股票概览
20.18
+7.06%
+1.33
19.05
开盘价
20.45
最高价
19.05
最低价
38,823
成交量
数据更新至: 2024-05-20
技术指标
19.14
MA5 (5日均线)
19.31
MA10 (10日均线)
18.51
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 | 19.05 | 20.45 | 19.05 | 20.18 | +7.06% | 38,823 | 76,971,647 |
| 2024-05-17 | 18.72 | 18.92 | 18.43 | 18.85 | +0.86% | 11,949 | 22,374,144 |
| 2024-05-16 | 19 | 19.1 | 18.51 | 18.69 | -0.64% | 17,407 | 32,720,380 |
| 2024-05-15 | 19.24 | 19.42 | 18.8 | 18.81 | -1.83% | 17,359 | 33,142,733 |
| 2024-05-14 | 19.75 | 19.99 | 18.91 | 19.16 | -3.96% | 26,668 | 51,364,196 |
| 2024-05-13 | 20.23 | 20.49 | 19.45 | 19.95 | -4.91% | 40,584 | 81,006,614 |
| 2024-05-10 | 19.64 | 20.98 | 19.02 | 20.98 | +7.1% | 56,140 | 111,323,870 |
| 2024-05-09 | 18.75 | 21.8 | 18.7 | 19.59 | +7.76% | 47,002 | 94,419,565 |
| 2024-05-08 | 18.89 | 18.89 | 18.1 | 18.18 | -2.83% | 9,794 | 17,910,936 |
| 2024-05-07 | 18.34 | 18.88 | 18.23 | 18.71 | +2.02% | 15,655 | 29,125,772 |
| 2024-05-06 | 17.55 | 18.51 | 17.55 | 18.34 | +5.71% | 15,501 | 27,927,957 |
| 2024-04-30 | 17.99 | 18 | 17.22 | 17.35 | -3.56% | 12,947 | 22,647,867 |
| 2024-04-29 | 16.83 | 18.07 | 16.58 | 17.99 | +6.89% | 19,843 | 34,958,180 |
| 2024-04-26 | 17.21 | 17.28 | 16.53 | 16.83 | -2.04% | 13,512 | 22,856,213 |
| 2024-04-25 | 17.07 | 17.56 | 16.9 | 17.18 | -0.23% | 13,694 | 23,605,691 |
| 2024-04-24 | 17.05 | 17.3 | 16.71 | 17.22 | +2.26% | 17,603 | 30,060,388 |
| 2024-04-23 | 17.8 | 17.8 | 16.6 | 16.84 | -6.65% | 26,771 | 45,702,823 |
| 2024-04-22 | 18.59 | 18.85 | 17.7 | 18.04 | -5.15% | 23,726 | 42,818,351 |
| 2024-04-19 | 18.29 | 19.99 | 17.9 | 19.02 | +3.82% | 35,481 | 67,555,802 |
| 2024-04-18 | 18 | 18.5 | 17.01 | 18.32 | +3.91% | 29,054 | 51,854,034 |
| 2024-04-17 | 15.26 | 17.63 | 14.96 | 17.63 | +20.01% | 26,562 | 44,189,656 |
| 2024-04-16 | 16.02 | 16.54 | 14.58 | 14.69 | -11.45% | 20,600 | 31,238,826 |
| 2024-04-15 | 18.48 | 18.7 | 16 | 16.59 | -11.43% | 25,406 | 43,273,734 |
| 2024-04-12 | 18.5 | 18.85 | 18.37 | 18.73 | +1.24% | 12,283 | 22,895,135 |
| 2024-04-11 | 18.65 | 19.07 | 18.35 | 18.5 | -2.01% | 12,692 | 23,677,135 |
| 2024-04-10 | 19.51 | 20 | 18.45 | 18.88 | -3.18% | 17,644 | 33,510,970 |
| 2024-04-09 | 19.26 | 19.85 | 19.26 | 19.5 | 0% | 17,649 | 34,453,549 |
| 2024-04-08 | 19.83 | 20.9 | 19.4 | 19.5 | -3.47% | 34,809 | 69,785,238 |
| 2024-04-03 | 19.57 | 20.47 | 19 | 20.2 | +2.59% | 40,903 | 80,772,005 |
| 2024-04-02 | 18.23 | 20.17 | 18.23 | 19.69 | +7.42% | 35,299 | 68,278,467 |
| 2024-04-01 | 17.62 | 18.56 | 17.6 | 18.33 | +4.98% | 18,690 | 34,055,676 |
| 2024-03-29 | 17.05 | 17.65 | 17.02 | 17.46 | +2.4% | 10,472 | 18,254,443 |
| 2024-03-28 | 16.49 | 17.28 | 16.49 | 17.05 | +2.83% | 10,833 | 18,367,908 |
| 2024-03-27 | 16.91 | 17.17 | 16.53 | 16.58 | -2.87% | 9,812 | 16,530,845 |
| 2024-03-26 | 16.99 | 17.39 | 16.7 | 17.07 | +0.77% | 12,501 | 21,300,491 |
| 2024-03-25 | 17.6 | 17.74 | 16.94 | 16.94 | -4.19% | 12,854 | 22,345,560 |
| 2024-03-22 | 18.09 | 18.5 | 17.5 | 17.68 | -2.64% | 14,078 | 25,032,862 |
| 2024-03-21 | 18.4 | 18.58 | 17.76 | 18.16 | -0.87% | 12,850 | 23,259,481 |
| 2024-03-20 | 18.14 | 18.42 | 18.03 | 18.32 | +0.77% | 12,477 | 22,741,721 |
| 2024-03-19 | 18.58 | 18.71 | 18.1 | 18.18 | -2.26% | 18,590 | 34,035,745 |
| 2024-03-18 | 18.04 | 18.79 | 17.85 | 18.6 | +1.97% | 27,736 | 51,001,220 |
| 2024-03-15 | 16.95 | 18.29 | 16.91 | 18.24 | +6.54% | 29,507 | 52,246,658 |
| 2024-03-14 | 17.55 | 17.72 | 16.91 | 17.12 | -3.17% | 18,006 | 31,207,916 |
| 2024-03-13 | 17.27 | 17.98 | 17.05 | 17.68 | +2.67% | 20,937 | 36,714,343 |
| 2024-03-12 | 17.02 | 17.28 | 16.81 | 17.22 | +1.18% | 14,353 | 24,537,970 |
| 2024-03-11 | 16.95 | 17.02 | 16.69 | 17.02 | +1.43% | 13,286 | 22,384,412 |
| 2024-03-08 | 16.79 | 17.05 | 16.51 | 16.78 | -0.18% | 15,507 | 25,975,174 |
| 2024-03-07 | 17 | 17.77 | 16.78 | 16.81 | -1.98% | 24,433 | 42,109,163 |
| 2024-03-06 | 17.19 | 17.4 | 16.72 | 17.15 | -1.94% | 24,493 | 41,570,066 |
| 2024-03-05 | 16.88 | 18.2 | 16.31 | 17.49 | +2.58% | 35,841 | 62,388,613 |
| 2024-03-04 | 16.8 | 17.45 | 16.01 | 17.05 | +2.34% | 22,197 | 36,873,890 |
| 2024-03-01 | 16.13 | 17.5 | 16.03 | 16.66 | +3.35% | 18,778 | 31,321,172 |
| 2024-02-29 | 15.19 | 16.18 | 15 | 16.12 | +5.64% | 18,739 | 29,454,081 |
| 2024-02-28 | 17.58 | 17.8 | 15.22 | 15.26 | -13.2% | 28,217 | 46,303,942 |
| 2024-02-27 | 16.95 | 17.58 | 16.76 | 17.58 | +3.35% | 10,627 | 18,286,983 |
| 2024-02-26 | 17 | 17.68 | 16.63 | 17.01 | +2.41% | 15,169 | 25,982,326 |
| 2024-02-23 | 16.19 | 16.66 | 15.98 | 16.61 | +3.94% | 11,926 | 19,475,117 |
| 2024-02-22 | 15.46 | 16 | 15.14 | 15.98 | +5.13% | 11,675 | 18,226,316 |
| 2024-02-21 | 14.74 | 15.69 | 14.5 | 15.2 | +3.33% | 16,292 | 24,810,660 |
| 2024-02-20 | 14.7 | 14.72 | 14.16 | 14.71 | +0.07% | 12,456 | 18,122,631 |
| 2024-02-19 | 14 | 15 | 13.98 | 14.7 | +4.93% | 25,414 | 37,151,553 |
| 2024-02-08 | 12.6 | 14.32 | 12.29 | 14.01 | +10.31% | 21,706 | 28,768,509 |
| 2024-02-07 | 13.5 | 13.5 | 12.61 | 12.7 | -5.93% | 23,285 | 30,268,440 |
| 2024-02-06 | 12.5 | 14.19 | 12.09 | 13.5 | -3.85% | 30,597 | 39,629,721 |
| 2024-02-05 | 16 | 16.81 | 13.43 | 14.04 | -9.71% | 34,683 | 51,436,356 |
| 2024-02-02 | 16.88 | 17.19 | 15.03 | 15.55 | -7.72% | 13,380 | 21,316,460 |
| 2024-02-01 | 17.23 | 17.28 | 16.4 | 16.85 | -3.05% | 10,212 | 17,248,614 |
| 2024-01-31 | 19.38 | 19.38 | 17.21 | 17.38 | -5.9% | 10,691 | 18,957,121 |
| 2024-01-30 | 19.06 | 19.11 | 18.36 | 18.47 | -2.69% | 7,190 | 13,487,118 |
| 2024-01-29 | 19.97 | 20.46 | 18.98 | 18.98 | -4.96% | 9,046 | 17,569,564 |
| 2024-01-26 | 19.97 | 20.41 | 19.82 | 19.97 | -0.05% | 7,415 | 14,897,425 |
| 2024-01-25 | 18.74 | 20.01 | 18.63 | 19.98 | +6.84% | 11,005 | 21,406,245 |
| 2024-01-24 | 18.79 | 19.1 | 17.89 | 18.7 | -0.74% | 10,959 | 20,230,705 |
| 2024-01-23 | 19.4 | 19.87 | 18.63 | 18.84 | -3.78% | 13,115 | 24,807,251 |
| 2024-01-22 | 20.77 | 21.09 | 19.47 | 19.58 | -5.73% | 9,448 | 19,182,715 |
| 2024-01-19 | 21.42 | 21.49 | 20.71 | 20.77 | -2.17% | 7,634 | 16,075,299 |
| 2024-01-18 | 21.74 | 22.35 | 20.65 | 21.23 | -3.68% | 11,861 | 25,226,262 |
| 2024-01-17 | 22.54 | 22.79 | 22.01 | 22.04 | -2.3% | 6,164 | 13,748,428 |
| 2024-01-16 | 22.85 | 22.95 | 22.28 | 22.56 | -0.35% | 7,333 | 16,536,680 |
| 2024-01-15 | 22.91 | 22.97 | 22.53 | 22.64 | -1.18% | 5,543 | 12,569,144 |
| 2024-01-12 | 23.11 | 23.36 | 22.88 | 22.91 | -0.48% | 5,202 | 11,993,892 |
| 2024-01-11 | 22.7 | 23.12 | 22.47 | 23.02 | +1.5% | 7,051 | 16,045,466 |
| 2024-01-10 | 23.16 | 23.29 | 22.56 | 22.68 | -1.9% | 6,995 | 16,003,551 |
| 2024-01-09 | 22.9 | 23.41 | 22.8 | 23.12 | +1.14% | 7,490 | 17,281,751 |
| 2024-01-08 | 23.38 | 23.53 | 22.79 | 22.86 | -2.22% | 5,724 | 13,185,953 |
| 2024-01-05 | 23.61 | 24 | 23.26 | 23.38 | -1.02% | 6,338 | 14,943,015 |
| 2024-01-04 | 23.5 | 23.72 | 23.33 | 23.62 | +0.51% | 6,782 | 15,985,546 |
| 2024-01-03 | 24.28 | 24.28 | 23.19 | 23.5 | -2.12% | 7,637 | 18,002,789 |
| 2024-01-02 | 23.99 | 24.2 | 23.58 | 24.01 | +0.38% | 10,388 | 24,958,106 |
| 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：