股票概览
20.71
+3.09%
+0.62
20.8
开盘价
21.21
最高价
20.22
最低价
141,480
成交量
数据更新至: 2024-05-20
技术指标
18.84
MA5 (5日均线)
18.65
MA10 (10日均线)
18.20
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 | 20.8 | 21.21 | 20.22 | 20.71 | +3.09% | 141,480 | 293,011,787 |
| 2024-05-17 | 18.18 | 21 | 17.73 | 20.09 | +12.68% | 100,899 | 197,906,314 |
| 2024-05-16 | 17.7 | 18.04 | 17.7 | 17.83 | +0.73% | 13,280 | 23,783,205 |
| 2024-05-15 | 17.95 | 18.05 | 17.57 | 17.7 | -0.84% | 11,053 | 19,689,561 |
| 2024-05-14 | 17.42 | 18.2 | 17.42 | 17.85 | +0.45% | 10,123 | 18,169,558 |
| 2024-05-13 | 18.05 | 18.31 | 17.6 | 17.77 | -2.9% | 15,725 | 28,029,648 |
| 2024-05-10 | 18.8 | 18.97 | 18.25 | 18.3 | -2.61% | 15,533 | 28,746,845 |
| 2024-05-09 | 18.51 | 18.95 | 18.51 | 18.79 | +1.57% | 14,427 | 27,149,037 |
| 2024-05-08 | 18.94 | 18.94 | 18.39 | 18.5 | -2.32% | 14,174 | 26,323,594 |
| 2024-05-07 | 18.73 | 18.98 | 18.65 | 18.94 | +1.18% | 15,840 | 29,876,281 |
| 2024-05-06 | 18.67 | 18.89 | 18.6 | 18.72 | +1.19% | 16,063 | 30,078,992 |
| 2024-04-30 | 18.6 | 18.73 | 18.29 | 18.5 | -0.38% | 17,782 | 32,912,913 |
| 2024-04-29 | 18.08 | 18.69 | 18.07 | 18.57 | +1.75% | 24,250 | 44,829,685 |
| 2024-04-26 | 17.79 | 18.34 | 17.59 | 18.25 | +2.07% | 21,425 | 38,734,042 |
| 2024-04-25 | 17.58 | 18.27 | 17.41 | 17.88 | +1.88% | 20,330 | 36,357,770 |
| 2024-04-24 | 17.07 | 17.56 | 16.99 | 17.55 | +2.81% | 18,003 | 31,273,928 |
| 2024-04-23 | 16.99 | 17.21 | 16.75 | 17.07 | +1.49% | 21,567 | 36,663,955 |
| 2024-04-22 | 16.81 | 17.1 | 16.31 | 16.82 | -1.06% | 15,866 | 26,584,020 |
| 2024-04-19 | 17.6 | 17.6 | 16.8 | 17 | -1.16% | 20,624 | 35,040,792 |
| 2024-04-18 | 17.37 | 17.5 | 16.98 | 17.2 | -0.81% | 20,398 | 35,210,590 |
| 2024-04-17 | 16.15 | 17.42 | 16.15 | 17.34 | +9.13% | 34,428 | 58,513,211 |
| 2024-04-16 | 17.5 | 17.89 | 15.85 | 15.89 | -10.68% | 43,297 | 70,842,593 |
| 2024-04-15 | 18.55 | 19.14 | 17.27 | 17.79 | -5.27% | 42,650 | 76,262,458 |
| 2024-04-12 | 18.61 | 19.22 | 18.6 | 18.78 | +1.13% | 26,810 | 50,820,824 |
| 2024-04-11 | 18.98 | 19.3 | 18.55 | 18.57 | -2.77% | 31,359 | 59,181,998 |
| 2024-04-10 | 20.05 | 20.09 | 18.8 | 19.1 | -4.31% | 40,093 | 76,814,798 |
| 2024-04-09 | 19.29 | 20.2 | 19.18 | 19.96 | +3.47% | 43,520 | 85,763,566 |
| 2024-04-08 | 20.59 | 20.87 | 19.25 | 19.29 | -6.36% | 63,589 | 126,189,283 |
| 2024-04-03 | 20.94 | 22.3 | 20.52 | 20.6 | +0.49% | 78,930 | 168,690,978 |
| 2024-04-02 | 20.57 | 20.7 | 20.24 | 20.5 | -0.34% | 16,547 | 33,819,898 |
| 2024-04-01 | 19.97 | 20.67 | 19.97 | 20.57 | +3.31% | 24,293 | 49,851,416 |
| 2024-03-29 | 19.55 | 19.95 | 19.44 | 19.91 | +1.74% | 24,293 | 47,926,984 |
| 2024-03-28 | 18.83 | 19.78 | 18.77 | 19.57 | +4.04% | 28,840 | 55,888,882 |
| 2024-03-27 | 19.99 | 19.99 | 18.81 | 18.81 | -5.14% | 29,128 | 56,096,068 |
| 2024-03-26 | 19.41 | 20.22 | 19.3 | 19.83 | +0.25% | 24,564 | 48,739,965 |
| 2024-03-25 | 20.58 | 20.98 | 19.7 | 19.78 | -4.54% | 37,932 | 77,134,381 |
| 2024-03-22 | 20.97 | 21.56 | 20.71 | 20.72 | -1.1% | 42,829 | 90,222,966 |
| 2024-03-21 | 20.95 | 21.27 | 20.5 | 20.95 | +0.1% | 33,796 | 70,644,332 |
| 2024-03-20 | 20.51 | 21.01 | 20.5 | 20.93 | +1.31% | 25,451 | 53,033,207 |
| 2024-03-19 | 20.79 | 20.84 | 20.52 | 20.66 | -0.96% | 31,630 | 65,390,862 |
| 2024-03-18 | 20.38 | 21.24 | 20.32 | 20.86 | +3.11% | 39,498 | 81,722,733 |
| 2024-03-15 | 20.01 | 20.25 | 19.81 | 20.23 | +0.45% | 19,574 | 39,210,304 |
| 2024-03-14 | 20.27 | 20.43 | 19.76 | 20.14 | -1.03% | 26,844 | 54,012,321 |
| 2024-03-13 | 20.23 | 20.59 | 20.2 | 20.35 | +0.49% | 28,025 | 57,158,053 |
| 2024-03-12 | 20.23 | 20.46 | 19.92 | 20.25 | +0.4% | 31,198 | 62,919,914 |
| 2024-03-11 | 19.64 | 20.33 | 19.3 | 20.17 | +2.91% | 31,693 | 63,091,021 |
| 2024-03-08 | 19.2 | 19.6 | 19.06 | 19.6 | +2.08% | 23,752 | 45,958,879 |
| 2024-03-07 | 19.58 | 19.88 | 19.05 | 19.2 | -1.64% | 26,273 | 51,200,619 |
| 2024-03-06 | 19.23 | 19.75 | 19.16 | 19.52 | +0.98% | 21,811 | 42,413,750 |
| 2024-03-05 | 19.36 | 19.82 | 19.2 | 19.33 | -1.23% | 30,060 | 58,745,830 |
| 2024-03-04 | 19.64 | 19.83 | 18.91 | 19.57 | -0.36% | 31,111 | 60,358,439 |
| 2024-03-01 | 19.01 | 19.77 | 19.01 | 19.64 | +3.7% | 38,411 | 74,892,177 |
| 2024-02-29 | 17.59 | 19.01 | 17.59 | 18.94 | +4.99% | 38,993 | 72,826,917 |
| 2024-02-28 | 20.11 | 20.57 | 18 | 18.04 | -10.25% | 68,040 | 130,644,134 |
| 2024-02-27 | 19.5 | 20.1 | 19.24 | 20.1 | +2.87% | 25,790 | 50,908,677 |
| 2024-02-26 | 19.37 | 19.94 | 19.2 | 19.54 | +1.88% | 31,796 | 62,344,326 |
| 2024-02-23 | 18.54 | 19.26 | 18.4 | 19.18 | +4.24% | 35,616 | 67,391,635 |
| 2024-02-22 | 18 | 18.65 | 17.98 | 18.4 | +2.51% | 23,696 | 43,446,189 |
| 2024-02-21 | 17.53 | 18.76 | 17.5 | 17.95 | +0.79% | 35,193 | 64,574,682 |
| 2024-02-20 | 17.45 | 18.07 | 17.33 | 17.81 | +0.51% | 25,603 | 45,227,215 |
| 2024-02-19 | 16.54 | 18.12 | 16.54 | 17.72 | +6.75% | 55,182 | 96,474,944 |
| 2024-02-08 | 14.81 | 16.66 | 14.55 | 16.6 | +12.09% | 49,899 | 77,913,858 |
| 2024-02-07 | 15.64 | 15.94 | 14.45 | 14.81 | -3.14% | 48,875 | 74,597,939 |
| 2024-02-06 | 14.51 | 15.71 | 13.75 | 15.29 | +1.93% | 52,410 | 76,450,488 |
| 2024-02-05 | 16.8 | 16.8 | 14.35 | 15 | -11.3% | 50,569 | 77,425,232 |
| 2024-02-02 | 17.88 | 18.39 | 16.21 | 16.91 | -6.32% | 37,372 | 64,194,676 |
| 2024-02-01 | 18.21 | 18.78 | 17.54 | 18.05 | -1.8% | 24,027 | 43,363,044 |
| 2024-01-31 | 19.18 | 19.47 | 18.2 | 18.38 | -4.37% | 26,626 | 49,856,778 |
| 2024-01-30 | 20.23 | 20.3 | 19.2 | 19.22 | -5.18% | 20,924 | 41,299,709 |
| 2024-01-29 | 21.26 | 21.45 | 20.24 | 20.27 | -4.66% | 20,676 | 42,687,508 |
| 2024-01-26 | 21.43 | 21.73 | 21.21 | 21.26 | -0.33% | 16,256 | 34,864,467 |
| 2024-01-25 | 20.86 | 21.35 | 20.35 | 21.33 | +2.99% | 23,992 | 50,363,500 |
| 2024-01-24 | 20.6 | 21 | 19.66 | 20.71 | +0.78% | 26,648 | 54,125,359 |
| 2024-01-23 | 20.55 | 20.77 | 20.08 | 20.55 | +0.05% | 22,834 | 46,660,849 |
| 2024-01-22 | 22.22 | 22.31 | 20.29 | 20.54 | -7.56% | 26,088 | 55,440,928 |
| 2024-01-19 | 22.54 | 22.95 | 22.22 | 22.22 | -1.24% | 16,553 | 37,291,301 |
| 2024-01-18 | 22.55 | 22.64 | 21.8 | 22.5 | -0.18% | 24,676 | 54,740,844 |
| 2024-01-17 | 23.37 | 23.39 | 22.51 | 22.54 | -3.84% | 20,138 | 46,181,120 |
| 2024-01-16 | 23.8 | 23.8 | 23.11 | 23.44 | -0.93% | 16,723 | 39,100,339 |
| 2024-01-15 | 23.88 | 24.25 | 23.54 | 23.66 | -0.34% | 18,265 | 43,574,623 |
| 2024-01-12 | 23.9 | 24.15 | 23.67 | 23.74 | -0.17% | 19,038 | 45,489,079 |
| 2024-01-11 | 23.65 | 23.88 | 23.3 | 23.78 | +1.36% | 18,602 | 43,929,125 |
| 2024-01-10 | 23.68 | 23.88 | 23.07 | 23.46 | -0.64% | 19,840 | 46,594,333 |
| 2024-01-09 | 23.52 | 24.09 | 23.49 | 23.61 | +0.38% | 18,847 | 44,740,014 |
| 2024-01-08 | 24.18 | 24.3 | 23.52 | 23.52 | -3.21% | 22,361 | 53,179,041 |
| 2024-01-05 | 25.25 | 25.4 | 24.23 | 24.3 | -3.53% | 20,572 | 50,869,824 |
| 2024-01-04 | 25.39 | 25.4 | 25.12 | 25.19 | -0.87% | 14,469 | 36,533,814 |
| 2024-01-03 | 25.8 | 25.9 | 25.1 | 25.41 | -1.89% | 21,812 | 55,588,009 |
| 2024-01-02 | 26.07 | 26.13 | 25.78 | 25.9 | +0.08% | 22,923 | 59,497,078 |
| 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：