股票概览
20.42
+2.3%
+0.46
19.95
开盘价
20.65
最高价
19.87
最低价
277,215
成交量
数据更新至: 2024-05-20
技术指标
20.01
MA5 (5日均线)
20.14
MA10 (10日均线)
19.73
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 | 19.95 | 20.65 | 19.87 | 20.42 | +2.3% | 277,215 | 565,960,429 |
| 2024-05-17 | 19.72 | 20.1 | 19.66 | 19.96 | +1.42% | 218,892 | 435,237,100 |
| 2024-05-16 | 19.81 | 20.06 | 19.55 | 19.68 | -0.4% | 154,471 | 305,677,626 |
| 2024-05-15 | 20.18 | 20.3 | 19.73 | 19.76 | -2.32% | 161,876 | 323,367,157 |
| 2024-05-14 | 20.36 | 20.59 | 20.1 | 20.23 | -0.98% | 151,976 | 308,115,675 |
| 2024-05-13 | 20.15 | 20.83 | 19.86 | 20.43 | 0% | 220,286 | 449,988,797 |
| 2024-05-10 | 20.53 | 20.66 | 20.24 | 20.43 | -0.49% | 234,339 | 479,551,161 |
| 2024-05-09 | 19.6 | 20.68 | 19.54 | 20.53 | +4.43% | 360,398 | 729,522,345 |
| 2024-05-08 | 20.16 | 20.17 | 19.62 | 19.66 | -3.06% | 220,309 | 437,230,716 |
| 2024-05-07 | 19.73 | 20.34 | 19.71 | 20.28 | +2.79% | 290,607 | 583,597,875 |
| 2024-05-06 | 19.91 | 19.96 | 19.66 | 19.73 | +0.71% | 190,275 | 376,688,793 |
| 2024-04-30 | 19.99 | 19.99 | 19.43 | 19.59 | -1.31% | 187,373 | 367,072,338 |
| 2024-04-29 | 19.29 | 19.86 | 19.28 | 19.85 | +2.96% | 266,864 | 523,419,476 |
| 2024-04-26 | 18.81 | 19.44 | 18.76 | 19.28 | +2.61% | 278,629 | 535,879,312 |
| 2024-04-25 | 19.1 | 19.11 | 18.68 | 18.79 | -1.78% | 172,328 | 324,493,248 |
| 2024-04-24 | 18.76 | 19.18 | 18.76 | 19.13 | +1.7% | 206,264 | 391,888,419 |
| 2024-04-23 | 19.25 | 19.34 | 18.8 | 18.81 | -3.69% | 234,653 | 446,951,447 |
| 2024-04-22 | 19.68 | 19.9 | 19.2 | 19.53 | +0.41% | 329,275 | 646,288,835 |
| 2024-04-19 | 18.78 | 19.46 | 18.76 | 19.45 | +2.42% | 316,543 | 609,776,075 |
| 2024-04-18 | 18.81 | 19.5 | 18.68 | 18.99 | +1.12% | 335,693 | 641,422,656 |
| 2024-04-17 | 18 | 18.78 | 17.77 | 18.78 | +3.81% | 231,001 | 426,643,334 |
| 2024-04-16 | 18.3 | 18.8 | 17.98 | 18.09 | -1.47% | 291,436 | 537,494,281 |
| 2024-04-15 | 17.79 | 18.54 | 17.4 | 18.36 | +4.08% | 249,495 | 454,177,930 |
| 2024-04-12 | 17.88 | 18.06 | 17.6 | 17.64 | -1.18% | 113,981 | 203,542,580 |
| 2024-04-11 | 17.76 | 18.03 | 17.7 | 17.85 | -1% | 121,453 | 217,250,709 |
| 2024-04-10 | 18.28 | 18.28 | 17.65 | 18.03 | -1.58% | 178,293 | 319,862,970 |
| 2024-04-09 | 18.1 | 18.45 | 18.02 | 18.32 | +1.95% | 145,481 | 265,625,617 |
| 2024-04-08 | 18.2 | 18.24 | 17.93 | 17.97 | -1.53% | 153,657 | 277,529,621 |
| 2024-04-03 | 18.66 | 18.66 | 18.06 | 18.25 | -2.93% | 258,749 | 472,159,268 |
| 2024-04-02 | 19.46 | 19.47 | 18.71 | 18.8 | -3.09% | 229,374 | 434,529,028 |
| 2024-04-01 | 19.78 | 19.9 | 19.28 | 19.4 | -0.82% | 237,926 | 462,149,020 |
| 2024-03-29 | 19.44 | 19.85 | 18.95 | 19.56 | +0.41% | 224,643 | 435,584,083 |
| 2024-03-28 | 17.85 | 19.55 | 17.85 | 19.48 | +9.25% | 396,129 | 751,980,107 |
| 2024-03-27 | 18.86 | 19 | 17.8 | 17.83 | -6.5% | 334,429 | 606,659,881 |
| 2024-03-26 | 19.96 | 20.19 | 18.82 | 19.07 | -5.36% | 341,151 | 660,431,414 |
| 2024-03-25 | 21.23 | 21.38 | 20.1 | 20.15 | -4.95% | 279,077 | 575,332,923 |
| 2024-03-22 | 21.3 | 21.73 | 20.8 | 21.2 | -2.35% | 382,402 | 811,979,190 |
| 2024-03-21 | 20.81 | 21.71 | 20.11 | 21.71 | +5.08% | 376,510 | 785,501,843 |
| 2024-03-20 | 20.98 | 21 | 20.38 | 20.66 | -1.67% | 248,902 | 513,768,274 |
| 2024-03-19 | 20.9 | 21.9 | 20.9 | 21.01 | +1.25% | 424,973 | 903,886,837 |
| 2024-03-18 | 20.03 | 20.98 | 19.64 | 20.75 | +5.17% | 398,287 | 803,561,802 |
| 2024-03-15 | 19.52 | 19.73 | 19.38 | 19.73 | +0.87% | 67,390 | 131,693,088 |
| 2024-03-14 | 19.9 | 20.03 | 19.45 | 19.56 | -1.66% | 92,074 | 181,321,273 |
| 2024-03-13 | 20 | 20.1 | 19.61 | 19.89 | 0% | 129,698 | 257,750,222 |
| 2024-03-12 | 19.59 | 20 | 19.46 | 19.89 | +1.84% | 137,965 | 272,537,181 |
| 2024-03-11 | 19.08 | 19.6 | 19.08 | 19.53 | +1.88% | 97,567 | 189,318,153 |
| 2024-03-08 | 19.03 | 19.38 | 18.98 | 19.17 | +0.37% | 84,535 | 161,614,996 |
| 2024-03-07 | 19.6 | 19.79 | 19.08 | 19.1 | -3% | 125,310 | 243,276,353 |
| 2024-03-06 | 19.89 | 19.89 | 19.25 | 19.69 | -1.8% | 178,069 | 348,338,305 |
| 2024-03-05 | 19.31 | 20.05 | 19.27 | 20.05 | +3.51% | 196,635 | 388,090,666 |
| 2024-03-04 | 19.73 | 19.73 | 19.1 | 19.37 | -1.58% | 116,102 | 224,583,364 |
| 2024-03-01 | 19.45 | 19.72 | 19.23 | 19.68 | +1.13% | 128,298 | 249,964,214 |
| 2024-02-29 | 18.61 | 19.48 | 18.61 | 19.46 | +3.35% | 127,750 | 244,475,035 |
| 2024-02-28 | 19.44 | 19.62 | 18.81 | 18.83 | -3.63% | 138,702 | 268,129,166 |
| 2024-02-27 | 19.32 | 19.56 | 18.93 | 19.54 | +0.1% | 157,875 | 302,974,208 |
| 2024-02-26 | 18.82 | 19.8 | 18.82 | 19.52 | +3.94% | 211,939 | 411,524,715 |
| 2024-02-23 | 18.9 | 18.9 | 18.36 | 18.78 | -0.16% | 121,848 | 227,162,681 |
| 2024-02-22 | 18.72 | 18.92 | 18.66 | 18.81 | +0.16% | 83,854 | 157,332,500 |
| 2024-02-21 | 18.8 | 19.12 | 18.65 | 18.78 | -0.32% | 105,344 | 199,061,353 |
| 2024-02-20 | 18.8 | 19.03 | 18.61 | 18.84 | -0.37% | 78,515 | 147,971,900 |
| 2024-02-19 | 19.55 | 19.68 | 18.77 | 18.91 | -1.87% | 139,786 | 266,734,393 |
| 2024-02-08 | 19.65 | 20.58 | 19.12 | 19.27 | -1.63% | 189,181 | 376,982,347 |
| 2024-02-07 | 17.76 | 19.61 | 17.75 | 19.59 | +9.87% | 219,863 | 415,461,020 |
| 2024-02-06 | 16.44 | 18.04 | 16.05 | 17.83 | +8.45% | 179,360 | 309,619,990 |
| 2024-02-05 | 16.22 | 16.8 | 15.36 | 16.44 | +1.17% | 160,735 | 258,029,131 |
| 2024-02-02 | 16.64 | 16.96 | 15.71 | 16.25 | -2.4% | 115,870 | 190,153,048 |
| 2024-02-01 | 16.83 | 17.26 | 16.35 | 16.65 | -2.23% | 137,672 | 231,054,150 |
| 2024-01-31 | 17.69 | 17.77 | 16.86 | 17.03 | -3.79% | 85,235 | 147,116,268 |
| 2024-01-30 | 17.91 | 18.3 | 17.65 | 17.7 | -2.26% | 72,683 | 130,806,770 |
| 2024-01-29 | 18.35 | 18.45 | 17.91 | 18.11 | -0.93% | 85,971 | 156,426,789 |
| 2024-01-26 | 18.7 | 18.92 | 18.16 | 18.28 | -2.25% | 116,061 | 213,863,655 |
| 2024-01-25 | 17.89 | 18.73 | 17.8 | 18.7 | +4.64% | 141,833 | 261,307,275 |
| 2024-01-24 | 17.8 | 18.03 | 17.31 | 17.87 | +0.39% | 73,843 | 130,161,806 |
| 2024-01-23 | 17.3 | 17.9 | 17.2 | 17.8 | +2.3% | 93,995 | 165,477,392 |
| 2024-01-22 | 18.27 | 18.46 | 17.28 | 17.4 | -4.81% | 89,992 | 161,704,775 |
| 2024-01-19 | 18.76 | 18.76 | 18.27 | 18.28 | -2.61% | 58,622 | 108,041,429 |
| 2024-01-18 | 18.61 | 18.81 | 18.16 | 18.77 | +0.32% | 74,391 | 136,894,553 |
| 2024-01-17 | 19.27 | 19.35 | 18.5 | 18.71 | -2.91% | 64,677 | 123,066,277 |
| 2024-01-16 | 19.5 | 19.69 | 18.87 | 19.27 | -1.48% | 83,297 | 159,808,018 |
| 2024-01-15 | 19.68 | 19.82 | 19.41 | 19.56 | -1.11% | 67,442 | 132,550,085 |
| 2024-01-12 | 19.75 | 20.14 | 19.58 | 19.78 | -0.15% | 64,355 | 127,165,176 |
| 2024-01-11 | 19.5 | 19.86 | 19.2 | 19.81 | +1.59% | 91,150 | 178,526,838 |
| 2024-01-10 | 20.14 | 20.38 | 19.4 | 19.5 | -3.18% | 103,520 | 204,990,212 |
| 2024-01-09 | 20.63 | 20.7 | 19.99 | 20.14 | -2% | 94,338 | 190,424,473 |
| 2024-01-08 | 21.2 | 21.24 | 20.55 | 20.55 | -2.74% | 66,733 | 138,755,537 |
| 2024-01-05 | 22.01 | 22.01 | 20.96 | 21.13 | -4% | 102,274 | 218,269,812 |
| 2024-01-04 | 22.08 | 22.4 | 21.85 | 22.01 | -0.32% | 71,572 | 157,331,240 |
| 2024-01-03 | 22.1 | 22.5 | 21.88 | 22.08 | -0.36% | 61,920 | 137,071,345 |
| 2024-01-02 | 22.08 | 22.98 | 22.01 | 22.16 | +0.05% | 131,170 | 296,324,932 |
| 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：