股票概览
20.19
+2.12%
+0.42
19.7
开盘价
20.32
最高价
19.59
最低价
124,260
成交量
数据更新至: 2024-05-20
技术指标
19.21
MA5 (5日均线)
19.45
MA10 (10日均线)
19.49
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 | 19.7 | 20.32 | 19.59 | 20.19 | +2.12% | 124,260 | 249,404,973 |
| 2024-05-17 | 18.56 | 19.86 | 18.46 | 19.77 | +6.4% | 108,657 | 208,070,147 |
| 2024-05-16 | 18.7 | 19.06 | 18.53 | 18.58 | -0.59% | 50,193 | 94,326,487 |
| 2024-05-15 | 18.78 | 19.04 | 18.59 | 18.69 | -0.59% | 52,978 | 99,620,279 |
| 2024-05-14 | 18.85 | 19.05 | 18.5 | 18.8 | +0.05% | 59,119 | 111,096,517 |
| 2024-05-13 | 19.2 | 19.32 | 18.64 | 18.79 | -3.24% | 80,448 | 151,748,734 |
| 2024-05-10 | 20.04 | 20.37 | 19.37 | 19.42 | -2.9% | 108,466 | 214,984,301 |
| 2024-05-09 | 19.74 | 20.17 | 19.74 | 20 | +1.01% | 93,048 | 185,816,928 |
| 2024-05-08 | 20.3 | 20.3 | 19.7 | 19.8 | -3.08% | 98,232 | 195,570,810 |
| 2024-05-07 | 19.68 | 20.6 | 19.6 | 20.43 | +3.92% | 164,858 | 333,341,407 |
| 2024-05-06 | 20.04 | 20.25 | 19.56 | 19.66 | -0.71% | 121,217 | 240,679,121 |
| 2024-04-30 | 20.5 | 20.65 | 19.74 | 19.8 | -4.26% | 161,830 | 324,188,160 |
| 2024-04-29 | 20.65 | 20.85 | 20.18 | 20.68 | -0.91% | 154,266 | 316,236,971 |
| 2024-04-26 | 19.82 | 21.63 | 19.8 | 20.87 | +3.78% | 233,972 | 488,441,151 |
| 2024-04-25 | 20.03 | 20.18 | 19.38 | 20.11 | +0.55% | 153,230 | 303,404,341 |
| 2024-04-24 | 19.5 | 20.35 | 19.24 | 20 | +2.09% | 182,254 | 362,732,675 |
| 2024-04-23 | 19.01 | 20.25 | 18.6 | 19.59 | +2.62% | 177,094 | 343,314,411 |
| 2024-04-22 | 19.9 | 20.32 | 18.77 | 19.09 | +5.12% | 182,765 | 355,112,572 |
| 2024-04-19 | 17.31 | 18.2 | 17.15 | 18.16 | +4.07% | 77,393 | 138,778,545 |
| 2024-04-18 | 17.31 | 17.83 | 17.18 | 17.45 | +0.35% | 53,912 | 94,443,159 |
| 2024-04-17 | 16.53 | 17.44 | 16.49 | 17.39 | +7.15% | 58,720 | 100,759,545 |
| 2024-04-16 | 17.1 | 17.15 | 15.97 | 16.23 | -5.64% | 68,696 | 112,739,444 |
| 2024-04-15 | 17.53 | 17.95 | 16.94 | 17.2 | -1.99% | 62,277 | 108,973,255 |
| 2024-04-12 | 17.95 | 18.2 | 17.4 | 17.55 | -2.88% | 66,405 | 117,640,446 |
| 2024-04-11 | 17.98 | 18.45 | 17.81 | 18.07 | -0.71% | 68,518 | 124,305,508 |
| 2024-04-10 | 18.81 | 18.82 | 17.89 | 18.2 | -3.24% | 78,613 | 143,442,672 |
| 2024-04-09 | 18.79 | 19.06 | 18.43 | 18.81 | +0.86% | 62,779 | 117,777,329 |
| 2024-04-08 | 19.34 | 19.6 | 18.62 | 18.65 | -4.46% | 87,901 | 166,858,775 |
| 2024-04-03 | 20.15 | 20.16 | 19.52 | 19.52 | -4.64% | 101,984 | 201,988,038 |
| 2024-04-02 | 20.05 | 20.98 | 19.76 | 20.47 | +0.94% | 164,093 | 334,310,133 |
| 2024-04-01 | 20.86 | 20.99 | 19.72 | 20.28 | -1.07% | 195,287 | 394,084,274 |
| 2024-03-29 | 18.94 | 20.8 | 18.82 | 20.5 | +7.72% | 244,833 | 487,244,059 |
| 2024-03-28 | 17.62 | 19.26 | 17.62 | 19.03 | +8.25% | 106,632 | 199,413,323 |
| 2024-03-27 | 18.57 | 18.68 | 17.58 | 17.58 | -5.23% | 52,531 | 94,503,817 |
| 2024-03-26 | 18.6 | 18.88 | 18.01 | 18.55 | -1.22% | 73,096 | 134,590,033 |
| 2024-03-25 | 19.6 | 19.71 | 18.69 | 18.78 | -5.3% | 82,061 | 158,036,603 |
| 2024-03-22 | 20.18 | 20.32 | 19.6 | 19.83 | -2.84% | 124,846 | 248,744,751 |
| 2024-03-21 | 19.24 | 20.43 | 19.1 | 20.41 | +6.91% | 174,652 | 345,750,722 |
| 2024-03-20 | 18.99 | 19.27 | 18.9 | 19.09 | +0.47% | 50,998 | 97,191,659 |
| 2024-03-19 | 18.98 | 19.19 | 18.85 | 19 | -0.58% | 55,703 | 105,978,819 |
| 2024-03-18 | 19.15 | 19.36 | 18.94 | 19.11 | +0.58% | 74,187 | 141,906,935 |
| 2024-03-15 | 18.75 | 19.04 | 18.52 | 19 | +1.33% | 50,135 | 94,170,703 |
| 2024-03-14 | 18.9 | 19.18 | 18.41 | 18.75 | -1.68% | 60,014 | 112,554,071 |
| 2024-03-13 | 19.34 | 19.54 | 18.95 | 19.07 | -1.29% | 104,497 | 200,988,936 |
| 2024-03-12 | 18.41 | 19.39 | 18.36 | 19.32 | +4.55% | 101,613 | 192,729,267 |
| 2024-03-11 | 18 | 18.65 | 17.88 | 18.48 | +1.76% | 66,841 | 122,363,807 |
| 2024-03-08 | 17.58 | 18.25 | 17.55 | 18.16 | +3.06% | 64,169 | 115,778,748 |
| 2024-03-07 | 18.04 | 18.24 | 17.42 | 17.62 | -2.92% | 72,423 | 128,973,820 |
| 2024-03-06 | 17.5 | 18.52 | 17.45 | 18.15 | +1.68% | 92,145 | 167,114,722 |
| 2024-03-05 | 17.31 | 18.15 | 17.3 | 17.85 | +1.83% | 91,689 | 164,368,269 |
| 2024-03-04 | 17.83 | 17.84 | 17.31 | 17.53 | -0.96% | 48,052 | 84,339,949 |
| 2024-03-01 | 17.37 | 17.74 | 17.37 | 17.7 | +1.49% | 54,339 | 95,653,801 |
| 2024-02-29 | 16.66 | 17.57 | 16.65 | 17.44 | +3.2% | 71,372 | 123,402,617 |
| 2024-02-28 | 18.49 | 18.59 | 16.85 | 16.9 | -7.9% | 107,370 | 189,908,621 |
| 2024-02-27 | 17.28 | 18.53 | 17.22 | 18.35 | +5.64% | 80,694 | 144,303,861 |
| 2024-02-26 | 17.32 | 17.7 | 17.18 | 17.37 | +0.06% | 63,252 | 110,385,622 |
| 2024-02-23 | 16.67 | 17.57 | 16.67 | 17.36 | +4.2% | 77,368 | 132,592,768 |
| 2024-02-22 | 16.33 | 16.69 | 16.24 | 16.66 | +1.09% | 59,795 | 98,968,253 |
| 2024-02-21 | 16.02 | 16.99 | 15.91 | 16.48 | +1.6% | 76,173 | 126,045,794 |
| 2024-02-20 | 16.1 | 16.32 | 15.7 | 16.22 | +0.93% | 52,284 | 83,964,250 |
| 2024-02-19 | 15.9 | 16.14 | 15.67 | 16.07 | +2.23% | 82,691 | 131,801,239 |
| 2024-02-08 | 14.61 | 16 | 14.32 | 15.72 | +9.78% | 110,320 | 167,765,426 |
| 2024-02-07 | 14.67 | 15.18 | 13.88 | 14.32 | -0.76% | 94,542 | 137,563,049 |
| 2024-02-06 | 13.15 | 14.82 | 12.85 | 14.43 | +8.74% | 99,033 | 136,799,709 |
| 2024-02-05 | 15.2 | 15.2 | 13.24 | 13.27 | -13.27% | 122,808 | 170,641,079 |
| 2024-02-02 | 16.1 | 16.34 | 14.63 | 15.3 | -3.77% | 66,877 | 103,472,392 |
| 2024-02-01 | 15.74 | 16.3 | 15.54 | 15.9 | +0.63% | 52,167 | 83,139,413 |
| 2024-01-31 | 16.85 | 17.06 | 15.67 | 15.8 | -6.62% | 81,084 | 131,649,912 |
| 2024-01-30 | 16.99 | 17.62 | 16.81 | 16.92 | -0.41% | 53,122 | 91,165,655 |
| 2024-01-29 | 17.68 | 17.9 | 16.99 | 16.99 | -4.12% | 49,674 | 85,950,220 |
| 2024-01-26 | 17.98 | 18.16 | 17.67 | 17.72 | -1.77% | 46,710 | 83,356,666 |
| 2024-01-25 | 17.73 | 18.28 | 17.46 | 18.04 | +2.44% | 57,388 | 102,984,236 |
| 2024-01-24 | 17.3 | 17.7 | 16.7 | 17.61 | +2.38% | 69,954 | 120,983,962 |
| 2024-01-23 | 17.07 | 17.34 | 16.92 | 17.2 | +0.41% | 42,594 | 72,975,216 |
| 2024-01-22 | 18.3 | 18.32 | 16.9 | 17.13 | -5.72% | 66,717 | 117,498,681 |
| 2024-01-19 | 18.5 | 18.74 | 18 | 18.17 | -2.31% | 43,176 | 79,173,031 |
| 2024-01-18 | 18.6 | 18.84 | 17.99 | 18.6 | -0.53% | 61,136 | 112,238,893 |
| 2024-01-17 | 19.23 | 19.31 | 18.69 | 18.7 | -2.25% | 47,841 | 91,019,165 |
| 2024-01-16 | 19.59 | 19.61 | 18.85 | 19.13 | -1.9% | 75,124 | 143,575,937 |
| 2024-01-15 | 20 | 20 | 19.39 | 19.5 | -2.99% | 52,010 | 102,168,508 |
| 2024-01-12 | 20.68 | 20.94 | 20 | 20.1 | -3.46% | 74,418 | 150,738,019 |
| 2024-01-11 | 20.35 | 20.89 | 20.25 | 20.82 | +2.01% | 51,346 | 106,146,346 |
| 2024-01-10 | 20.42 | 20.9 | 19.85 | 20.41 | +0.99% | 70,003 | 143,360,466 |
| 2024-01-09 | 19.97 | 20.43 | 19.9 | 20.21 | +2.12% | 45,952 | 92,777,502 |
| 2024-01-08 | 20.78 | 20.79 | 19.79 | 19.79 | -5.31% | 68,472 | 137,780,377 |
| 2024-01-05 | 21.75 | 21.82 | 20.5 | 20.9 | -4.17% | 95,200 | 200,458,631 |
| 2024-01-04 | 21.35 | 21.9 | 21.16 | 21.81 | +1.49% | 67,564 | 146,413,948 |
| 2024-01-03 | 21.86 | 22.03 | 21.19 | 21.49 | -1.78% | 81,788 | 175,883,707 |
| 2024-01-02 | 21.65 | 22.27 | 21.53 | 21.88 | +1.16% | 101,455 | 222,533,781 |
| 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：