股票概览
19.9
+0.2%
+0.04
19.95
开盘价
20.14
最高价
19.78
最低价
89,494
成交量
数据更新至: 2024-05-20
技术指标
19.89
MA5 (5日均线)
20.41
MA10 (10日均线)
20.30
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 | 19.95 | 20.14 | 19.78 | 19.9 | +0.2% | 89,494 | 178,478,573 |
| 2024-05-17 | 19.59 | 19.94 | 19.51 | 19.86 | +1.22% | 81,377 | 160,514,815 |
| 2024-05-16 | 19.85 | 19.95 | 19.55 | 19.62 | -0.51% | 74,801 | 147,615,011 |
| 2024-05-15 | 20.3 | 20.3 | 19.69 | 19.72 | -3.14% | 96,799 | 192,767,867 |
| 2024-05-14 | 20.3 | 20.65 | 20.29 | 20.36 | +0.3% | 74,365 | 151,950,686 |
| 2024-05-13 | 20.69 | 20.85 | 20.26 | 20.3 | -2.45% | 102,717 | 210,139,896 |
| 2024-05-10 | 21.31 | 21.35 | 20.74 | 20.81 | -2.44% | 111,484 | 233,345,381 |
| 2024-05-09 | 21 | 21.67 | 20.85 | 21.33 | +1.52% | 138,755 | 296,275,423 |
| 2024-05-08 | 21.18 | 21.48 | 20.88 | 21.01 | -0.94% | 119,193 | 251,711,003 |
| 2024-05-07 | 21.18 | 21.4 | 20.96 | 21.21 | -0.19% | 116,727 | 247,186,261 |
| 2024-05-06 | 20.55 | 21.5 | 20.55 | 21.25 | +5.2% | 192,793 | 406,544,436 |
| 2024-04-30 | 20.3 | 20.36 | 19.88 | 20.2 | -0.83% | 167,118 | 336,007,037 |
| 2024-04-29 | 20 | 20.56 | 19.62 | 20.37 | -1.83% | 305,398 | 613,864,347 |
| 2024-04-26 | 19.39 | 20.82 | 19.38 | 20.75 | +7.01% | 180,075 | 362,187,994 |
| 2024-04-25 | 19.38 | 19.75 | 19.14 | 19.39 | -0.62% | 104,203 | 202,346,743 |
| 2024-04-24 | 19.85 | 19.9 | 19.45 | 19.51 | -1.86% | 99,111 | 194,218,135 |
| 2024-04-23 | 20.15 | 20.25 | 19.57 | 19.88 | -1.14% | 93,832 | 186,546,032 |
| 2024-04-22 | 20 | 20.6 | 19.9 | 20.11 | +0.85% | 89,878 | 182,034,312 |
| 2024-04-19 | 20.2 | 20.29 | 19.9 | 19.94 | -2.25% | 79,090 | 158,440,475 |
| 2024-04-18 | 20.44 | 20.77 | 20.18 | 20.4 | -0.24% | 83,517 | 171,320,531 |
| 2024-04-17 | 20.15 | 20.6 | 20.13 | 20.45 | +2.4% | 95,304 | 194,066,338 |
| 2024-04-16 | 20.47 | 20.89 | 19.93 | 19.97 | -2.82% | 121,706 | 247,047,125 |
| 2024-04-15 | 20.9 | 21.19 | 20.28 | 20.55 | -1.96% | 147,587 | 305,730,757 |
| 2024-04-12 | 21.19 | 21.51 | 20.9 | 20.96 | -0.71% | 57,124 | 120,593,775 |
| 2024-04-11 | 21.28 | 21.5 | 21.03 | 21.11 | -1.49% | 65,351 | 138,762,786 |
| 2024-04-10 | 21.88 | 21.95 | 21.36 | 21.43 | -2.46% | 55,871 | 120,444,534 |
| 2024-04-09 | 21.35 | 22.04 | 21.28 | 21.97 | +2.42% | 71,444 | 154,907,148 |
| 2024-04-08 | 22.05 | 22.06 | 21.4 | 21.45 | -3.47% | 80,361 | 173,979,478 |
| 2024-04-03 | 22.32 | 22.6 | 22.17 | 22.22 | -1.2% | 64,613 | 144,349,844 |
| 2024-04-02 | 22.59 | 22.67 | 22.19 | 22.49 | -0.44% | 64,765 | 145,220,578 |
| 2024-04-01 | 21.96 | 22.63 | 21.94 | 22.59 | +3.2% | 73,312 | 163,843,554 |
| 2024-03-29 | 21.73 | 21.95 | 21.53 | 21.89 | +0.27% | 53,168 | 115,549,883 |
| 2024-03-28 | 21.66 | 22.06 | 21.51 | 21.83 | +0.69% | 62,822 | 137,042,666 |
| 2024-03-27 | 22.48 | 22.58 | 21.67 | 21.68 | -3.17% | 83,348 | 183,920,718 |
| 2024-03-26 | 22.4 | 22.59 | 22 | 22.39 | -0.22% | 83,687 | 186,535,443 |
| 2024-03-25 | 22.87 | 22.92 | 22.35 | 22.44 | -1.06% | 98,737 | 223,716,396 |
| 2024-03-22 | 23.45 | 23.52 | 22.6 | 22.68 | -3.41% | 98,945 | 226,526,287 |
| 2024-03-21 | 23.93 | 24.06 | 23.4 | 23.48 | -1.88% | 82,169 | 194,133,893 |
| 2024-03-20 | 23.72 | 24.18 | 23.51 | 23.93 | +0.72% | 87,710 | 209,124,271 |
| 2024-03-19 | 24.07 | 24.13 | 23.76 | 23.76 | -1.78% | 82,356 | 196,974,149 |
| 2024-03-18 | 23.89 | 24.2 | 23.6 | 24.19 | +1.51% | 98,953 | 237,199,812 |
| 2024-03-15 | 23.76 | 24.3 | 23.41 | 23.83 | 0% | 98,628 | 234,685,118 |
| 2024-03-14 | 24.58 | 24.8 | 23.69 | 23.83 | -0.63% | 113,824 | 275,373,435 |
| 2024-03-13 | 24.2 | 24.25 | 23.7 | 23.98 | -1.15% | 110,631 | 264,649,748 |
| 2024-03-12 | 23.89 | 24.48 | 23.8 | 24.26 | +2.32% | 139,834 | 338,275,948 |
| 2024-03-11 | 22.9 | 23.75 | 22.81 | 23.71 | +3.49% | 111,952 | 260,926,886 |
| 2024-03-08 | 22.8 | 23.14 | 22.6 | 22.91 | +0.26% | 93,219 | 212,934,768 |
| 2024-03-07 | 23.69 | 23.86 | 22.85 | 22.85 | -3.91% | 111,208 | 258,862,488 |
| 2024-03-06 | 23.98 | 24.11 | 23.43 | 23.78 | -0.83% | 84,227 | 200,012,799 |
| 2024-03-05 | 24.3 | 24.32 | 23.85 | 23.98 | -2% | 112,202 | 269,681,163 |
| 2024-03-04 | 24.09 | 24.96 | 24.06 | 24.47 | +0.91% | 130,693 | 319,852,227 |
| 2024-03-01 | 24.2 | 24.41 | 23.9 | 24.25 | -0.08% | 111,367 | 269,055,785 |
| 2024-02-29 | 23.7 | 24.3 | 23.58 | 24.27 | +1.68% | 162,546 | 389,885,494 |
| 2024-02-28 | 24.29 | 25.35 | 23.87 | 23.87 | -2.33% | 197,259 | 487,774,510 |
| 2024-02-27 | 23.86 | 24.44 | 23.66 | 24.44 | +1.66% | 113,154 | 272,167,671 |
| 2024-02-26 | 24.15 | 24.48 | 23.65 | 24.04 | +0.42% | 134,579 | 323,767,915 |
| 2024-02-23 | 23.75 | 23.95 | 23.46 | 23.94 | +0.72% | 102,436 | 242,711,872 |
| 2024-02-22 | 23.6 | 23.8 | 23.42 | 23.77 | +0.68% | 102,614 | 242,027,813 |
| 2024-02-21 | 23.3 | 24.3 | 23.12 | 23.61 | +0.34% | 123,158 | 292,345,048 |
| 2024-02-20 | 23.49 | 23.99 | 23.25 | 23.53 | -0.3% | 102,402 | 240,756,428 |
| 2024-02-19 | 23.99 | 23.99 | 23.14 | 23.6 | +0.04% | 143,284 | 336,843,740 |
| 2024-02-08 | 23.51 | 25.2 | 23.49 | 23.59 | -1.01% | 231,349 | 562,398,600 |
| 2024-02-07 | 22.68 | 23.93 | 22.42 | 23.83 | +6.1% | 256,609 | 601,526,585 |
| 2024-02-06 | 19.41 | 22.55 | 19.39 | 22.46 | +14.07% | 246,172 | 523,321,372 |
| 2024-02-05 | 19.97 | 20.51 | 18.44 | 19.69 | -2.09% | 183,407 | 357,388,900 |
| 2024-02-02 | 21.07 | 21.39 | 19.5 | 20.11 | -4.6% | 141,082 | 287,749,564 |
| 2024-02-01 | 20.7 | 21.67 | 20.7 | 21.08 | +0.86% | 89,892 | 190,609,588 |
| 2024-01-31 | 21.51 | 21.75 | 20.87 | 20.9 | -3.02% | 116,345 | 247,274,432 |
| 2024-01-30 | 22.08 | 22.44 | 21.53 | 21.55 | -3.41% | 87,731 | 192,751,247 |
| 2024-01-29 | 23.13 | 23.3 | 22.27 | 22.31 | -2.96% | 100,789 | 228,570,487 |
| 2024-01-26 | 23.7 | 23.89 | 22.92 | 22.99 | -3.61% | 102,035 | 238,704,155 |
| 2024-01-25 | 23.4 | 24.05 | 23.13 | 23.85 | +2.1% | 101,448 | 239,798,269 |
| 2024-01-24 | 23.44 | 23.66 | 22.67 | 23.36 | +1.04% | 100,061 | 232,297,544 |
| 2024-01-23 | 22.54 | 23.27 | 22.43 | 23.12 | +1.99% | 91,971 | 211,274,377 |
| 2024-01-22 | 24.01 | 24.05 | 22.41 | 22.67 | -5.62% | 133,003 | 309,645,730 |
| 2024-01-19 | 24.08 | 24.38 | 23.88 | 24.02 | -0.66% | 68,981 | 166,620,516 |
| 2024-01-18 | 24.01 | 24.26 | 23.46 | 24.18 | -0.53% | 122,033 | 290,888,492 |
| 2024-01-17 | 25.09 | 25.29 | 24.29 | 24.31 | -3.19% | 93,770 | 232,305,479 |
| 2024-01-16 | 25.18 | 25.25 | 24.65 | 25.11 | -0.71% | 91,821 | 228,877,170 |
| 2024-01-15 | 24.89 | 25.54 | 24.88 | 25.29 | +0.64% | 69,350 | 175,165,458 |
| 2024-01-12 | 25.25 | 25.59 | 25.1 | 25.13 | -1.45% | 84,737 | 214,763,089 |
| 2024-01-11 | 24.9 | 25.64 | 24.85 | 25.5 | +0.99% | 136,217 | 344,080,468 |
| 2024-01-10 | 25.8 | 26.12 | 25.1 | 25.25 | +1.81% | 208,188 | 530,895,767 |
| 2024-01-09 | 24.7 | 25.14 | 24.64 | 24.8 | +0.08% | 78,515 | 195,196,839 |
| 2024-01-08 | 25.14 | 25.23 | 24.77 | 24.78 | -1.78% | 73,985 | 184,641,939 |
| 2024-01-05 | 25.86 | 25.96 | 25.06 | 25.23 | -2.74% | 97,957 | 249,454,052 |
| 2024-01-04 | 26.41 | 26.55 | 25.84 | 25.94 | -1.74% | 84,358 | 219,573,289 |
| 2024-01-03 | 26.6 | 26.84 | 26.3 | 26.4 | -0.86% | 68,511 | 181,966,258 |
| 2024-01-02 | 27.16 | 27.35 | 26.46 | 26.63 | -1.92% | 99,748 | 266,489,030 |
| 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：