股票概览
19.82
-3.36%
-0.69
20.51
开盘价
20.67
最高价
19.47
最低价
157,224
成交量
数据更新至: 2024-05-20
技术指标
20.17
MA5 (5日均线)
20.56
MA10 (10日均线)
20.49
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 | 20.51 | 20.67 | 19.47 | 19.82 | -3.36% | 157,224 | 313,914,926 |
| 2024-05-17 | 19.97 | 20.51 | 19.88 | 20.51 | +2.29% | 71,897 | 145,717,226 |
| 2024-05-16 | 20.22 | 20.39 | 20.01 | 20.05 | -0.2% | 50,668 | 102,237,769 |
| 2024-05-15 | 20.4 | 20.49 | 20.06 | 20.09 | -1.52% | 46,334 | 93,725,250 |
| 2024-05-14 | 20.46 | 20.94 | 20.35 | 20.4 | -0.05% | 53,648 | 110,249,001 |
| 2024-05-13 | 20.5 | 20.68 | 20.2 | 20.41 | -1.54% | 69,457 | 142,180,640 |
| 2024-05-10 | 21.37 | 21.5 | 20.6 | 20.73 | -2.81% | 87,816 | 183,201,740 |
| 2024-05-09 | 20.9 | 21.37 | 20.9 | 21.33 | +2.3% | 86,190 | 182,094,016 |
| 2024-05-08 | 21.48 | 21.48 | 20.8 | 20.85 | -2.8% | 73,809 | 155,133,988 |
| 2024-05-07 | 21.44 | 21.63 | 21.2 | 21.45 | -0.05% | 71,861 | 153,808,439 |
| 2024-05-06 | 21.58 | 21.88 | 21.34 | 21.46 | -0.92% | 108,895 | 234,891,288 |
| 2024-04-30 | 21.39 | 21.93 | 21.39 | 21.66 | +0.7% | 111,812 | 242,166,474 |
| 2024-04-29 | 21.7 | 21.9 | 21.07 | 21.51 | +3.41% | 162,608 | 349,251,032 |
| 2024-04-26 | 19.92 | 21.06 | 19.83 | 20.8 | +4.42% | 127,027 | 260,270,712 |
| 2024-04-25 | 20.22 | 20.26 | 19.81 | 19.92 | -1.04% | 66,561 | 133,356,208 |
| 2024-04-24 | 19.79 | 20.14 | 19.68 | 20.13 | +1.98% | 75,935 | 151,705,225 |
| 2024-04-23 | 19.5 | 20.01 | 19.5 | 19.74 | +1.18% | 49,920 | 98,546,899 |
| 2024-04-22 | 19.31 | 19.83 | 18.97 | 19.51 | -1.06% | 53,096 | 103,344,570 |
| 2024-04-19 | 19.6 | 19.92 | 19.42 | 19.72 | -0.25% | 57,881 | 113,657,423 |
| 2024-04-18 | 19.73 | 19.97 | 19.51 | 19.77 | -0.45% | 68,042 | 134,589,559 |
| 2024-04-17 | 18.75 | 19.86 | 18.75 | 19.86 | +6.49% | 80,432 | 156,734,327 |
| 2024-04-16 | 19.53 | 19.62 | 18.5 | 18.65 | -4.16% | 75,585 | 143,418,833 |
| 2024-04-15 | 19.56 | 19.95 | 19.19 | 19.46 | -0.56% | 62,733 | 122,662,004 |
| 2024-04-12 | 19.77 | 20.08 | 19.51 | 19.57 | -0.56% | 42,591 | 84,166,361 |
| 2024-04-11 | 19.23 | 20.07 | 19.16 | 19.68 | +1.44% | 50,514 | 99,523,053 |
| 2024-04-10 | 19.9 | 20 | 19.25 | 19.4 | -2.32% | 37,675 | 73,633,801 |
| 2024-04-09 | 19.7 | 19.94 | 19.57 | 19.86 | +1.27% | 34,356 | 67,996,187 |
| 2024-04-08 | 20.1 | 20.13 | 19.6 | 19.61 | -3.26% | 52,223 | 103,572,917 |
| 2024-04-03 | 20.33 | 20.6 | 20.09 | 20.27 | -0.83% | 55,811 | 113,387,258 |
| 2024-04-02 | 20.56 | 20.66 | 20.15 | 20.44 | -0.58% | 60,796 | 124,013,317 |
| 2024-04-01 | 19.95 | 20.58 | 19.93 | 20.56 | +3.52% | 64,743 | 131,562,299 |
| 2024-03-29 | 19.5 | 19.86 | 19.3 | 19.86 | +1.53% | 49,110 | 96,105,559 |
| 2024-03-28 | 19.13 | 19.84 | 19.12 | 19.56 | +2.52% | 68,511 | 133,795,026 |
| 2024-03-27 | 20.15 | 20.22 | 19.08 | 19.08 | -5.73% | 80,879 | 157,887,715 |
| 2024-03-26 | 20.27 | 20.45 | 19.9 | 20.24 | -0.2% | 66,151 | 133,552,253 |
| 2024-03-25 | 20.91 | 21.1 | 20.26 | 20.28 | -3.8% | 77,708 | 160,984,167 |
| 2024-03-22 | 21.53 | 21.58 | 20.91 | 21.08 | -2.23% | 85,402 | 180,658,561 |
| 2024-03-21 | 21.94 | 21.94 | 21.45 | 21.56 | -1.24% | 75,650 | 163,666,658 |
| 2024-03-20 | 21.68 | 21.99 | 21.56 | 21.83 | +0.55% | 64,497 | 140,406,884 |
| 2024-03-19 | 22.06 | 22.1 | 21.7 | 21.71 | -2.07% | 107,644 | 235,552,453 |
| 2024-03-18 | 21.75 | 22.17 | 21.75 | 22.17 | +2.17% | 125,960 | 276,526,200 |
| 2024-03-15 | 21.59 | 21.74 | 21.21 | 21.7 | -0.23% | 95,025 | 203,640,046 |
| 2024-03-14 | 21.6 | 22.08 | 21.38 | 21.75 | +0.28% | 112,279 | 244,335,617 |
| 2024-03-13 | 21.65 | 21.88 | 21.42 | 21.69 | -0.41% | 113,056 | 244,802,869 |
| 2024-03-12 | 21.74 | 22.04 | 21.51 | 21.78 | +2.35% | 169,956 | 369,721,000 |
| 2024-03-11 | 21.31 | 21.34 | 20.7 | 21.28 | +0.9% | 78,938 | 165,889,808 |
| 2024-03-08 | 20.7 | 21.16 | 20.48 | 21.09 | +2.23% | 61,733 | 128,891,184 |
| 2024-03-07 | 21.2 | 21.69 | 20.62 | 20.63 | -1.86% | 91,462 | 193,800,552 |
| 2024-03-06 | 20.93 | 21.26 | 20.57 | 21.02 | +0.24% | 63,852 | 133,777,622 |
| 2024-03-05 | 21.04 | 21.28 | 20.81 | 20.97 | -1.46% | 87,124 | 183,481,358 |
| 2024-03-04 | 21.45 | 21.65 | 20.98 | 21.28 | -0.37% | 85,014 | 180,854,687 |
| 2024-03-01 | 21.09 | 21.44 | 20.95 | 21.36 | +1.71% | 97,356 | 206,653,791 |
| 2024-02-29 | 19.91 | 21.05 | 19.88 | 21 | +4.58% | 87,416 | 181,426,860 |
| 2024-02-28 | 21.4 | 21.7 | 20.08 | 20.08 | -6.3% | 130,115 | 273,448,262 |
| 2024-02-27 | 20.75 | 21.48 | 20.46 | 21.43 | +2.49% | 115,015 | 241,171,094 |
| 2024-02-26 | 20.76 | 21.24 | 20.39 | 20.91 | +3% | 137,245 | 285,430,070 |
| 2024-02-23 | 19.96 | 20.32 | 19.69 | 20.3 | +1.7% | 79,143 | 158,303,429 |
| 2024-02-22 | 19.62 | 19.99 | 19.57 | 19.96 | +1.73% | 61,771 | 122,350,940 |
| 2024-02-21 | 19.46 | 20.31 | 19.26 | 19.62 | +0.2% | 84,176 | 167,143,169 |
| 2024-02-20 | 19.54 | 19.7 | 19.13 | 19.58 | -0.46% | 64,569 | 124,931,356 |
| 2024-02-19 | 19.97 | 19.98 | 19.25 | 19.67 | +0.51% | 87,855 | 172,227,016 |
| 2024-02-08 | 18.95 | 20.29 | 18.8 | 19.57 | +4.88% | 118,098 | 232,413,815 |
| 2024-02-07 | 17.83 | 18.91 | 17.83 | 18.66 | +5.25% | 114,712 | 213,189,371 |
| 2024-02-06 | 16.03 | 17.96 | 15.96 | 17.73 | +9.65% | 106,531 | 181,269,200 |
| 2024-02-05 | 17.3 | 17.54 | 15.55 | 16.17 | -7.92% | 132,311 | 216,653,674 |
| 2024-02-02 | 18.35 | 19.05 | 16.95 | 17.56 | -4.57% | 115,158 | 206,025,810 |
| 2024-02-01 | 18 | 18.88 | 17.89 | 18.4 | +1.83% | 90,275 | 166,735,764 |
| 2024-01-31 | 19.6 | 19.9 | 18.02 | 18.07 | -9.47% | 131,352 | 245,108,223 |
| 2024-01-30 | 20.3 | 20.65 | 19.94 | 19.96 | -2.16% | 42,980 | 86,863,011 |
| 2024-01-29 | 21.09 | 21.38 | 20.38 | 20.4 | -3.18% | 50,553 | 104,960,397 |
| 2024-01-26 | 21.49 | 21.6 | 21.04 | 21.07 | -2.41% | 62,339 | 132,711,781 |
| 2024-01-25 | 20.88 | 21.74 | 20.56 | 21.59 | +3.7% | 85,037 | 180,994,843 |
| 2024-01-24 | 20.66 | 20.82 | 19.9 | 20.82 | +0.58% | 70,280 | 143,492,963 |
| 2024-01-23 | 19.91 | 20.85 | 19.68 | 20.7 | +2.93% | 71,940 | 147,545,087 |
| 2024-01-22 | 21.67 | 21.73 | 19.88 | 20.11 | -7.07% | 102,523 | 213,841,975 |
| 2024-01-19 | 22.09 | 22.38 | 21.55 | 21.64 | -2.87% | 98,167 | 214,810,749 |
| 2024-01-18 | 21.44 | 22.28 | 21.16 | 22.28 | +5.09% | 154,975 | 336,910,885 |
| 2024-01-17 | 22.13 | 22.3 | 21.16 | 21.2 | +0.09% | 121,363 | 263,587,679 |
| 2024-01-16 | 21.08 | 21.33 | 20.86 | 21.18 | +0.14% | 33,721 | 71,008,268 |
| 2024-01-15 | 21.24 | 21.37 | 20.9 | 21.15 | -0.42% | 27,994 | 59,146,722 |
| 2024-01-12 | 21.44 | 21.59 | 21.24 | 21.24 | -1.03% | 26,374 | 56,431,486 |
| 2024-01-11 | 21.03 | 21.49 | 20.99 | 21.46 | +2.14% | 30,629 | 65,280,089 |
| 2024-01-10 | 21.14 | 21.38 | 20.81 | 21.01 | -0.94% | 32,011 | 67,571,890 |
| 2024-01-09 | 21.01 | 21.41 | 20.92 | 21.21 | +1.1% | 42,247 | 89,326,055 |
| 2024-01-08 | 21.62 | 21.66 | 20.98 | 20.98 | -2.96% | 60,581 | 128,504,699 |
| 2024-01-05 | 22.69 | 22.84 | 21.55 | 21.62 | -4.84% | 85,805 | 189,180,024 |
| 2024-01-04 | 23.1 | 23.12 | 22.63 | 22.72 | -1.52% | 35,572 | 80,945,612 |
| 2024-01-03 | 23.42 | 23.51 | 22.97 | 23.07 | -1.49% | 41,943 | 97,161,718 |
| 2024-01-02 | 23.46 | 23.65 | 23.35 | 23.42 | -0.47% | 42,085 | 98,897,292 |
| 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：