股票概览
19.7
-2.23%
-0.45
20.05
开盘价
20.24
最高价
19.56
最低价
60,623
成交量
数据更新至: 2024-05-20
技术指标
19.85
MA5 (5日均线)
20.00
MA10 (10日均线)
19.72
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 | 20.05 | 20.24 | 19.56 | 19.7 | -2.23% | 60,623 | 119,943,175 |
| 2024-05-17 | 19.68 | 20.25 | 19.64 | 20.15 | +2.18% | 39,166 | 78,440,938 |
| 2024-05-16 | 19.72 | 20.03 | 19.47 | 19.72 | 0% | 48,406 | 95,613,672 |
| 2024-05-15 | 19.9 | 20.05 | 19.64 | 19.72 | -1.2% | 26,737 | 52,991,155 |
| 2024-05-14 | 19.87 | 20.17 | 19.79 | 19.96 | +0.05% | 35,946 | 71,914,956 |
| 2024-05-13 | 19.51 | 20.4 | 19.2 | 19.95 | +1.37% | 107,949 | 215,838,884 |
| 2024-05-10 | 20.05 | 20.13 | 19.54 | 19.68 | -1.94% | 56,765 | 111,720,780 |
| 2024-05-09 | 20.03 | 20.26 | 20 | 20.07 | -0.55% | 58,754 | 117,903,180 |
| 2024-05-08 | 20.91 | 20.91 | 19.98 | 20.18 | -3.17% | 77,848 | 157,033,012 |
| 2024-05-07 | 20.51 | 21.33 | 20.51 | 20.84 | +0.77% | 88,799 | 186,055,716 |
| 2024-05-06 | 20.72 | 20.98 | 20.52 | 20.68 | +0.68% | 83,779 | 173,556,705 |
| 2024-04-30 | 20.7 | 20.98 | 20.43 | 20.54 | -1.2% | 68,050 | 140,176,714 |
| 2024-04-29 | 19.59 | 21.06 | 19.59 | 20.79 | +6.07% | 154,895 | 318,848,229 |
| 2024-04-26 | 18.69 | 19.65 | 18.69 | 19.6 | +4.26% | 79,234 | 153,803,706 |
| 2024-04-25 | 19.04 | 19.29 | 18.77 | 18.8 | -1.52% | 40,099 | 76,152,072 |
| 2024-04-24 | 18.67 | 19.28 | 18.66 | 19.09 | +1.98% | 43,040 | 81,917,019 |
| 2024-04-23 | 18.65 | 18.87 | 18.44 | 18.72 | +0.38% | 35,682 | 66,669,955 |
| 2024-04-22 | 18.52 | 19 | 18.52 | 18.65 | -0.48% | 28,619 | 53,651,875 |
| 2024-04-19 | 18.63 | 18.89 | 18.4 | 18.74 | -0.69% | 58,085 | 107,888,672 |
| 2024-04-18 | 18.55 | 19.33 | 18.39 | 18.87 | +1.13% | 59,620 | 112,847,043 |
| 2024-04-17 | 18.67 | 19.12 | 18.45 | 18.66 | +0.21% | 68,362 | 128,094,531 |
| 2024-04-16 | 19.21 | 19.35 | 18.6 | 18.62 | -3.02% | 47,024 | 89,116,275 |
| 2024-04-15 | 18.84 | 19.5 | 18.73 | 19.2 | +1.91% | 60,096 | 114,975,795 |
| 2024-04-12 | 19.08 | 19.3 | 18.83 | 18.84 | -1.26% | 30,099 | 57,185,803 |
| 2024-04-11 | 19.1 | 19.46 | 19.03 | 19.08 | -0.93% | 34,656 | 66,581,411 |
| 2024-04-10 | 19.4 | 19.51 | 19.1 | 19.26 | -1.23% | 29,834 | 57,409,969 |
| 2024-04-09 | 19.87 | 19.89 | 19.24 | 19.5 | -1.86% | 56,590 | 110,028,829 |
| 2024-04-08 | 19.83 | 20.19 | 19.73 | 19.87 | -0.2% | 38,177 | 76,222,285 |
| 2024-04-03 | 19.84 | 20.07 | 19.66 | 19.91 | +0.35% | 38,252 | 75,898,285 |
| 2024-04-02 | 20.03 | 20.13 | 19.58 | 19.84 | -1.15% | 49,172 | 97,555,350 |
| 2024-04-01 | 19.45 | 20.18 | 19.43 | 20.07 | +3.4% | 80,528 | 160,245,649 |
| 2024-03-29 | 19.21 | 19.56 | 19.03 | 19.41 | +2.48% | 56,238 | 108,499,716 |
| 2024-03-28 | 18.45 | 19.2 | 18.36 | 18.94 | +2.54% | 68,278 | 128,199,290 |
| 2024-03-27 | 19.2 | 19.29 | 18.46 | 18.47 | -4.25% | 68,860 | 129,271,330 |
| 2024-03-26 | 18.88 | 19.65 | 18.88 | 19.29 | +1.9% | 96,116 | 184,496,207 |
| 2024-03-25 | 19.07 | 19.32 | 18.91 | 18.93 | -1.71% | 41,494 | 79,277,227 |
| 2024-03-22 | 19.62 | 19.66 | 19.16 | 19.26 | -1.38% | 41,880 | 80,860,507 |
| 2024-03-21 | 19.37 | 19.85 | 19.28 | 19.53 | +0.62% | 63,416 | 124,121,617 |
| 2024-03-20 | 19.73 | 19.73 | 19.16 | 19.41 | -0.97% | 59,087 | 114,592,441 |
| 2024-03-19 | 19.11 | 19.95 | 18.92 | 19.6 | +2.56% | 115,898 | 225,875,863 |
| 2024-03-18 | 18.5 | 19.18 | 18.25 | 19.11 | +3.35% | 90,663 | 170,696,664 |
| 2024-03-15 | 18.02 | 18.51 | 17.74 | 18.49 | +2.15% | 58,683 | 106,410,390 |
| 2024-03-14 | 18.27 | 18.49 | 17.9 | 18.1 | -0.55% | 55,816 | 101,639,818 |
| 2024-03-13 | 18.47 | 18.47 | 18 | 18.2 | -1.62% | 96,426 | 175,611,800 |
| 2024-03-12 | 17.9 | 18.61 | 17.84 | 18.5 | +3.7% | 127,261 | 232,257,930 |
| 2024-03-11 | 18.02 | 18.13 | 17.45 | 17.84 | -1.27% | 117,756 | 207,549,935 |
| 2024-03-08 | 18.57 | 18.58 | 17.9 | 18.07 | -1.63% | 66,743 | 120,831,620 |
| 2024-03-07 | 18.68 | 18.78 | 18.37 | 18.37 | -1.76% | 68,284 | 126,668,728 |
| 2024-03-06 | 18.98 | 18.99 | 18.45 | 18.7 | -1.68% | 65,414 | 122,416,149 |
| 2024-03-05 | 18.92 | 19.09 | 18.52 | 19.02 | +1.01% | 62,219 | 117,390,049 |
| 2024-03-04 | 19.3 | 19.38 | 18.7 | 18.83 | -2.44% | 60,677 | 114,387,663 |
| 2024-03-01 | 19.66 | 19.8 | 19 | 19.3 | -1.58% | 71,722 | 138,523,559 |
| 2024-02-29 | 18.68 | 19.67 | 18.61 | 19.61 | +4.31% | 61,952 | 118,886,037 |
| 2024-02-28 | 19.64 | 19.84 | 18.78 | 18.8 | -4.86% | 66,191 | 128,230,456 |
| 2024-02-27 | 18.64 | 19.77 | 18.6 | 19.76 | +4.77% | 122,138 | 237,132,734 |
| 2024-02-26 | 18.34 | 19.15 | 18.26 | 18.86 | +2.06% | 82,353 | 155,884,270 |
| 2024-02-23 | 18.35 | 18.48 | 17.9 | 18.48 | +0.65% | 65,916 | 119,965,079 |
| 2024-02-22 | 18.35 | 18.51 | 18.12 | 18.36 | +0.05% | 36,727 | 67,389,056 |
| 2024-02-21 | 18.25 | 18.98 | 18.21 | 18.35 | -0.38% | 73,272 | 136,294,338 |
| 2024-02-20 | 18.47 | 18.55 | 18.01 | 18.42 | -0.86% | 52,314 | 95,637,917 |
| 2024-02-19 | 19.18 | 19.18 | 18.29 | 18.58 | -2.93% | 94,067 | 174,801,741 |
| 2024-02-08 | 18.42 | 19.78 | 18.41 | 19.14 | +3.91% | 82,204 | 158,766,765 |
| 2024-02-07 | 17.24 | 18.5 | 17.12 | 18.42 | +7.91% | 115,387 | 210,081,130 |
| 2024-02-06 | 15.38 | 17.16 | 14.95 | 17.07 | +9.42% | 108,349 | 176,865,490 |
| 2024-02-05 | 16.45 | 16.45 | 15.13 | 15.6 | -5.8% | 104,176 | 163,636,137 |
| 2024-02-02 | 17.72 | 17.8 | 16 | 16.56 | -6.12% | 116,092 | 195,948,378 |
| 2024-02-01 | 18.24 | 18.24 | 17.5 | 17.64 | -3.29% | 78,756 | 140,312,104 |
| 2024-01-31 | 18.24 | 18.7 | 18.1 | 18.24 | -0.16% | 78,958 | 145,629,174 |
| 2024-01-30 | 18.5 | 18.82 | 18.11 | 18.27 | -1.03% | 77,573 | 143,164,033 |
| 2024-01-29 | 19.1 | 19.18 | 18.3 | 18.46 | -3.05% | 82,770 | 154,349,038 |
| 2024-01-26 | 20.25 | 20.25 | 18.59 | 19.04 | -6.21% | 95,947 | 185,265,343 |
| 2024-01-25 | 19.43 | 20.52 | 18.97 | 20.3 | +4.37% | 73,610 | 146,914,617 |
| 2024-01-24 | 19.49 | 19.64 | 18.6 | 19.45 | -0.21% | 50,062 | 95,534,587 |
| 2024-01-23 | 18.88 | 19.6 | 18.54 | 19.49 | +3.01% | 57,287 | 110,319,148 |
| 2024-01-22 | 19.93 | 20 | 18.81 | 18.92 | -5.07% | 49,494 | 96,261,255 |
| 2024-01-19 | 20.03 | 20.18 | 19.5 | 19.93 | +0.25% | 56,962 | 112,703,616 |
| 2024-01-18 | 20.5 | 20.51 | 19.74 | 19.88 | -2.41% | 54,856 | 109,610,366 |
| 2024-01-17 | 20.7 | 20.98 | 20.33 | 20.37 | -1.16% | 43,530 | 90,056,109 |
| 2024-01-16 | 20.77 | 20.99 | 20.32 | 20.61 | -0.96% | 28,874 | 59,382,392 |
| 2024-01-15 | 20.2 | 21.28 | 20.18 | 20.81 | +2.26% | 61,229 | 127,577,667 |
| 2024-01-12 | 19.72 | 20.57 | 19.57 | 20.35 | +3.09% | 70,085 | 141,753,268 |
| 2024-01-11 | 19.65 | 20.05 | 19.38 | 19.74 | +0.15% | 65,742 | 129,947,857 |
| 2024-01-10 | 20 | 20.09 | 19.55 | 19.71 | -2.38% | 39,033 | 77,096,471 |
| 2024-01-09 | 20.92 | 21.04 | 20.04 | 20.19 | -3.44% | 42,276 | 86,299,269 |
| 2024-01-08 | 21.33 | 21.35 | 20.77 | 20.91 | -1.83% | 38,577 | 81,053,339 |
| 2024-01-05 | 21.47 | 22.15 | 21.16 | 21.3 | -0.42% | 77,639 | 168,825,188 |
| 2024-01-04 | 21.2 | 21.45 | 20.98 | 21.39 | +0.42% | 68,170 | 145,024,284 |
| 2024-01-03 | 21.51 | 21.65 | 21.14 | 21.3 | -1.8% | 34,960 | 74,630,187 |
| 2024-01-02 | 22.02 | 22.09 | 21.62 | 21.69 | -1.68% | 36,399 | 79,396,778 |
| 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：