 | 18.75 | 19.24 | 18.39 | 18.47 | -2.53% | 224,139 | 421,128,002 |
| 2024-04-19 | 17.43 | 19.04 | 17.4 | 18.95 | +9.28% | 284,185 | 521,872,246 |
| 2024-04-18 | 17.36 | 17.65 | 16.99 | 17.34 | -1.08% | 97,303 | 169,116,708 |
| 2024-04-17 | 17.26 | 17.62 | 17.26 | 17.53 | +2.75% | 91,702 | 159,756,862 |
| 2024-04-16 | 17.37 | 17.57 | 17.01 | 17.06 | -2.29% | 102,167 | 176,024,733 |
| 2024-04-15 | 17.21 | 17.8 | 17.18 | 17.46 | -0.46% | 96,797 | 169,496,657 |
| 2024-04-12 | 17.95 | 18.05 | 17.52 | 17.54 | -2.66% | 90,965 | 161,514,446 |
| 2024-04-11 | 17.6 | 18.4 | 17.5 | 18.02 | +1.01% | 160,316 | 288,856,040 |
| 2024-04-10 | 18.5 | 18.5 | 17.67 | 17.84 | -3.41% | 124,306 | 223,635,220 |
| 2024-04-09 | 17.44 | 18.77 | 17.4 | 18.47 | +5.42% | 173,840 | 316,704,163 |
| 2024-04-08 | 18.24 | 18.39 | 17.33 | 17.52 | -3.95% | 164,177 | 291,398,733 |
| 2024-04-03 | 18.8 | 19.04 | 18.1 | 18.24 | +0.22% | 176,431 | 324,683,779 |
| 2024-04-02 | 17.89 | 18.38 | 17.89 | 18.2 | +2.19% | 122,759 | 222,894,524 |
| 2024-04-01 | 17.18 | 17.86 | 17.18 | 17.81 | +3.67% | 134,671 | 237,387,593 |
| 2024-03-29 | 16.94 | 17.19 | 16.81 | 17.18 | +0.82% | 50,630 | 85,920,215 |
| 2024-03-28 | 16.9 | 17.35 | 16.67 | 17.04 | +1.19% | 108,486 | 184,203,343 |
| 2024-03-27 | 17.34 | 17.36 | 16.84 | 16.84 | -2.88% | 78,398 | 134,545,601 |
| 2024-03-26 | 17.34 | 17.59 | 17.1 | 17.34 | -0.12% | 93,795 | 162,680,240 |
| 2024-03-25 | 17.69 | 18.03 | 17.3 | 17.36 | -1.87% | 111,366 | 196,487,468 |
| 2024-03-22 | 18.19 | 18.28 | 17.65 | 17.69 | -3.02% | 102,594 | 183,065,298 |
| 2024-03-21 | 18.6 | 18.71 | 18.12 | 18.24 | -2.04% | 88,644 | 162,668,490 |
| 2024-03-20 | 18.58 | 18.75 | 18.35 | 18.62 | +0.87% | 83,555 | 155,159,750 |
| 2024-03-19 | 18.79 | 18.79 | 18.41 | 18.46 | -1.44% | 111,970 | 207,565,798 |
| 2024-03-18 | 18.65 | 18.73 | 18.25 | 18.73 | +1.08% | 124,103 | 229,067,639 |
| 2024-03-15 | 18.36 | 18.53 | 18.1 | 18.53 | +0.49% | 96,670 | 176,738,293 |
| 2024-03-14 | 18.99 | 19.11 | 18.28 | 18.44 | -2.95% | 120,767 | 224,911,722 |
| 2024-03-13 | 19.5 | 19.5 | 18.93 | 19 | -2.56% | 102,817 | 196,474,124 |
| 2024-03-12 | 19.48 | 19.64 | 19.07 | 19.5 | +0.05% | 130,350 | 252,585,250 |
| 2024-03-11 | 18.8 | 19.55 | 18.63 | 19.49 | +3.73% | 120,066 | 228,831,353 |
| 2024-03-08 | 18.89 | 19.12 | 18.4 | 18.79 | -0.69% | 110,466 | 206,590,461 |
| 2024-03-07 | 19.6 | 19.62 | 18.9 | 18.92 | -3.32% | 85,277 | 164,674,289 |
| 2024-03-06 | 19.79 | 19.98 | 19.3 | 19.57 | -1.51% | 89,312 | 175,074,640 |
| 2024-03-05 | 19.76 | 20.1 | 19.64 | 19.87 | 0% | 87,001 | 172,793,162 |
| 2024-03-04 | 19.98 | 20.14 | 19.72 | 19.87 | -1.44% | 71,906 | 143,040,825 |
| 2024-03-01 | 20.37 | 20.47 | 19.94 | 20.16 | -1.03% | 81,815 | 164,976,807 |
| 2024-02-29 | 19.58 | 20.42 | 19.37 | 20.37 | +5.11% | 120,674 | 241,182,318 |
| 2024-02-28 | 19.69 | 20.58 | 19.38 | 19.38 | -2.56% | 173,172 | 347,245,179 |
| 2024-02-27 | 19.12 | 19.9 | 19.01 | 19.89 | +2.84% | 101,155 | 196,687,459 |
| 2024-02-26 | 18.99 | 19.75 | 18.71 | 19.34 | +1.31% | 121,759 | 234,050,551 |
| 2024-02-23 | 19.27 | 19.27 | 18.78 | 19.09 | -1.09% | 121,955 | 230,966,687 |
| 2024-02-22 | 19.2 | 19.36 | 19.09 | 19.3 | +0.16% | 75,999 | 146,170,341 |
| 2024-02-21 | 19.11 | 19.98 | 18.81 | 19.27 | +0.05% | 108,813 | 211,256,263 |
| 2024-02-20 | 19.33 | 19.4 | 19.08 | 19.26 | -1.13% | 72,365 | 139,160,742 |
| 2024-02-19 | 20.5 | 20.59 | 19.27 | 19.48 | -3.08% | 201,148 | 393,946,550 |
| 2024-02-08 | 20.17 | 22.43 | 19.91 | 20.1 | -0.69% | 228,642 | 480,929,631 |
| 2024-02-07 | 18.9 | 20.81 | 18.9 | 20.24 | +7.37% | 267,026 | 535,021,735 |
| 2024-02-06 | 16.42 | 19.1 | 16.25 | 18.85 | +14.73% | 239,180 | 428,490,064 |
| 2024-02-05 | 16.69 | 17.08 | 15.9 | 16.43 | -2.14% | 241,990 | 396,551,965 |
| 2024-02-02 | 17.62 | 17.72 | 16.28 | 16.79 | -4.66% | 107,212 | 181,419,837 |
| 2024-02-01 | 17.64 | 17.98 | 17.25 | 17.61 | -0.62% | 69,396 | 122,349,238 |
| 2024-01-31 | 17.89 | 18.4 | 17.62 | 17.72 | -1.83% | 92,187 | 165,704,302 |
| 2024-01-30 | 18.81 | 19 | 18.02 | 18.05 | -5.6% | 80,686 | 148,897,127 |
| 2024-01-29 | 19.46 | 19.83 | 19.12 | 19.12 | -1.8% | 59,999 | 116,686,038 |
| 2024-01-26 | 19.63 | 20.15 | 19.41 | 19.47 | -1.12% | 83,659 | 165,666,180 |
| 2024-01-25 | 18.61 | 19.85 | 18.42 | 19.69 | +6.15% | 103,066 | 199,417,449 |
| 2024-01-24 | 18.77 | 18.95 | 17.99 | 18.55 | -0.91% | 65,929 | 121,255,576 |
| 2024-01-23 | 18.39 | 18.82 | 18.2 | 18.72 | +2.3% | 92,211 | 171,256,644 |
| 2024-01-22 | 19.42 | 19.42 | 18.18 | 18.3 | -5.43% | 58,532 | 109,829,895 |
| 2024-01-19 | 19.56 | 19.68 | 19.3 | 19.35 | -1.33% | 50,530 | 98,403,109 |
| 2024-01-18 | 19.38 | 19.8 | 18.96 | 19.61 | +1.19% | 75,777 | 146,025,207 |
| 2024-01-17 | 20.08 | 20.18 | 19.35 | 19.38 | -3.1% | 68,052 | 134,530,587 |
| 2024-01-16 | 20.1 | 20.25 | 19.65 | 20 | -1.43% | 70,440 | 140,343,774 |
| 2024-01-15 | 20.55 | 20.62 | 20.09 | 20.29 | -0.54% | 49,596 | 100,471,311 |
| 2024-01-12 | 20.68 | 20.95 | 20.26 | 20.4 | -0.97% | 58,375 | 120,279,519 |
| 2024-01-11 | 20.23 | 20.82 | 20.04 | 20.6 | +1.78% | 113,379 | 232,960,879 |
| 2024-01-10 | 20.56 | 20.71 | 20 | 20.24 | -1.84% | 102,937 | 209,287,732 |
| 2024-01-09 | 20.73 | 21.05 | 20.41 | 20.62 | +0.15% | 69,268 | 143,394,133 |
| 2024-01-08 | 21.02 | 21.28 | 20.59 | 20.59 | -2.79% | 52,929 | 109,988,665 |
| 2024-01-05 | 21.49 | 21.52 | 21 | 21.18 | -1.44% | 60,120 | 127,718,960 |
| 2024-01-04 | 22.39 | 22.39 | 21.3 | 21.49 | -3.46% | 52,075 | 112,585,807 |
| 2024-01-03 | 22.65 | 22.94 | 22.26 | 22.26 | -1.9% | 36,043 | 81,283,778 |
| 2024-01-02 | 23.18 | 23.23 | 22.46 | 22.69 | -1.86% | 53,026 | 120,258,932 |
| 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：