股票概览
20.1
+3.72%
+0.72
19.35
开盘价
20.25
最高价
19.1
最低价
89,144
成交量
数据更新至: 2024-05-20
技术指标
19.89
MA5 (5日均线)
20.38
MA10 (10日均线)
17.97
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 | 19.35 | 20.25 | 19.1 | 20.1 | +3.72% | 89,144 | 175,647,225 |
| 2024-05-17 | 19.56 | 19.7 | 18.77 | 19.38 | -2.66% | 71,670 | 137,581,506 |
| 2024-05-16 | 20.36 | 20.36 | 19.47 | 19.91 | -3.35% | 83,383 | 165,892,662 |
| 2024-05-15 | 19.5 | 21.25 | 18.58 | 20.6 | +5.8% | 113,006 | 224,938,619 |
| 2024-05-14 | 19.33 | 20.36 | 19.29 | 19.47 | -4.18% | 81,939 | 161,061,488 |
| 2024-05-13 | 19.76 | 22.08 | 19.76 | 20.32 | +0.1% | 106,594 | 221,812,552 |
| 2024-05-10 | 21.31 | 22.38 | 20.28 | 20.3 | -7.09% | 128,803 | 273,543,996 |
| 2024-05-09 | 21.94 | 23.8 | 21.29 | 21.85 | -4.38% | 187,348 | 420,910,550 |
| 2024-05-08 | 19.09 | 22.85 | 18.52 | 22.85 | +20.01% | 164,583 | 341,577,224 |
| 2024-05-07 | 17.99 | 19.74 | 17.5 | 19.04 | +4.85% | 97,655 | 181,816,929 |
| 2024-05-06 | 17.75 | 18.8 | 17.05 | 18.16 | +2.19% | 84,234 | 150,756,672 |
| 2024-04-30 | 16.1 | 18.33 | 15.85 | 17.77 | +11.62% | 68,814 | 117,081,065 |
| 2024-04-29 | 15.5 | 16.01 | 15.45 | 15.92 | +3.78% | 22,585 | 35,655,937 |
| 2024-04-26 | 15.2 | 15.42 | 14.94 | 15.34 | -0.52% | 25,144 | 38,149,471 |
| 2024-04-25 | 14.96 | 16.22 | 14.95 | 15.42 | +3.01% | 29,878 | 46,754,729 |
| 2024-04-24 | 14.77 | 15.05 | 14.7 | 14.97 | +1.35% | 13,322 | 19,855,344 |
| 2024-04-23 | 14.52 | 14.85 | 14.33 | 14.77 | +2% | 15,969 | 23,442,507 |
| 2024-04-22 | 14.28 | 14.76 | 14.06 | 14.48 | +1.33% | 16,402 | 23,780,734 |
| 2024-04-19 | 14.34 | 14.73 | 14.06 | 14.29 | -1.38% | 13,261 | 19,070,034 |
| 2024-04-18 | 14.9 | 15 | 14.46 | 14.49 | -2.69% | 15,337 | 22,472,592 |
| 2024-04-17 | 14.09 | 14.93 | 14.09 | 14.89 | +8.29% | 21,801 | 32,011,167 |
| 2024-04-16 | 14.85 | 15.06 | 13.57 | 13.75 | -8.09% | 23,686 | 33,184,889 |
| 2024-04-15 | 16.31 | 16.36 | 14.77 | 14.96 | -8.05% | 24,825 | 37,801,882 |
| 2024-04-12 | 16.13 | 16.52 | 16.1 | 16.27 | +0.62% | 15,353 | 24,990,102 |
| 2024-04-11 | 16.14 | 16.51 | 16.04 | 16.17 | -0.8% | 15,195 | 24,770,616 |
| 2024-04-10 | 17.02 | 17.11 | 16.19 | 16.3 | -4.34% | 20,529 | 33,944,527 |
| 2024-04-09 | 16 | 17.1 | 15.96 | 17.04 | +6.83% | 31,727 | 52,711,675 |
| 2024-04-08 | 17.14 | 17.15 | 15.9 | 15.95 | -8.02% | 38,736 | 63,154,783 |
| 2024-04-03 | 17.74 | 18.43 | 17.26 | 17.34 | +0.81% | 44,272 | 78,833,524 |
| 2024-04-02 | 17.41 | 17.45 | 17.04 | 17.2 | -1.43% | 16,257 | 27,999,939 |
| 2024-04-01 | 16.99 | 17.45 | 16.93 | 17.45 | +3.44% | 23,834 | 41,017,533 |
| 2024-03-29 | 17.03 | 17.15 | 16.62 | 16.87 | -0.94% | 18,180 | 30,524,845 |
| 2024-03-28 | 16.61 | 17.28 | 16.4 | 17.03 | +1.92% | 28,010 | 47,255,988 |
| 2024-03-27 | 16.88 | 17.23 | 16.7 | 16.71 | -0.65% | 19,352 | 32,860,295 |
| 2024-03-26 | 16.86 | 17.08 | 16.45 | 16.82 | -0.24% | 18,444 | 30,856,451 |
| 2024-03-25 | 17.7 | 17.82 | 16.78 | 16.86 | -4.37% | 20,719 | 35,708,431 |
| 2024-03-22 | 18.18 | 18.18 | 17.49 | 17.63 | -3.13% | 24,954 | 44,278,539 |
| 2024-03-21 | 18.34 | 18.49 | 18 | 18.2 | -1.09% | 22,477 | 40,976,180 |
| 2024-03-20 | 18.07 | 18.63 | 17.99 | 18.4 | +1.32% | 30,245 | 55,329,910 |
| 2024-03-19 | 18.12 | 18.69 | 18.12 | 18.16 | -0.77% | 28,258 | 51,935,130 |
| 2024-03-18 | 18.2 | 18.32 | 17.64 | 18.3 | +1.61% | 32,291 | 58,234,178 |
| 2024-03-15 | 18.13 | 18.38 | 17.52 | 18.01 | -1.8% | 32,820 | 59,073,545 |
| 2024-03-14 | 17.97 | 19.28 | 17.85 | 18.34 | +3.32% | 59,707 | 110,210,579 |
| 2024-03-13 | 17.77 | 17.86 | 17.49 | 17.75 | -0.62% | 27,538 | 48,603,701 |
| 2024-03-12 | 17.55 | 18.38 | 17.55 | 17.86 | +2.17% | 42,559 | 76,428,821 |
| 2024-03-11 | 17.1 | 17.56 | 17.01 | 17.48 | +1.1% | 25,488 | 44,105,568 |
| 2024-03-08 | 17.13 | 17.83 | 17.11 | 17.29 | +0.93% | 28,652 | 50,033,514 |
| 2024-03-07 | 18.04 | 18.18 | 17.02 | 17.13 | -7.41% | 49,098 | 87,011,379 |
| 2024-03-06 | 18 | 18.75 | 17.33 | 18.5 | +0.98% | 67,516 | 120,757,171 |
| 2024-03-05 | 18.27 | 18.84 | 18.12 | 18.32 | -7.05% | 74,197 | 136,646,714 |
| 2024-03-04 | 17.14 | 20.05 | 16.72 | 19.71 | +15.4% | 81,020 | 147,850,843 |
| 2024-03-01 | 16.71 | 17.17 | 16.3 | 17.08 | +3.2% | 31,737 | 53,397,442 |
| 2024-02-29 | 15.9 | 16.58 | 15.76 | 16.55 | +3.44% | 29,480 | 48,013,043 |
| 2024-02-28 | 17.9 | 18.35 | 15.89 | 16 | -10.86% | 54,677 | 94,541,005 |
| 2024-02-27 | 17.05 | 18 | 16.82 | 17.95 | +5.53% | 36,830 | 64,365,412 |
| 2024-02-26 | 16.77 | 17.5 | 16.53 | 17.01 | +2.35% | 32,074 | 54,516,252 |
| 2024-02-23 | 16.15 | 16.77 | 15.9 | 16.62 | +2.91% | 32,282 | 52,646,598 |
| 2024-02-22 | 15.38 | 16.3 | 15.38 | 16.15 | +4.26% | 35,531 | 56,443,260 |
| 2024-02-21 | 15.21 | 16.35 | 15.02 | 15.49 | +1.77% | 38,101 | 59,569,240 |
| 2024-02-20 | 14.68 | 15.74 | 14.31 | 15.22 | +3.12% | 34,901 | 53,322,709 |
| 2024-02-19 | 13.8 | 14.88 | 13.8 | 14.76 | +7.58% | 36,111 | 52,530,408 |
| 2024-02-08 | 12.03 | 13.77 | 12.03 | 13.72 | +12.92% | 45,051 | 58,474,543 |
| 2024-02-07 | 14.04 | 14.23 | 12.12 | 12.15 | -13.46% | 46,950 | 60,932,403 |
| 2024-02-06 | 13.64 | 14.61 | 12.57 | 14.04 | +0.72% | 36,882 | 49,375,318 |
| 2024-02-05 | 15.7 | 15.7 | 13.15 | 13.94 | -11.72% | 33,361 | 47,120,513 |
| 2024-02-02 | 16.73 | 17.14 | 15.22 | 15.79 | -5.84% | 23,501 | 38,121,942 |
| 2024-02-01 | 16.82 | 17.2 | 16.26 | 16.77 | -0.71% | 21,938 | 36,686,932 |
| 2024-01-31 | 18.12 | 18.25 | 16.85 | 16.89 | -7.04% | 20,989 | 36,634,834 |
| 2024-01-30 | 18.97 | 19 | 18.14 | 18.17 | -5.17% | 15,314 | 28,364,965 |
| 2024-01-29 | 20.04 | 20.35 | 19.08 | 19.16 | -4.3% | 14,676 | 28,669,963 |
| 2024-01-26 | 20 | 20.55 | 19.81 | 20.02 | -0.79% | 16,488 | 33,378,707 |
| 2024-01-25 | 19.25 | 20.21 | 19.16 | 20.18 | +4.34% | 22,620 | 44,934,855 |
| 2024-01-24 | 19.35 | 19.76 | 18.6 | 19.34 | -0.1% | 19,568 | 37,511,403 |
| 2024-01-23 | 19.7 | 19.78 | 18.9 | 19.36 | -2.32% | 24,479 | 47,194,679 |
| 2024-01-22 | 21.2 | 21.23 | 19.51 | 19.82 | -6.16% | 24,521 | 49,949,993 |
| 2024-01-19 | 21.66 | 21.8 | 21.09 | 21.12 | -2.49% | 15,191 | 32,479,938 |
| 2024-01-18 | 22 | 22.1 | 21.08 | 21.66 | -3.09% | 31,913 | 68,790,487 |
| 2024-01-17 | 22.9 | 23.66 | 22.35 | 22.35 | -2.99% | 41,673 | 95,389,967 |
| 2024-01-16 | 22.76 | 23.35 | 22.33 | 23.04 | +0.3% | 56,836 | 129,782,497 |
| 2024-01-15 | 21.86 | 24.6 | 21.71 | 22.97 | +5.56% | 62,425 | 143,482,472 |
| 2024-01-12 | 22.37 | 22.62 | 21.75 | 21.76 | -4.27% | 36,373 | 80,494,756 |
| 2024-01-11 | 23.07 | 23.26 | 21.87 | 22.73 | -2.4% | 62,546 | 139,438,365 |
| 2024-01-10 | 25.54 | 25.7 | 22.9 | 23.29 | +3.56% | 71,164 | 169,408,275 |
| 2024-01-09 | 22.41 | 22.89 | 22.28 | 22.49 | +0.04% | 12,970 | 29,276,556 |
| 2024-01-08 | 22.7 | 22.88 | 22.48 | 22.48 | -1.23% | 9,786 | 22,180,216 |
| 2024-01-05 | 23.17 | 23.34 | 22.6 | 22.76 | -1.98% | 9,997 | 23,002,012 |
| 2024-01-04 | 23 | 23.36 | 22.92 | 23.22 | +0.78% | 11,414 | 26,459,508 |
| 2024-01-03 | 23.14 | 23.72 | 22.97 | 23.04 | -0.82% | 13,581 | 31,675,108 |
| 2024-01-02 | 23.13 | 23.35 | 22.85 | 23.23 | +1.13% | 11,827 | 27,409,176 |
| 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：