股票概览
20.41
-0.05%
-0.01
21.36
开盘价
22.66
最高价
20
最低价
234,866
成交量
数据更新至: 2024-05-20
技术指标
19.36
MA5 (5日均线)
19.04
MA10 (10日均线)
19.46
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 | 21.36 | 22.66 | 20 | 20.41 | -0.05% | 234,866 | 501,982,358 |
| 2024-05-17 | 19.7 | 20.6 | 19.21 | 20.42 | +4.18% | 178,392 | 357,415,729 |
| 2024-05-16 | 18.2 | 19.94 | 18 | 19.6 | +7.57% | 161,640 | 310,582,158 |
| 2024-05-15 | 18.25 | 18.78 | 17.81 | 18.22 | +0.39% | 83,712 | 154,272,183 |
| 2024-05-14 | 17.78 | 18.26 | 17.6 | 18.15 | +2.83% | 65,957 | 118,422,297 |
| 2024-05-13 | 18.67 | 18.69 | 17.45 | 17.65 | -7.83% | 91,690 | 162,620,888 |
| 2024-05-10 | 18.5 | 19.37 | 17.82 | 19.15 | +2.13% | 113,566 | 211,839,462 |
| 2024-05-09 | 18.84 | 18.92 | 18.35 | 18.75 | +1.24% | 71,129 | 132,564,728 |
| 2024-05-08 | 19.2 | 19.34 | 18.4 | 18.52 | -5.17% | 78,411 | 147,267,303 |
| 2024-05-07 | 19.62 | 20.19 | 19.34 | 19.53 | -1.66% | 102,309 | 201,821,892 |
| 2024-05-06 | 18.68 | 20.5 | 18.46 | 19.86 | +8.41% | 113,145 | 222,574,653 |
| 2024-04-30 | 19.58 | 19.61 | 18.17 | 18.32 | -8.4% | 91,343 | 170,302,163 |
| 2024-04-29 | 20.01 | 20.46 | 19.61 | 20 | -0.4% | 104,586 | 208,436,487 |
| 2024-04-26 | 20.89 | 21.45 | 20 | 20.08 | -7.12% | 154,653 | 320,318,401 |
| 2024-04-25 | 20.5 | 22.33 | 20.2 | 21.62 | +2.85% | 166,620 | 353,997,480 |
| 2024-04-24 | 19.26 | 21.42 | 19.26 | 21.02 | +3.19% | 159,309 | 329,936,639 |
| 2024-04-23 | 20.03 | 21.69 | 19.48 | 20.37 | -2.72% | 175,666 | 362,650,688 |
| 2024-04-22 | 22.93 | 23.5 | 20.73 | 20.94 | +5.02% | 212,384 | 469,308,523 |
| 2024-04-19 | 16.28 | 19.94 | 16.25 | 19.94 | +19.98% | 126,525 | 226,460,843 |
| 2024-04-18 | 15.94 | 17.08 | 15.69 | 16.62 | +2.97% | 101,937 | 167,340,087 |
| 2024-04-17 | 14.1 | 16.24 | 14.1 | 16.14 | +16.96% | 82,944 | 128,040,623 |
| 2024-04-16 | 15.42 | 15.44 | 13.57 | 13.8 | -11.03% | 58,677 | 83,323,531 |
| 2024-04-15 | 16.58 | 16.76 | 15.09 | 15.51 | -6.23% | 59,389 | 93,475,579 |
| 2024-04-12 | 17.08 | 17.38 | 16.46 | 16.54 | -3.5% | 58,126 | 98,117,361 |
| 2024-04-11 | 17.51 | 17.79 | 17 | 17.14 | -6.44% | 63,851 | 111,080,094 |
| 2024-04-10 | 17.75 | 18.36 | 16.83 | 18.32 | +2.29% | 92,693 | 163,900,872 |
| 2024-04-09 | 17.98 | 18.45 | 17.57 | 17.91 | -1.1% | 67,763 | 121,741,017 |
| 2024-04-08 | 19.7 | 19.7 | 17.85 | 18.11 | -9.09% | 97,965 | 179,906,304 |
| 2024-04-03 | 20.53 | 20.94 | 19.38 | 19.92 | -6.13% | 113,205 | 225,860,148 |
| 2024-04-02 | 21.1 | 22.57 | 20.76 | 21.22 | -5.1% | 166,809 | 359,593,507 |
| 2024-04-01 | 20 | 23.38 | 19.7 | 22.36 | +4.15% | 207,614 | 429,388,745 |
| 2024-03-29 | 19.64 | 22.49 | 19.18 | 21.47 | +14.57% | 219,338 | 466,867,710 |
| 2024-03-28 | 15.93 | 18.74 | 15.75 | 18.74 | +19.97% | 120,241 | 215,530,779 |
| 2024-03-27 | 16.65 | 16.98 | 15.6 | 15.62 | -8.28% | 38,682 | 62,581,254 |
| 2024-03-26 | 15.92 | 17.4 | 15.73 | 17.03 | +6.91% | 46,058 | 75,859,005 |
| 2024-03-25 | 16.41 | 16.69 | 15.91 | 15.93 | -2.93% | 29,203 | 47,541,147 |
| 2024-03-22 | 16.92 | 17.05 | 16.31 | 16.41 | -3.75% | 33,558 | 55,601,874 |
| 2024-03-21 | 16.73 | 17.15 | 16.5 | 17.05 | +1.73% | 49,509 | 83,578,886 |
| 2024-03-20 | 16.29 | 16.84 | 16.25 | 16.76 | +2.76% | 38,413 | 63,611,267 |
| 2024-03-19 | 16.19 | 16.92 | 16.11 | 16.31 | +0.31% | 41,450 | 68,119,266 |
| 2024-03-18 | 15.78 | 16.38 | 15.71 | 16.26 | +3.5% | 43,567 | 70,269,761 |
| 2024-03-15 | 15.6 | 15.75 | 15.3 | 15.71 | +0.51% | 27,815 | 43,259,584 |
| 2024-03-14 | 15.6 | 15.85 | 15.26 | 15.63 | +0.19% | 39,884 | 62,405,695 |
| 2024-03-13 | 15.85 | 15.9 | 15.43 | 15.6 | -2.32% | 39,981 | 62,457,306 |
| 2024-03-12 | 15.33 | 16 | 15.3 | 15.97 | +4.11% | 53,228 | 83,534,882 |
| 2024-03-11 | 15.28 | 15.45 | 15.02 | 15.34 | +0.92% | 31,154 | 47,532,698 |
| 2024-03-08 | 14.97 | 15.5 | 14.88 | 15.2 | 0% | 41,850 | 63,265,238 |
| 2024-03-07 | 14.93 | 16.2 | 14.81 | 15.2 | +1.74% | 59,825 | 92,055,477 |
| 2024-03-06 | 14.8 | 15.25 | 14.66 | 14.94 | +0.27% | 28,632 | 42,817,146 |
| 2024-03-05 | 15.47 | 15.47 | 14.83 | 14.9 | -5.1% | 44,646 | 67,143,473 |
| 2024-03-04 | 14.92 | 16.2 | 14.31 | 15.7 | +5.23% | 52,686 | 80,538,554 |
| 2024-03-01 | 14.75 | 15.12 | 14.54 | 14.92 | +1.08% | 29,221 | 43,253,695 |
| 2024-02-29 | 13.86 | 14.83 | 13.79 | 14.76 | +5.88% | 38,545 | 56,007,864 |
| 2024-02-28 | 15.5 | 16.3 | 13.9 | 13.94 | -10.35% | 59,009 | 89,780,285 |
| 2024-02-27 | 14.84 | 15.7 | 14.84 | 15.55 | +2.84% | 41,789 | 64,436,936 |
| 2024-02-26 | 14.9 | 15.46 | 14.6 | 15.12 | +2.16% | 52,117 | 78,336,231 |
| 2024-02-23 | 14.38 | 14.88 | 14.1 | 14.8 | +3.14% | 53,874 | 78,237,440 |
| 2024-02-22 | 13.77 | 14.38 | 13.5 | 14.35 | +4.44% | 62,090 | 87,507,703 |
| 2024-02-21 | 13.33 | 14.5 | 13.3 | 13.74 | -1.01% | 72,492 | 100,700,089 |
| 2024-02-20 | 12.68 | 15.3 | 12.26 | 13.88 | +8.86% | 75,043 | 105,493,430 |
| 2024-02-19 | 11.98 | 12.98 | 11.98 | 12.75 | +6.43% | 50,705 | 63,877,557 |
| 2024-02-08 | 10.68 | 11.98 | 10.21 | 11.98 | +12.7% | 61,372 | 69,033,793 |
| 2024-02-07 | 11.9 | 12 | 10.6 | 10.63 | -11.42% | 53,969 | 60,099,770 |
| 2024-02-06 | 11.51 | 12.43 | 10.41 | 12 | -0.83% | 51,874 | 58,662,721 |
| 2024-02-05 | 14.27 | 14.35 | 11.85 | 12.1 | -15.74% | 47,194 | 59,282,788 |
| 2024-02-02 | 15.2 | 15.68 | 13.93 | 14.36 | -5.65% | 30,910 | 45,753,203 |
| 2024-02-01 | 15.66 | 16.06 | 14.7 | 15.22 | -1.81% | 32,076 | 49,193,060 |
| 2024-01-31 | 16.85 | 17 | 15.5 | 15.5 | -6.74% | 26,920 | 43,243,736 |
| 2024-01-30 | 17.47 | 17.53 | 16.62 | 16.62 | -4.87% | 23,151 | 39,282,448 |
| 2024-01-29 | 18.66 | 18.78 | 17.43 | 17.47 | -4.54% | 31,954 | 57,002,568 |
| 2024-01-26 | 18.36 | 19.32 | 18.17 | 18.3 | +1.55% | 59,360 | 111,115,294 |
| 2024-01-25 | 16.75 | 18.09 | 16.66 | 18.02 | +7.58% | 51,123 | 89,973,497 |
| 2024-01-24 | 16.07 | 16.75 | 16.05 | 16.75 | +4.1% | 32,722 | 53,733,375 |
| 2024-01-23 | 16.03 | 16.43 | 15.69 | 16.09 | -0.25% | 26,542 | 42,305,779 |
| 2024-01-22 | 17.5 | 17.5 | 16.01 | 16.13 | -8.66% | 39,155 | 65,578,451 |
| 2024-01-19 | 18.32 | 18.44 | 17.58 | 17.66 | -2.65% | 31,764 | 56,621,740 |
| 2024-01-18 | 18.6 | 18.6 | 17.69 | 18.14 | -2.47% | 42,224 | 75,985,009 |
| 2024-01-17 | 19.84 | 20.19 | 18.5 | 18.6 | -5.68% | 57,010 | 108,426,209 |
| 2024-01-16 | 20.13 | 20.9 | 19.46 | 19.72 | -2.57% | 70,879 | 142,684,997 |
| 2024-01-15 | 19.89 | 21 | 19.21 | 20.24 | +1.5% | 89,285 | 177,647,046 |
| 2024-01-12 | 20.32 | 21.29 | 19.91 | 19.94 | -1.38% | 107,702 | 222,272,301 |
| 2024-01-11 | 19.49 | 20.55 | 19.49 | 20.22 | +3.32% | 94,962 | 190,371,635 |
| 2024-01-10 | 20.37 | 20.66 | 19.56 | 19.57 | -3.97% | 97,219 | 192,346,459 |
| 2024-01-09 | 21.56 | 21.56 | 20.34 | 20.38 | -7.74% | 151,754 | 315,374,149 |
| 2024-01-08 | 18.86 | 22.09 | 18.83 | 22.09 | +19.99% | 135,369 | 286,066,125 |
| 2024-01-05 | 19 | 19 | 18.31 | 18.41 | -1.87% | 15,447 | 28,724,692 |
| 2024-01-04 | 18.67 | 18.86 | 18.45 | 18.76 | +0.43% | 18,730 | 34,975,275 |
| 2024-01-03 | 19.29 | 19.29 | 18.44 | 18.68 | -2.1% | 33,421 | 62,758,227 |
| 2024-01-02 | 19.81 | 19.88 | 19 | 19.08 | -1.55% | 47,762 | 92,512,530 |
| 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：