股票概览
20.07
+1.26%
+0.25
19.99
开盘价
20.2
最高价
19.76
最低价
69,658
成交量
数据更新至: 2024-05-20
技术指标
20.02
MA5 (5日均线)
20.36
MA10 (10日均线)
19.92
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 | 19.99 | 20.2 | 19.76 | 20.07 | +1.26% | 69,658 | 139,355,098 |
| 2024-05-17 | 19.92 | 19.94 | 19.41 | 19.82 | +0.3% | 37,136 | 73,032,360 |
| 2024-05-16 | 20.35 | 20.36 | 19.7 | 19.76 | -1.64% | 53,553 | 106,453,710 |
| 2024-05-15 | 20.3 | 20.35 | 19.95 | 20.09 | -1.23% | 47,415 | 95,532,909 |
| 2024-05-14 | 20.8 | 21.07 | 20.2 | 20.34 | -1.83% | 54,626 | 111,871,073 |
| 2024-05-13 | 21.11 | 21.17 | 20.38 | 20.72 | -2.26% | 59,929 | 123,976,735 |
| 2024-05-10 | 20.9 | 21.37 | 20.66 | 21.2 | +1.83% | 58,119 | 122,112,133 |
| 2024-05-09 | 20.2 | 20.94 | 20.08 | 20.82 | +3.43% | 48,567 | 100,055,578 |
| 2024-05-08 | 20.56 | 20.8 | 20.05 | 20.13 | -2.47% | 57,133 | 116,460,524 |
| 2024-05-07 | 20.39 | 20.73 | 20.22 | 20.64 | +1.52% | 64,767 | 133,113,759 |
| 2024-05-06 | 20.1 | 20.42 | 19.37 | 20.33 | +2.26% | 80,670 | 160,924,358 |
| 2024-04-30 | 19.72 | 20.5 | 19.66 | 19.88 | +0.05% | 53,765 | 107,924,671 |
| 2024-04-29 | 19.86 | 19.91 | 19.23 | 19.87 | 0% | 78,516 | 153,614,439 |
| 2024-04-26 | 19.56 | 20.12 | 19.25 | 19.87 | +3.54% | 86,336 | 170,528,462 |
| 2024-04-25 | 19.12 | 19.36 | 18.88 | 19.19 | +0.05% | 33,370 | 64,061,787 |
| 2024-04-24 | 18.44 | 19.25 | 18.43 | 19.18 | +3.17% | 47,354 | 90,259,631 |
| 2024-04-23 | 18.78 | 18.9 | 17.95 | 18.59 | -2.31% | 94,328 | 173,238,692 |
| 2024-04-22 | 19.3 | 19.45 | 18.9 | 19.03 | -1.45% | 42,899 | 82,086,852 |
| 2024-04-19 | 19.52 | 19.88 | 19.14 | 19.31 | -1.18% | 40,361 | 78,366,396 |
| 2024-04-18 | 19.26 | 19.86 | 19.15 | 19.54 | -0.61% | 58,873 | 115,421,701 |
| 2024-04-17 | 19.4 | 19.7 | 19.27 | 19.66 | +0.67% | 59,199 | 115,510,948 |
| 2024-04-16 | 19.58 | 20.3 | 19.21 | 19.53 | -2.35% | 79,713 | 157,131,627 |
| 2024-04-15 | 19.44 | 20.22 | 19 | 20 | +3.84% | 87,419 | 172,412,709 |
| 2024-04-12 | 18.84 | 19.56 | 18.75 | 19.26 | +1.48% | 61,552 | 119,078,600 |
| 2024-04-11 | 18.67 | 19.31 | 18.56 | 18.98 | +0.69% | 62,464 | 118,861,516 |
| 2024-04-10 | 18.84 | 19.05 | 18.58 | 18.85 | +0.32% | 38,783 | 72,864,301 |
| 2024-04-09 | 18.22 | 18.81 | 18 | 18.79 | +1.62% | 55,686 | 103,419,345 |
| 2024-04-08 | 18.9 | 19.43 | 18.32 | 18.49 | -2.17% | 99,747 | 188,887,176 |
| 2024-04-03 | 19 | 19.09 | 18.51 | 18.9 | +0.27% | 49,680 | 93,288,783 |
| 2024-04-02 | 18.66 | 19.15 | 18.58 | 18.85 | +0.96% | 71,504 | 135,087,578 |
| 2024-04-01 | 18.86 | 19.12 | 18.2 | 18.67 | -0.48% | 77,913 | 144,530,762 |
| 2024-03-29 | 19.05 | 19.47 | 18.52 | 18.76 | -1.47% | 54,760 | 103,345,272 |
| 2024-03-28 | 18.19 | 19.31 | 18.1 | 19.04 | +4.33% | 74,853 | 141,101,364 |
| 2024-03-27 | 17.8 | 18.7 | 17.76 | 18.25 | +1.78% | 79,460 | 145,712,977 |
| 2024-03-26 | 17.58 | 18.08 | 17.5 | 17.93 | +0.73% | 62,894 | 111,569,217 |
| 2024-03-25 | 17.95 | 18.09 | 17.78 | 17.8 | -0.45% | 33,952 | 60,822,464 |
| 2024-03-22 | 18.22 | 18.29 | 17.78 | 17.88 | -1.87% | 35,464 | 63,699,694 |
| 2024-03-21 | 18.38 | 18.5 | 18 | 18.22 | -0.55% | 37,253 | 67,664,746 |
| 2024-03-20 | 18.54 | 18.59 | 18.15 | 18.32 | -1.24% | 33,611 | 61,528,505 |
| 2024-03-19 | 18.74 | 18.84 | 18.42 | 18.55 | -1.01% | 41,557 | 77,190,770 |
| 2024-03-18 | 18.96 | 19.08 | 18.42 | 18.74 | -0.58% | 43,686 | 81,684,998 |
| 2024-03-15 | 18.25 | 19.09 | 18.25 | 18.85 | +2.61% | 49,097 | 91,906,780 |
| 2024-03-14 | 18.5 | 18.66 | 18.26 | 18.37 | -0.11% | 32,852 | 60,429,933 |
| 2024-03-13 | 17.69 | 18.59 | 17.65 | 18.39 | +3.72% | 51,728 | 94,136,919 |
| 2024-03-12 | 18.08 | 18.25 | 17.68 | 17.73 | -2.1% | 43,428 | 77,937,093 |
| 2024-03-11 | 17.64 | 18.22 | 17.56 | 18.11 | +2.96% | 56,854 | 102,168,722 |
| 2024-03-08 | 17.48 | 17.7 | 17.4 | 17.59 | +0.23% | 28,134 | 49,365,256 |
| 2024-03-07 | 17.18 | 18.2 | 17.18 | 17.55 | +2.69% | 92,507 | 164,525,752 |
| 2024-03-06 | 16.98 | 17.2 | 16.83 | 17.09 | +0.41% | 39,141 | 66,697,178 |
| 2024-03-05 | 16.68 | 17.23 | 16.57 | 17.02 | +1.55% | 55,016 | 93,174,465 |
| 2024-03-04 | 16.15 | 16.85 | 16 | 16.76 | +3.52% | 57,153 | 94,492,333 |
| 2024-03-01 | 16.36 | 16.5 | 16.05 | 16.19 | -0.12% | 35,059 | 56,818,262 |
| 2024-02-29 | 15.58 | 16.21 | 15.5 | 16.21 | +4.11% | 47,498 | 76,159,073 |
| 2024-02-28 | 16.35 | 16.48 | 15.57 | 15.57 | -4.77% | 56,285 | 90,275,686 |
| 2024-02-27 | 16.2 | 16.39 | 15.92 | 16.35 | +0.93% | 52,655 | 84,982,810 |
| 2024-02-26 | 15.75 | 16.3 | 15.7 | 16.2 | +2.66% | 72,976 | 117,719,050 |
| 2024-02-23 | 15.63 | 15.79 | 15.2 | 15.78 | +0.7% | 71,526 | 111,105,115 |
| 2024-02-22 | 15.58 | 15.88 | 15.47 | 15.67 | +0.38% | 53,959 | 84,189,510 |
| 2024-02-21 | 15.88 | 16.17 | 15.55 | 15.61 | -1.7% | 52,754 | 83,764,509 |
| 2024-02-20 | 16.01 | 16.02 | 15.62 | 15.88 | -1.31% | 29,222 | 46,241,573 |
| 2024-02-19 | 16.59 | 16.59 | 15.77 | 16.09 | -0.8% | 50,873 | 81,340,082 |
| 2024-02-08 | 16.24 | 16.89 | 16.2 | 16.22 | -0.12% | 61,885 | 102,840,249 |
| 2024-02-07 | 15.69 | 16.5 | 15.63 | 16.24 | +2.72% | 64,132 | 103,632,108 |
| 2024-02-06 | 14.61 | 15.83 | 14.3 | 15.81 | +7.55% | 59,942 | 91,330,565 |
| 2024-02-05 | 14.63 | 15.26 | 13.74 | 14.7 | 0% | 65,270 | 94,183,522 |
| 2024-02-02 | 15.35 | 15.45 | 14.42 | 14.7 | -4.17% | 42,041 | 62,579,138 |
| 2024-02-01 | 14.51 | 15.78 | 14.36 | 15.34 | +5.07% | 75,244 | 115,120,018 |
| 2024-01-31 | 15 | 15.01 | 14.28 | 14.6 | -2.47% | 76,214 | 111,340,027 |
| 2024-01-30 | 15.23 | 15.45 | 14.95 | 14.97 | -1.19% | 25,870 | 39,449,435 |
| 2024-01-29 | 15.35 | 15.69 | 15.05 | 15.15 | -1.56% | 32,693 | 49,732,373 |
| 2024-01-26 | 15.61 | 15.76 | 15.36 | 15.39 | -1.6% | 40,524 | 62,910,507 |
| 2024-01-25 | 15.79 | 15.8 | 15.38 | 15.64 | -0.57% | 53,884 | 84,030,020 |
| 2024-01-24 | 15.16 | 16.18 | 15.16 | 15.73 | +3.15% | 59,186 | 93,159,701 |
| 2024-01-23 | 14.79 | 15.43 | 14.12 | 15.25 | +3.11% | 83,137 | 123,404,041 |
| 2024-01-22 | 15.45 | 15.59 | 14.65 | 14.79 | -4.83% | 47,448 | 71,867,201 |
| 2024-01-19 | 16.28 | 16.31 | 15.46 | 15.54 | -4.37% | 59,487 | 93,925,477 |
| 2024-01-18 | 16.24 | 16.28 | 15.83 | 16.25 | -0.55% | 40,301 | 64,788,122 |
| 2024-01-17 | 16.64 | 16.85 | 16.3 | 16.34 | -1.09% | 39,561 | 65,198,454 |
| 2024-01-16 | 16.5 | 16.61 | 16.3 | 16.52 | +0.12% | 29,098 | 47,758,585 |
| 2024-01-15 | 16.69 | 16.74 | 16.3 | 16.5 | -1.02% | 35,627 | 58,946,271 |
| 2024-01-12 | 15.94 | 16.88 | 15.82 | 16.67 | +3.35% | 91,858 | 151,442,410 |
| 2024-01-11 | 16.66 | 16.72 | 15.2 | 16.13 | -3.76% | 182,530 | 288,490,638 |
| 2024-01-10 | 16.73 | 17 | 16.51 | 16.76 | -0.24% | 25,335 | 42,509,358 |
| 2024-01-09 | 16.7 | 16.99 | 16.55 | 16.8 | +0.9% | 45,534 | 76,284,932 |
| 2024-01-08 | 17.14 | 17.16 | 16.61 | 16.65 | -2.46% | 25,294 | 42,516,888 |
| 2024-01-05 | 17.21 | 17.32 | 17 | 17.07 | -1.1% | 43,610 | 74,766,655 |
| 2024-01-04 | 16.62 | 17.3 | 16.55 | 17.26 | +3.48% | 68,037 | 116,015,550 |
| 2024-01-03 | 17.77 | 17.99 | 16.46 | 16.68 | -6.34% | 118,499 | 202,250,086 |
| 2024-01-02 | 17.97 | 18.27 | 17.78 | 17.81 | -0.78% | 62,689 | 112,624,323 |
| 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：