股票概览
20.51
+4.86%
+0.95
19.9
开盘价
20.76
最高价
19.8
最低价
432,747
成交量
数据更新至: 2024-05-20
技术指标
19.77
MA5 (5日均线)
19.85
MA10 (10日均线)
19.66
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 | 19.9 | 20.76 | 19.8 | 20.51 | +4.86% | 432,747 | 877,754,285 |
| 2024-05-17 | 19.27 | 19.59 | 19.08 | 19.56 | +1.35% | 159,419 | 308,007,023 |
| 2024-05-16 | 19.85 | 19.99 | 19.2 | 19.3 | -2.18% | 239,038 | 466,577,170 |
| 2024-05-15 | 19.78 | 20.09 | 19.63 | 19.73 | -0.2% | 241,993 | 479,970,937 |
| 2024-05-14 | 20.31 | 20.5 | 19.71 | 19.77 | -1.93% | 307,311 | 611,063,621 |
| 2024-05-13 | 20.2 | 20.38 | 19.74 | 20.16 | -0.2% | 267,188 | 537,926,651 |
| 2024-05-10 | 20.24 | 20.39 | 19.66 | 20.2 | +0.45% | 262,020 | 523,514,761 |
| 2024-05-09 | 19.32 | 20.48 | 19.32 | 20.11 | +4.04% | 364,932 | 731,976,328 |
| 2024-05-08 | 19.7 | 19.75 | 19.16 | 19.33 | -2.62% | 244,582 | 472,955,601 |
| 2024-05-07 | 20.18 | 20.25 | 19.71 | 19.85 | -0.25% | 273,966 | 546,304,453 |
| 2024-05-06 | 19.35 | 20.17 | 19 | 19.9 | +3.81% | 353,043 | 695,023,254 |
| 2024-04-30 | 19.5 | 19.64 | 19.17 | 19.17 | -1.13% | 188,120 | 363,642,687 |
| 2024-04-29 | 19.66 | 19.66 | 19.21 | 19.39 | -0.87% | 267,451 | 518,627,630 |
| 2024-04-26 | 18.97 | 19.62 | 18.81 | 19.56 | +2.84% | 218,776 | 422,744,693 |
| 2024-04-25 | 18.9 | 19.3 | 18.68 | 19.02 | +0.26% | 168,504 | 320,292,488 |
| 2024-04-24 | 18.45 | 19.02 | 18.33 | 18.97 | +2.65% | 206,493 | 386,469,388 |
| 2024-04-23 | 18.94 | 19.27 | 18.29 | 18.48 | -4.1% | 308,163 | 573,212,534 |
| 2024-04-22 | 19.81 | 20.32 | 19.25 | 19.27 | -3.21% | 316,464 | 621,370,099 |
| 2024-04-19 | 20.7 | 21 | 19.6 | 19.91 | -5.6% | 496,634 | 996,419,754 |
| 2024-04-18 | 20.6 | 21.25 | 20.46 | 21.09 | +1.15% | 215,587 | 450,530,040 |
| 2024-04-17 | 20.35 | 20.89 | 20.21 | 20.85 | +3.12% | 212,646 | 437,181,318 |
| 2024-04-16 | 20.99 | 21.19 | 20.1 | 20.22 | -3.71% | 269,635 | 555,473,599 |
| 2024-04-15 | 20.95 | 21.34 | 20.45 | 21 | -1.41% | 312,300 | 651,374,869 |
| 2024-04-12 | 21.34 | 21.82 | 20.92 | 21.3 | -0.7% | 250,164 | 535,194,361 |
| 2024-04-11 | 20.54 | 22.1 | 20.34 | 21.45 | +2.48% | 444,290 | 953,146,698 |
| 2024-04-10 | 21.02 | 21.45 | 20.68 | 20.93 | -1.04% | 241,821 | 506,843,850 |
| 2024-04-09 | 20.6 | 21.56 | 20.45 | 21.15 | +1.29% | 299,691 | 628,391,204 |
| 2024-04-08 | 21.79 | 22.08 | 20.68 | 20.88 | -3.11% | 507,167 | 1,082,872,064 |
| 2024-04-03 | 20.51 | 22.15 | 20.38 | 21.55 | +5.12% | 601,986 | 1,284,613,597 |
| 2024-04-02 | 19.64 | 20.62 | 19.56 | 20.5 | +4.17% | 418,338 | 842,789,713 |
| 2024-04-01 | 19.7 | 20.15 | 19.49 | 19.68 | +0.87% | 258,835 | 513,303,902 |
| 2024-03-29 | 19.6 | 19.75 | 19.34 | 19.51 | +0.36% | 127,392 | 248,706,616 |
| 2024-03-28 | 19.05 | 19.65 | 19.05 | 19.44 | +1.41% | 153,046 | 297,873,517 |
| 2024-03-27 | 19.67 | 19.8 | 19.16 | 19.17 | -2.09% | 137,621 | 268,342,442 |
| 2024-03-26 | 19.61 | 19.68 | 19.3 | 19.58 | -0.2% | 133,701 | 260,857,682 |
| 2024-03-25 | 19.05 | 19.98 | 19.05 | 19.62 | +2.78% | 283,634 | 558,686,983 |
| 2024-03-22 | 19.77 | 19.82 | 19.05 | 19.09 | -3.63% | 201,798 | 388,769,355 |
| 2024-03-21 | 19.78 | 19.88 | 19.5 | 19.81 | +1.38% | 190,151 | 374,839,862 |
| 2024-03-20 | 19.71 | 19.83 | 19.47 | 19.54 | -1.56% | 214,465 | 420,650,701 |
| 2024-03-19 | 19.23 | 20.18 | 19.15 | 19.85 | +2.96% | 390,235 | 774,702,189 |
| 2024-03-18 | 19.04 | 19.39 | 18.82 | 19.28 | +1.42% | 371,079 | 709,488,829 |
| 2024-03-15 | 17.62 | 19.05 | 17.61 | 19.01 | +7.04% | 509,466 | 944,331,006 |
| 2024-03-14 | 17.81 | 17.95 | 17.59 | 17.76 | +0.74% | 168,559 | 299,910,778 |
| 2024-03-13 | 17.32 | 17.92 | 17.24 | 17.63 | +1.67% | 195,716 | 344,531,659 |
| 2024-03-12 | 17.6 | 17.65 | 17.25 | 17.34 | -1.48% | 135,143 | 234,673,644 |
| 2024-03-11 | 17.51 | 17.87 | 17.37 | 17.6 | +1.21% | 164,258 | 288,536,982 |
| 2024-03-08 | 17.28 | 17.47 | 17.13 | 17.39 | +1.52% | 179,248 | 310,645,784 |
| 2024-03-07 | 16.8 | 17.7 | 16.7 | 17.13 | +2.51% | 298,186 | 515,032,743 |
| 2024-03-06 | 16.6 | 16.92 | 16.4 | 16.71 | +0.24% | 99,758 | 166,252,863 |
| 2024-03-05 | 16.74 | 17.11 | 16.61 | 16.67 | -0.66% | 141,981 | 238,732,567 |
| 2024-03-04 | 16.93 | 17.08 | 16.67 | 16.78 | -0.71% | 96,467 | 162,503,324 |
| 2024-03-01 | 16.81 | 16.94 | 16.7 | 16.9 | +0.72% | 108,549 | 182,815,393 |
| 2024-02-29 | 16.21 | 16.8 | 16.16 | 16.78 | +3.07% | 129,511 | 215,042,157 |
| 2024-02-28 | 16.47 | 17.03 | 16.26 | 16.28 | -0.79% | 166,141 | 277,113,321 |
| 2024-02-27 | 16.11 | 16.41 | 16.06 | 16.41 | +1.61% | 99,297 | 161,605,028 |
| 2024-02-26 | 16.26 | 16.42 | 16.11 | 16.15 | -0.62% | 99,528 | 161,470,434 |
| 2024-02-23 | 16.21 | 16.27 | 16.06 | 16.25 | +0.18% | 99,627 | 161,114,468 |
| 2024-02-22 | 16.05 | 16.24 | 16 | 16.22 | +0.5% | 100,826 | 162,681,217 |
| 2024-02-21 | 15.95 | 16.52 | 15.91 | 16.14 | +0.75% | 145,981 | 237,078,227 |
| 2024-02-20 | 16.21 | 16.24 | 15.85 | 16.02 | -0.93% | 119,063 | 190,349,389 |
| 2024-02-19 | 16.67 | 16.71 | 15.95 | 16.17 | -1.82% | 200,346 | 325,814,906 |
| 2024-02-08 | 16.73 | 17.12 | 16.45 | 16.47 | -1.02% | 238,760 | 401,628,961 |
| 2024-02-07 | 15.41 | 16.66 | 15.4 | 16.64 | +8.26% | 260,816 | 424,805,823 |
| 2024-02-06 | 14.04 | 15.45 | 13.81 | 15.37 | +9.32% | 195,298 | 288,910,207 |
| 2024-02-05 | 14.23 | 14.55 | 13.5 | 14.06 | -4.09% | 190,097 | 267,031,376 |
| 2024-02-02 | 15.14 | 15.34 | 13.85 | 14.66 | -3.43% | 208,741 | 302,284,891 |
| 2024-02-01 | 15.2 | 15.49 | 14.97 | 15.18 | -0.46% | 88,793 | 135,189,757 |
| 2024-01-31 | 15.86 | 15.97 | 15.22 | 15.25 | -4.09% | 101,140 | 156,897,587 |
| 2024-01-30 | 16.24 | 16.41 | 15.88 | 15.9 | -2.75% | 52,187 | 84,430,072 |
| 2024-01-29 | 16.52 | 16.71 | 16.3 | 16.35 | -1.03% | 60,752 | 100,114,941 |
| 2024-01-26 | 16.5 | 16.82 | 16.45 | 16.52 | -0.24% | 76,152 | 126,503,514 |
| 2024-01-25 | 16.2 | 16.65 | 16.11 | 16.56 | +2.16% | 67,030 | 110,221,812 |
| 2024-01-24 | 16.12 | 16.24 | 15.66 | 16.21 | +1% | 61,699 | 98,914,902 |
| 2024-01-23 | 15.9 | 16.11 | 15.51 | 16.05 | +0.88% | 72,039 | 114,366,154 |
| 2024-01-22 | 16.52 | 16.68 | 15.76 | 15.91 | -4.1% | 82,523 | 133,690,123 |
| 2024-01-19 | 16.5 | 16.8 | 16.41 | 16.59 | +0.42% | 70,215 | 116,719,815 |
| 2024-01-18 | 16.55 | 16.68 | 16.16 | 16.52 | -1.26% | 91,896 | 150,615,060 |
| 2024-01-17 | 16.99 | 17.13 | 16.71 | 16.73 | -0.42% | 99,288 | 168,551,156 |
| 2024-01-16 | 16.84 | 16.99 | 16.6 | 16.8 | -0.59% | 55,105 | 92,434,663 |
| 2024-01-15 | 16.99 | 17.07 | 16.81 | 16.9 | -0.53% | 41,042 | 69,535,877 |
| 2024-01-12 | 17.01 | 17.17 | 16.97 | 16.99 | -0.29% | 41,271 | 70,409,934 |
| 2024-01-11 | 16.83 | 17.15 | 16.68 | 17.04 | +1.31% | 64,479 | 109,258,448 |
| 2024-01-10 | 16.64 | 17 | 16.53 | 16.82 | +0.96% | 64,626 | 108,836,807 |
| 2024-01-09 | 16.63 | 16.74 | 16.49 | 16.66 | +0.12% | 47,084 | 78,279,537 |
| 2024-01-08 | 16.92 | 17.05 | 16.61 | 16.64 | -1.83% | 58,869 | 98,975,633 |
| 2024-01-05 | 17.04 | 17.26 | 16.87 | 16.95 | -1.17% | 47,985 | 81,878,421 |
| 2024-01-04 | 17.24 | 17.28 | 17 | 17.15 | -0.81% | 43,528 | 74,482,439 |
| 2024-01-03 | 17.21 | 17.33 | 17.16 | 17.29 | +0.29% | 45,663 | 78,830,950 |
| 2024-01-02 | 17.25 | 17.34 | 17.15 | 17.24 | +0.35% | 54,864 | 94,733,771 |
| 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：