股票概览
19.85
-1.44%
-0.29
20.09
开盘价
20.61
最高价
19.75
最低价
446,150
成交量
数据更新至: 2024-05-20
技术指标
19.66
MA5 (5日均线)
19.66
MA10 (10日均线)
18.70
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 | 20.09 | 20.61 | 19.75 | 19.85 | -1.44% | 446,150 | 897,842,346 |
| 2024-05-17 | 19.6 | 20.18 | 19.48 | 20.14 | +2.6% | 340,199 | 678,000,068 |
| 2024-05-16 | 19.2 | 19.73 | 19.16 | 19.63 | +1.92% | 290,086 | 562,476,956 |
| 2024-05-15 | 19.37 | 19.66 | 19.2 | 19.26 | -0.82% | 255,401 | 495,035,288 |
| 2024-05-14 | 19.88 | 20.15 | 19.28 | 19.42 | -2.85% | 404,918 | 791,588,048 |
| 2024-05-13 | 19.67 | 20.35 | 19.48 | 19.99 | +0.5% | 458,338 | 916,100,138 |
| 2024-05-10 | 20.31 | 20.59 | 19.6 | 19.89 | -2.36% | 568,318 | 1,136,603,222 |
| 2024-05-09 | 19.1 | 20.9 | 18.81 | 20.37 | +6.71% | 777,553 | 1,555,766,275 |
| 2024-05-08 | 18.83 | 19.18 | 18.64 | 19.09 | +0.58% | 491,037 | 931,498,083 |
| 2024-05-07 | 18.16 | 19.02 | 17.98 | 18.98 | +4.57% | 613,752 | 1,150,334,155 |
| 2024-05-06 | 18.38 | 18.5 | 18.05 | 18.15 | +0.22% | 356,419 | 649,398,170 |
| 2024-04-30 | 18.42 | 18.73 | 18.08 | 18.11 | -1.2% | 483,787 | 889,716,425 |
| 2024-04-29 | 17.6 | 18.64 | 17.36 | 18.33 | +5.22% | 593,133 | 1,066,326,807 |
| 2024-04-26 | 17.15 | 17.76 | 17.15 | 17.42 | +0.93% | 433,831 | 758,071,003 |
| 2024-04-25 | 17.5 | 17.53 | 17.16 | 17.26 | -1.65% | 309,601 | 535,420,257 |
| 2024-04-24 | 16.91 | 17.55 | 16.77 | 17.55 | +3.78% | 490,344 | 845,670,996 |
| 2024-04-23 | 17.5 | 17.7 | 16.79 | 16.91 | -3.37% | 615,950 | 1,059,930,306 |
| 2024-04-22 | 18.1 | 18.86 | 17.5 | 17.5 | -3.85% | 778,212 | 1,419,653,668 |
| 2024-04-19 | 17.88 | 18.29 | 17.71 | 18.2 | +1.22% | 613,553 | 1,107,154,953 |
| 2024-04-18 | 17.49 | 18.47 | 17.4 | 17.98 | +1.52% | 801,225 | 1,443,247,581 |
| 2024-04-17 | 16.98 | 17.72 | 16.55 | 17.71 | +4.48% | 658,415 | 1,130,820,947 |
| 2024-04-16 | 17.18 | 17.48 | 16.77 | 16.95 | -2.02% | 630,073 | 1,076,664,375 |
| 2024-04-15 | 16.38 | 17.62 | 16.21 | 17.3 | +6.59% | 898,060 | 1,527,641,824 |
| 2024-04-12 | 16.19 | 16.66 | 16.01 | 16.23 | +0.93% | 520,995 | 853,265,540 |
| 2024-04-11 | 15.71 | 16.36 | 15.71 | 16.08 | +1.26% | 414,249 | 665,811,454 |
| 2024-04-10 | 16.2 | 16.37 | 15.63 | 15.88 | -2.22% | 617,495 | 982,840,272 |
| 2024-04-09 | 15.17 | 16.24 | 15.15 | 16.24 | +10.03% | 838,421 | 1,343,303,691 |
| 2024-04-08 | 14.83 | 15.06 | 14.76 | 14.76 | -0.47% | 154,648 | 230,461,205 |
| 2024-04-03 | 15.26 | 15.26 | 14.8 | 14.83 | -3.2% | 232,239 | 347,041,808 |
| 2024-04-02 | 15.55 | 15.55 | 15.18 | 15.32 | -1.29% | 174,148 | 266,495,985 |
| 2024-04-01 | 15.4 | 15.71 | 15.3 | 15.52 | +0.98% | 222,718 | 345,837,659 |
| 2024-03-29 | 15.27 | 15.4 | 15.11 | 15.37 | +0.07% | 150,949 | 230,013,258 |
| 2024-03-28 | 14.76 | 15.46 | 14.76 | 15.36 | +4.07% | 232,566 | 354,010,248 |
| 2024-03-27 | 15.36 | 15.39 | 14.76 | 14.76 | -3.84% | 206,537 | 309,156,457 |
| 2024-03-26 | 15.52 | 15.62 | 15.14 | 15.35 | -1.1% | 170,157 | 261,985,623 |
| 2024-03-25 | 16.11 | 16.15 | 15.51 | 15.52 | -3.78% | 279,593 | 441,866,400 |
| 2024-03-22 | 16.58 | 16.58 | 16.1 | 16.13 | -3.01% | 220,770 | 358,678,839 |
| 2024-03-21 | 16.78 | 16.82 | 16.38 | 16.63 | -0.83% | 250,952 | 416,794,354 |
| 2024-03-20 | 16.83 | 16.92 | 16.66 | 16.77 | -0.89% | 210,743 | 353,163,716 |
| 2024-03-19 | 16.87 | 17.28 | 16.7 | 16.92 | +0.18% | 247,941 | 421,600,546 |
| 2024-03-18 | 16.6 | 17.05 | 16.55 | 16.89 | +1.81% | 252,013 | 424,612,242 |
| 2024-03-15 | 16.44 | 16.64 | 16.36 | 16.59 | +1.41% | 208,581 | 344,897,533 |
| 2024-03-14 | 16.6 | 16.66 | 16.25 | 16.36 | -2.09% | 184,001 | 302,573,063 |
| 2024-03-13 | 16.87 | 16.95 | 16.45 | 16.71 | -0.65% | 220,721 | 368,048,190 |
| 2024-03-12 | 16.54 | 17.15 | 16.51 | 16.82 | +1.94% | 261,146 | 439,839,504 |
| 2024-03-11 | 16.22 | 16.56 | 16.15 | 16.5 | +1.41% | 188,616 | 308,994,805 |
| 2024-03-08 | 16.36 | 16.41 | 15.88 | 16.27 | +1.56% | 231,188 | 373,197,415 |
| 2024-03-07 | 16.28 | 16.39 | 16.02 | 16.02 | -1.54% | 151,954 | 246,160,087 |
| 2024-03-06 | 16.44 | 16.5 | 15.95 | 16.27 | -0.97% | 225,033 | 364,325,091 |
| 2024-03-05 | 16.22 | 16.68 | 16.13 | 16.43 | +0.61% | 244,317 | 402,259,835 |
| 2024-03-04 | 16.45 | 16.49 | 16.23 | 16.33 | -0.79% | 170,280 | 278,519,634 |
| 2024-03-01 | 16.48 | 16.65 | 16.34 | 16.46 | +0.06% | 233,856 | 385,497,510 |
| 2024-02-29 | 15.6 | 16.46 | 15.55 | 16.45 | +4.51% | 290,199 | 469,891,188 |
| 2024-02-28 | 16.18 | 16.52 | 15.71 | 15.74 | -2.48% | 322,311 | 522,289,015 |
| 2024-02-27 | 15.6 | 16.2 | 15.5 | 16.14 | +2.41% | 287,807 | 455,899,947 |
| 2024-02-26 | 15.6 | 15.97 | 15.45 | 15.76 | +1.16% | 258,327 | 406,439,389 |
| 2024-02-23 | 15.3 | 15.63 | 15.11 | 15.58 | +1.96% | 276,445 | 425,517,672 |
| 2024-02-22 | 15.12 | 15.29 | 15.06 | 15.28 | +0.59% | 168,073 | 255,195,183 |
| 2024-02-21 | 14.9 | 15.57 | 14.78 | 15.19 | +1.27% | 300,827 | 459,286,007 |
| 2024-02-20 | 14.8 | 15.05 | 14.62 | 15 | +0.6% | 168,739 | 250,595,271 |
| 2024-02-19 | 15.38 | 15.38 | 14.73 | 14.91 | -1.39% | 329,553 | 494,807,458 |
| 2024-02-08 | 14.83 | 15.35 | 14.72 | 15.12 | +2.79% | 390,662 | 591,102,066 |
| 2024-02-07 | 14.22 | 14.84 | 14.19 | 14.71 | +3.52% | 472,262 | 689,729,594 |
| 2024-02-06 | 13.18 | 14.34 | 12.97 | 14.21 | +6.36% | 341,347 | 471,528,859 |
| 2024-02-05 | 13.12 | 13.8 | 12.38 | 13.36 | +1.21% | 385,016 | 505,500,318 |
| 2024-02-02 | 13.84 | 14.02 | 12.85 | 13.2 | -5.44% | 303,285 | 406,886,024 |
| 2024-02-01 | 13.92 | 14.28 | 13.55 | 13.96 | -0.29% | 260,095 | 363,182,620 |
| 2024-01-31 | 14.49 | 14.6 | 13.91 | 14 | -3.31% | 212,583 | 302,442,866 |
| 2024-01-30 | 14.89 | 15 | 14.47 | 14.48 | -3.34% | 205,598 | 302,612,175 |
| 2024-01-29 | 15.24 | 15.34 | 14.92 | 14.98 | -1.38% | 226,685 | 343,048,458 |
| 2024-01-26 | 15.46 | 15.46 | 15.16 | 15.19 | -1.68% | 229,667 | 350,539,210 |
| 2024-01-25 | 14.68 | 15.45 | 14.55 | 15.45 | +5.25% | 338,427 | 512,759,785 |
| 2024-01-24 | 14.56 | 14.69 | 14.15 | 14.68 | +1.59% | 212,448 | 305,952,786 |
| 2024-01-23 | 14.13 | 14.56 | 13.95 | 14.45 | +2.92% | 239,247 | 341,950,921 |
| 2024-01-22 | 14.82 | 14.86 | 13.91 | 14.04 | -5.52% | 240,998 | 347,588,824 |
| 2024-01-19 | 15.02 | 15.22 | 14.8 | 14.86 | -1.39% | 156,351 | 233,910,518 |
| 2024-01-18 | 14.71 | 15.13 | 14.47 | 15.07 | +2.1% | 287,169 | 422,349,526 |
| 2024-01-17 | 15.37 | 15.42 | 14.73 | 14.76 | -4.4% | 253,862 | 380,315,742 |
| 2024-01-16 | 15.61 | 15.67 | 15.13 | 15.44 | -1.22% | 261,875 | 401,646,851 |
| 2024-01-15 | 16.06 | 16.06 | 15.57 | 15.63 | -2.8% | 335,841 | 527,202,382 |
| 2024-01-12 | 16.18 | 16.31 | 15.98 | 16.08 | -1.17% | 185,270 | 298,789,405 |
| 2024-01-11 | 16.15 | 16.35 | 16.01 | 16.27 | +0.93% | 187,860 | 304,396,764 |
| 2024-01-10 | 16.32 | 16.44 | 15.95 | 16.12 | -1.23% | 149,911 | 242,671,399 |
| 2024-01-09 | 16.32 | 16.52 | 15.9 | 16.32 | 0% | 216,379 | 350,928,755 |
| 2024-01-08 | 16.45 | 16.83 | 16.28 | 16.32 | -1.69% | 341,144 | 562,107,506 |
| 2024-01-05 | 18.15 | 18.26 | 16.44 | 16.6 | -9.04% | 640,014 | 1,078,215,175 |
| 2024-01-04 | 18.48 | 18.5 | 18.01 | 18.25 | -1.24% | 161,447 | 293,994,957 |
| 2024-01-03 | 19.11 | 19.13 | 18.32 | 18.48 | -3.3% | 207,849 | 386,538,078 |
| 2024-01-02 | 19.15 | 19.88 | 19.03 | 19.11 | 0% | 221,784 | 430,275,816 |
| 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：