股票概览
20.83
+2.51%
+0.51
20.19
开盘价
21.4
最高价
20.17
最低价
111,446
成交量
数据更新至: 2024-05-20
技术指标
20.35
MA5 (5日均线)
20.53
MA10 (10日均线)
19.80
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 | 20.19 | 21.4 | 20.17 | 20.83 | +2.51% | 111,446 | 232,360,458 |
| 2024-05-17 | 19.86 | 20.35 | 19.83 | 20.32 | +2.52% | 70,100 | 141,130,694 |
| 2024-05-16 | 20.28 | 20.54 | 19.78 | 19.82 | -2.17% | 76,433 | 153,658,929 |
| 2024-05-15 | 20.5 | 20.65 | 20.23 | 20.26 | -1.27% | 55,259 | 112,811,533 |
| 2024-05-14 | 20.79 | 20.84 | 20.42 | 20.52 | -0.58% | 54,092 | 111,317,657 |
| 2024-05-13 | 20.94 | 20.94 | 20.37 | 20.64 | -2.5% | 78,314 | 161,467,307 |
| 2024-05-10 | 21.18 | 21.48 | 20.84 | 21.17 | -1.76% | 118,568 | 250,211,772 |
| 2024-05-09 | 20.19 | 21.91 | 20.15 | 21.55 | +8.73% | 186,149 | 391,798,855 |
| 2024-05-08 | 20.21 | 20.37 | 19.73 | 19.82 | -2.84% | 86,943 | 174,137,448 |
| 2024-05-07 | 20.2 | 20.4 | 20 | 20.4 | +0.79% | 87,485 | 176,687,752 |
| 2024-05-06 | 20 | 20.28 | 19.83 | 20.24 | +2.58% | 116,235 | 233,419,840 |
| 2024-04-30 | 20 | 20.18 | 19.63 | 19.73 | -1.89% | 104,400 | 206,824,326 |
| 2024-04-29 | 19.5 | 20.22 | 19.48 | 20.11 | +2.24% | 182,598 | 364,010,529 |
| 2024-04-26 | 20.5 | 20.63 | 19.58 | 19.67 | +0.2% | 292,214 | 583,675,359 |
| 2024-04-25 | 19 | 19.82 | 18.96 | 19.63 | +2.88% | 158,569 | 308,868,040 |
| 2024-04-24 | 18.51 | 19.11 | 18.51 | 19.08 | +2.69% | 143,899 | 272,204,075 |
| 2024-04-23 | 18.04 | 18.95 | 17.98 | 18.58 | +2.94% | 123,241 | 227,988,285 |
| 2024-04-22 | 17.5 | 18.18 | 17.12 | 18.05 | +0.67% | 89,646 | 159,744,536 |
| 2024-04-19 | 18 | 18.38 | 17.84 | 17.93 | +2.17% | 87,543 | 158,125,757 |
| 2024-04-18 | 17.48 | 17.78 | 17.19 | 17.55 | -0.11% | 54,928 | 96,493,920 |
| 2024-04-17 | 16.8 | 17.57 | 16.8 | 17.57 | +5.59% | 64,703 | 112,204,162 |
| 2024-04-16 | 17.51 | 17.54 | 16.6 | 16.64 | -5.13% | 81,173 | 137,830,739 |
| 2024-04-15 | 18.35 | 18.6 | 17.26 | 17.54 | -3.73% | 90,075 | 160,150,530 |
| 2024-04-12 | 18.18 | 18.42 | 18.12 | 18.22 | -0.22% | 47,523 | 86,736,506 |
| 2024-04-11 | 18.23 | 18.54 | 17.9 | 18.26 | -1.03% | 77,886 | 141,900,973 |
| 2024-04-10 | 18.76 | 18.94 | 18.1 | 18.45 | -2.79% | 108,485 | 199,902,290 |
| 2024-04-09 | 17.88 | 19.15 | 17.85 | 18.98 | +5.21% | 132,710 | 247,341,426 |
| 2024-04-08 | 18.22 | 18.49 | 17.94 | 18.04 | -1.37% | 79,180 | 144,066,680 |
| 2024-04-03 | 18 | 18.37 | 17.89 | 18.29 | +0.99% | 64,804 | 117,824,346 |
| 2024-04-02 | 18.21 | 18.25 | 17.83 | 18.11 | -1.52% | 70,524 | 127,128,669 |
| 2024-04-01 | 17.28 | 18.78 | 17.28 | 18.39 | +6.92% | 106,818 | 195,399,716 |
| 2024-03-29 | 17.32 | 17.48 | 17.08 | 17.2 | +0.53% | 31,831 | 54,852,906 |
| 2024-03-28 | 16.79 | 17.43 | 16.78 | 17.11 | +2.39% | 48,100 | 82,427,529 |
| 2024-03-27 | 17.47 | 17.57 | 16.71 | 16.71 | -4.68% | 53,021 | 90,943,340 |
| 2024-03-26 | 17.49 | 17.73 | 17.3 | 17.53 | +0.06% | 40,718 | 71,193,311 |
| 2024-03-25 | 17.66 | 18.15 | 17.46 | 17.52 | -0.9% | 55,717 | 99,132,933 |
| 2024-03-22 | 18.02 | 18.22 | 17.64 | 17.68 | -2.43% | 52,858 | 94,063,739 |
| 2024-03-21 | 18.4 | 18.47 | 17.91 | 18.12 | -1.2% | 46,079 | 83,639,319 |
| 2024-03-20 | 18.3 | 18.43 | 18.09 | 18.34 | +0.16% | 40,656 | 74,289,711 |
| 2024-03-19 | 18.58 | 18.66 | 18.25 | 18.31 | -1.98% | 54,204 | 100,006,626 |
| 2024-03-18 | 18.45 | 18.7 | 18.26 | 18.68 | +2.47% | 100,726 | 186,713,978 |
| 2024-03-15 | 17.5 | 18.25 | 17.48 | 18.23 | +3.52% | 75,260 | 134,769,232 |
| 2024-03-14 | 17.73 | 17.97 | 17.41 | 17.61 | -1.23% | 66,525 | 117,764,000 |
| 2024-03-13 | 17.7 | 18 | 17.46 | 17.83 | +1.77% | 89,811 | 159,326,449 |
| 2024-03-12 | 17.46 | 17.66 | 17.15 | 17.52 | +0.57% | 82,851 | 144,565,251 |
| 2024-03-11 | 16.85 | 17.52 | 16.83 | 17.42 | +3.51% | 66,408 | 114,542,520 |
| 2024-03-08 | 16.8 | 16.93 | 16.61 | 16.83 | +0.18% | 48,030 | 80,590,489 |
| 2024-03-07 | 17.18 | 17.34 | 16.8 | 16.8 | -1.58% | 49,834 | 85,232,165 |
| 2024-03-06 | 16.9 | 17.28 | 16.65 | 17.07 | +1.43% | 43,846 | 74,341,203 |
| 2024-03-05 | 17.16 | 17.16 | 16.71 | 16.83 | -1.75% | 53,596 | 90,412,902 |
| 2024-03-04 | 17.6 | 17.6 | 16.96 | 17.13 | -2.11% | 60,662 | 104,166,581 |
| 2024-03-01 | 17.18 | 17.56 | 17.12 | 17.5 | +1.57% | 63,759 | 111,039,925 |
| 2024-02-29 | 16.36 | 17.26 | 16.26 | 17.23 | +5.19% | 84,811 | 143,681,058 |
| 2024-02-28 | 17.89 | 18.25 | 16.3 | 16.38 | -8.75% | 152,240 | 262,889,465 |
| 2024-02-27 | 17.27 | 17.95 | 17.25 | 17.95 | +3.1% | 72,332 | 128,303,684 |
| 2024-02-26 | 17.4 | 17.89 | 17.31 | 17.41 | +0.12% | 60,651 | 106,449,489 |
| 2024-02-23 | 17.28 | 17.49 | 16.78 | 17.39 | +1.34% | 73,213 | 125,476,355 |
| 2024-02-22 | 16.8 | 17.25 | 16.8 | 17.16 | +0.94% | 51,606 | 88,063,264 |
| 2024-02-21 | 16.65 | 17.6 | 16.43 | 17 | +1.67% | 77,781 | 133,844,520 |
| 2024-02-20 | 16.95 | 16.97 | 16.5 | 16.72 | -1.88% | 55,991 | 93,357,177 |
| 2024-02-19 | 17.03 | 17.49 | 16.76 | 17.04 | +0.06% | 88,229 | 150,039,275 |
| 2024-02-08 | 15.99 | 17.61 | 15.81 | 17.03 | +9.17% | 120,407 | 205,430,667 |
| 2024-02-07 | 14.87 | 16.17 | 14.87 | 15.6 | +4.56% | 100,814 | 157,629,085 |
| 2024-02-06 | 13.2 | 15.04 | 13 | 14.92 | +12.26% | 99,811 | 139,837,028 |
| 2024-02-05 | 14.43 | 14.43 | 13 | 13.29 | -8.15% | 88,651 | 120,222,797 |
| 2024-02-02 | 15.35 | 15.46 | 13.88 | 14.47 | -5.3% | 63,805 | 93,394,258 |
| 2024-02-01 | 15.3 | 15.61 | 14.96 | 15.28 | -0.39% | 44,009 | 67,336,139 |
| 2024-01-31 | 15.88 | 16.17 | 15.3 | 15.34 | -3.76% | 51,518 | 80,779,770 |
| 2024-01-30 | 16.46 | 16.6 | 15.9 | 15.94 | -3.16% | 35,139 | 57,098,716 |
| 2024-01-29 | 16.79 | 17.05 | 16.4 | 16.46 | -1.61% | 42,204 | 70,358,652 |
| 2024-01-26 | 17.23 | 17.3 | 16.7 | 16.73 | -3.29% | 42,340 | 71,727,921 |
| 2024-01-25 | 17.13 | 17.37 | 16.83 | 17.3 | +0.99% | 51,443 | 88,347,868 |
| 2024-01-24 | 17.02 | 17.25 | 16.45 | 17.13 | +0.94% | 45,582 | 76,969,160 |
| 2024-01-23 | 16.26 | 17.08 | 16.16 | 16.97 | +3.98% | 70,479 | 118,141,214 |
| 2024-01-22 | 17.45 | 17.45 | 16.12 | 16.32 | -6.1% | 58,251 | 97,804,039 |
| 2024-01-19 | 17.87 | 18.04 | 17.3 | 17.38 | -2.74% | 41,778 | 73,714,149 |
| 2024-01-18 | 17.88 | 18.08 | 17.21 | 17.87 | -0.17% | 62,381 | 109,928,005 |
| 2024-01-17 | 18.63 | 18.79 | 17.9 | 17.9 | -4.38% | 40,755 | 74,590,243 |
| 2024-01-16 | 18.91 | 19.09 | 18.32 | 18.72 | -1.37% | 47,918 | 89,296,661 |
| 2024-01-15 | 19.29 | 19.29 | 18.93 | 18.98 | -1.91% | 36,400 | 69,369,006 |
| 2024-01-12 | 19.5 | 19.84 | 19.33 | 19.35 | -1.07% | 37,523 | 73,311,167 |
| 2024-01-11 | 19.11 | 19.6 | 18.88 | 19.56 | +2.95% | 45,328 | 87,477,870 |
| 2024-01-10 | 19.45 | 19.45 | 18.88 | 19 | -1.55% | 29,084 | 55,651,418 |
| 2024-01-09 | 19.12 | 19.56 | 19.05 | 19.3 | +1.15% | 42,654 | 82,482,147 |
| 2024-01-08 | 19.73 | 19.87 | 19.05 | 19.08 | -3.93% | 46,063 | 89,066,162 |
| 2024-01-05 | 20.05 | 20.3 | 19.8 | 19.86 | -1.29% | 50,671 | 101,293,004 |
| 2024-01-04 | 20.24 | 20.3 | 19.81 | 20.12 | -0.98% | 53,768 | 107,942,471 |
| 2024-01-03 | 20.93 | 20.99 | 19.98 | 20.32 | -3.38% | 113,823 | 231,507,445 |
| 2024-01-02 | 20.86 | 21.5 | 20.86 | 21.03 | -0.43% | 85,363 | 180,912,845 |
| 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：