股票概览
20.39
+2%
+0.4
20.08
开盘价
20.4
最高价
20.05
最低价
439,816
成交量
数据更新至: 2024-05-20
技术指标
20.02
MA5 (5日均线)
20.19
MA10 (10日均线)
19.95
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 | 20.08 | 20.4 | 20.05 | 20.39 | +2% | 439,816 | 891,965,861 |
| 2024-05-17 | 19.8 | 19.99 | 19.65 | 19.99 | +1.22% | 230,140 | 455,987,752 |
| 2024-05-16 | 19.96 | 20.08 | 19.69 | 19.75 | -0.25% | 245,470 | 488,061,597 |
| 2024-05-15 | 20.17 | 20.29 | 19.79 | 19.8 | -1.79% | 265,478 | 530,426,250 |
| 2024-05-14 | 20.1 | 20.35 | 20 | 20.16 | -0.1% | 231,971 | 468,030,019 |
| 2024-05-13 | 20.41 | 20.41 | 20.01 | 20.18 | -1.42% | 266,071 | 537,307,468 |
| 2024-05-10 | 20.64 | 20.82 | 20.26 | 20.47 | -0.82% | 335,552 | 685,387,911 |
| 2024-05-09 | 20.2 | 20.73 | 20.19 | 20.64 | +2.03% | 526,364 | 1,082,054,300 |
| 2024-05-08 | 20.18 | 20.5 | 19.91 | 20.23 | -0.3% | 436,348 | 882,711,242 |
| 2024-05-07 | 20.16 | 20.55 | 20.06 | 20.29 | +3.15% | 537,125 | 1,090,028,789 |
| 2024-05-06 | 19.47 | 19.85 | 19.41 | 19.67 | +1.92% | 322,440 | 633,658,393 |
| 2024-04-30 | 19.75 | 19.88 | 19.25 | 19.3 | -2.92% | 384,246 | 746,610,270 |
| 2024-04-29 | 19.7 | 20.08 | 19.5 | 19.88 | 0% | 387,615 | 769,597,681 |
| 2024-04-26 | 19.52 | 19.93 | 19.5 | 19.88 | +1.27% | 313,778 | 619,574,706 |
| 2024-04-25 | 19.42 | 19.84 | 19.26 | 19.63 | +0.46% | 263,433 | 516,347,917 |
| 2024-04-24 | 19.05 | 19.68 | 18.85 | 19.54 | +2.57% | 334,954 | 644,825,676 |
| 2024-04-23 | 19.74 | 19.74 | 19.01 | 19.05 | -4.32% | 437,694 | 841,993,731 |
| 2024-04-22 | 19.9 | 20.44 | 19.83 | 19.91 | -0.4% | 286,771 | 575,968,905 |
| 2024-04-19 | 20.05 | 20.48 | 19.87 | 19.99 | -1.33% | 358,561 | 721,846,430 |
| 2024-04-18 | 20.31 | 20.5 | 20.05 | 20.26 | -0.69% | 309,286 | 627,968,378 |
| 2024-04-17 | 19.88 | 20.43 | 19.86 | 20.4 | +2.62% | 371,354 | 748,668,886 |
| 2024-04-16 | 20.1 | 20.72 | 19.85 | 19.88 | -2.02% | 501,606 | 1,019,938,602 |
| 2024-04-15 | 20.05 | 20.48 | 19.5 | 20.29 | +0.59% | 461,164 | 924,769,455 |
| 2024-04-12 | 20.41 | 20.58 | 20.12 | 20.17 | -1.18% | 344,929 | 699,659,374 |
| 2024-04-11 | 20.64 | 20.88 | 20.16 | 20.41 | -1.4% | 459,685 | 941,182,134 |
| 2024-04-10 | 21.4 | 21.4 | 20.48 | 20.7 | -4.17% | 791,400 | 1,648,239,083 |
| 2024-04-09 | 20.51 | 21.8 | 20.45 | 21.6 | +4.3% | 1,127,142 | 2,399,270,441 |
| 2024-04-08 | 20.81 | 21.5 | 20.69 | 20.71 | -0.38% | 900,145 | 1,900,452,516 |
| 2024-04-03 | 20.25 | 21.5 | 20.08 | 20.79 | +3.18% | 999,132 | 2,081,520,849 |
| 2024-04-02 | 19.91 | 20.28 | 19.83 | 20.15 | +1.1% | 377,629 | 759,711,461 |
| 2024-04-01 | 19.48 | 20.07 | 19.47 | 19.93 | +2.89% | 367,411 | 730,662,479 |
| 2024-03-29 | 19.09 | 19.57 | 19.09 | 19.37 | +1.47% | 235,900 | 456,302,258 |
| 2024-03-28 | 18.72 | 19.26 | 18.69 | 19.09 | +1.92% | 251,172 | 478,281,567 |
| 2024-03-27 | 19.23 | 19.3 | 18.7 | 18.73 | -2.5% | 214,541 | 406,565,663 |
| 2024-03-26 | 19.46 | 19.6 | 18.91 | 19.21 | -1.59% | 336,632 | 645,570,003 |
| 2024-03-25 | 19.51 | 19.95 | 19.5 | 19.52 | -0.76% | 284,539 | 560,360,953 |
| 2024-03-22 | 20.2 | 20.24 | 19.55 | 19.67 | -2.91% | 397,227 | 785,909,088 |
| 2024-03-21 | 20.52 | 20.62 | 20.2 | 20.26 | -0.64% | 285,412 | 579,967,883 |
| 2024-03-20 | 20.15 | 20.45 | 20.12 | 20.39 | -0.59% | 388,465 | 787,383,803 |
| 2024-03-19 | 19.99 | 21.15 | 19.91 | 20.51 | +2.09% | 798,346 | 1,647,393,079 |
| 2024-03-18 | 19.88 | 20.2 | 19.71 | 20.09 | +0.95% | 440,358 | 879,215,276 |
| 2024-03-15 | 19.32 | 19.96 | 19.13 | 19.9 | +2.16% | 526,399 | 1,032,690,619 |
| 2024-03-14 | 19.65 | 19.96 | 19.31 | 19.48 | -0.51% | 346,819 | 682,633,271 |
| 2024-03-13 | 19.7 | 19.9 | 19.51 | 19.58 | -0.51% | 348,955 | 687,551,644 |
| 2024-03-12 | 19.82 | 19.85 | 19.46 | 19.68 | -0.66% | 386,273 | 757,980,564 |
| 2024-03-11 | 19.52 | 19.98 | 19.51 | 19.81 | +1.54% | 479,902 | 947,113,093 |
| 2024-03-08 | 19.5 | 19.64 | 19.25 | 19.51 | -0.41% | 485,509 | 943,546,083 |
| 2024-03-07 | 18.99 | 20.3 | 18.91 | 19.59 | +3.65% | 1,084,543 | 2,136,277,045 |
| 2024-03-06 | 19.13 | 19.13 | 18.75 | 18.9 | -1.25% | 310,222 | 586,654,002 |
| 2024-03-05 | 18.83 | 19.72 | 18.69 | 19.14 | +1.16% | 602,073 | 1,159,777,181 |
| 2024-03-04 | 19.1 | 19.34 | 18.86 | 18.92 | -0.79% | 308,169 | 588,059,386 |
| 2024-03-01 | 18.9 | 19.23 | 18.85 | 19.07 | +1.17% | 365,426 | 696,258,786 |
| 2024-02-29 | 18.34 | 18.85 | 18.28 | 18.85 | +2.17% | 361,673 | 674,078,627 |
| 2024-02-28 | 18.74 | 19.45 | 18.43 | 18.45 | -1.28% | 595,242 | 1,132,382,350 |
| 2024-02-27 | 18.47 | 18.69 | 18.31 | 18.69 | +0.86% | 285,721 | 528,740,946 |
| 2024-02-26 | 18.58 | 18.8 | 18.49 | 18.53 | -0.27% | 288,179 | 537,265,754 |
| 2024-02-23 | 18.67 | 18.67 | 18.4 | 18.58 | -0.38% | 288,461 | 534,919,996 |
| 2024-02-22 | 18.28 | 18.65 | 18.23 | 18.65 | +1.36% | 347,988 | 643,383,926 |
| 2024-02-21 | 18.17 | 18.75 | 18.1 | 18.4 | +0.33% | 402,898 | 744,539,192 |
| 2024-02-20 | 18.5 | 18.5 | 18.15 | 18.34 | -1.03% | 326,641 | 596,945,983 |
| 2024-02-19 | 18.34 | 18.76 | 18.18 | 18.53 | -0.91% | 480,368 | 889,206,821 |
| 2024-02-08 | 19.23 | 19.77 | 18.54 | 18.7 | -1.16% | 805,316 | 1,530,161,052 |
| 2024-02-07 | 17.6 | 19.12 | 17.39 | 18.92 | +8.8% | 957,894 | 1,780,114,494 |
| 2024-02-06 | 15.75 | 17.39 | 15.7 | 17.39 | +9.99% | 547,451 | 929,474,747 |
| 2024-02-05 | 16.2 | 16.29 | 15.08 | 15.81 | -2.77% | 385,050 | 604,859,289 |
| 2024-02-02 | 16.82 | 16.98 | 15.6 | 16.26 | -3.21% | 304,514 | 497,572,463 |
| 2024-02-01 | 16.81 | 17.14 | 16.45 | 16.8 | -0.47% | 203,693 | 342,841,035 |
| 2024-01-31 | 17.11 | 17.39 | 16.86 | 16.88 | -2.09% | 212,159 | 362,037,601 |
| 2024-01-30 | 17.68 | 17.83 | 17.22 | 17.24 | -3.04% | 172,138 | 301,478,741 |
| 2024-01-29 | 17.98 | 18.1 | 17.76 | 17.78 | -0.67% | 174,568 | 312,526,136 |
| 2024-01-26 | 17.88 | 18.17 | 17.85 | 17.9 | -0.44% | 212,728 | 382,607,754 |
| 2024-01-25 | 17.55 | 18.07 | 17.49 | 17.98 | +2.39% | 260,843 | 465,617,448 |
| 2024-01-24 | 17.27 | 17.58 | 16.88 | 17.56 | +1.92% | 206,145 | 355,772,760 |
| 2024-01-23 | 17.03 | 17.38 | 16.82 | 17.23 | +1.12% | 203,724 | 350,206,185 |
| 2024-01-22 | 17.57 | 17.58 | 16.91 | 17.04 | -3.24% | 243,508 | 421,034,254 |
| 2024-01-19 | 17.45 | 17.85 | 17.4 | 17.61 | +0.11% | 199,075 | 351,554,298 |
| 2024-01-18 | 17.42 | 17.66 | 16.9 | 17.59 | +0.51% | 353,043 | 607,671,689 |
| 2024-01-17 | 17.88 | 17.94 | 17.5 | 17.5 | -2.72% | 183,232 | 324,115,270 |
| 2024-01-16 | 18.05 | 18.11 | 17.68 | 17.99 | -0.33% | 197,364 | 352,871,184 |
| 2024-01-15 | 18.38 | 18.4 | 18.05 | 18.05 | -1.53% | 139,542 | 253,298,143 |
| 2024-01-12 | 18.52 | 18.66 | 18.33 | 18.33 | -1.19% | 139,103 | 256,876,155 |
| 2024-01-11 | 18.27 | 18.73 | 18.18 | 18.55 | +1.26% | 191,405 | 353,238,760 |
| 2024-01-10 | 18.21 | 18.73 | 18.08 | 18.32 | +0.27% | 192,238 | 353,994,003 |
| 2024-01-09 | 18.09 | 18.4 | 17.98 | 18.27 | +1% | 147,268 | 267,931,303 |
| 2024-01-08 | 18.5 | 18.61 | 18.07 | 18.09 | -2.06% | 161,802 | 295,547,742 |
| 2024-01-05 | 18.76 | 18.98 | 18.38 | 18.47 | -1.55% | 197,136 | 367,906,985 |
| 2024-01-04 | 19.11 | 19.15 | 18.58 | 18.76 | -2.19% | 215,509 | 404,186,286 |
| 2024-01-03 | 19.16 | 19.3 | 18.99 | 19.18 | -0.36% | 177,743 | 339,697,641 |
| 2024-01-02 | 19.45 | 19.54 | 19.18 | 19.25 | -0.47% | 155,918 | 300,883,819 |
| 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：