股票概览
20.21
-0.69%
-0.14
20.34
开盘价
20.8
最高价
20.09
最低价
17,428
成交量
数据更新至: 2024-05-20
技术指标
20.17
MA5 (5日均线)
19.70
MA10 (10日均线)
18.84
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 | 20.34 | 20.8 | 20.09 | 20.21 | -0.69% | 17,428 | 35,466,895 |
| 2024-05-17 | 20.7 | 20.98 | 19.88 | 20.35 | -0.68% | 28,139 | 57,233,681 |
| 2024-05-16 | 20.35 | 20.82 | 20.12 | 20.49 | +0.94% | 28,655 | 58,504,112 |
| 2024-05-15 | 19.49 | 21.14 | 19.2 | 20.3 | +4.16% | 46,825 | 95,957,251 |
| 2024-05-14 | 18.73 | 19.62 | 18.43 | 19.49 | +5.29% | 35,956 | 69,372,395 |
| 2024-05-13 | 18.97 | 19.07 | 18.45 | 18.51 | -2.63% | 23,114 | 43,015,853 |
| 2024-05-10 | 19.6 | 19.8 | 18.97 | 19.01 | -2.46% | 22,476 | 43,143,315 |
| 2024-05-09 | 19.35 | 20.08 | 19.35 | 19.49 | +0.15% | 16,406 | 32,306,020 |
| 2024-05-08 | 19.69 | 19.84 | 19.26 | 19.46 | -0.92% | 19,918 | 38,819,333 |
| 2024-05-07 | 19.5 | 20.15 | 19.31 | 19.64 | +0.05% | 36,852 | 72,719,425 |
| 2024-05-06 | 18.73 | 19.68 | 18.56 | 19.63 | +5.37% | 39,878 | 76,790,865 |
| 2024-04-30 | 18.72 | 18.78 | 18.33 | 18.63 | +0.81% | 25,511 | 47,455,782 |
| 2024-04-29 | 18.75 | 19.38 | 18.4 | 18.48 | -1.18% | 50,518 | 94,984,448 |
| 2024-04-26 | 17.88 | 18.99 | 17.8 | 18.7 | +5.53% | 63,015 | 116,339,811 |
| 2024-04-25 | 18.17 | 18.33 | 17.6 | 17.72 | -3.9% | 61,818 | 110,353,231 |
| 2024-04-24 | 17.8 | 18.47 | 17.48 | 18.44 | +2.44% | 56,287 | 101,561,770 |
| 2024-04-23 | 17.3 | 18.99 | 17.28 | 18 | +4.29% | 95,585 | 174,933,955 |
| 2024-04-22 | 16.35 | 17.4 | 16.29 | 17.26 | +4.48% | 46,190 | 78,780,980 |
| 2024-04-19 | 16.36 | 16.7 | 16.08 | 16.52 | +0.24% | 23,437 | 38,493,926 |
| 2024-04-18 | 15.82 | 16.75 | 15.48 | 16.48 | +3.78% | 36,512 | 59,276,940 |
| 2024-04-17 | 15.25 | 16.07 | 15.2 | 15.88 | +3.52% | 31,432 | 49,525,739 |
| 2024-04-16 | 15.82 | 16.49 | 15.27 | 15.34 | -3.1% | 36,013 | 57,312,233 |
| 2024-04-15 | 16.1 | 16.6 | 15.5 | 15.83 | -3.06% | 29,298 | 46,569,071 |
| 2024-04-12 | 16.52 | 16.8 | 16.25 | 16.33 | -1.51% | 23,366 | 38,480,944 |
| 2024-04-11 | 16.54 | 17.2 | 16.5 | 16.58 | +0.06% | 39,772 | 67,034,789 |
| 2024-04-10 | 16.36 | 16.66 | 16.04 | 16.57 | -1.66% | 48,442 | 79,542,668 |
| 2024-04-09 | 15.59 | 16.98 | 15.59 | 16.85 | +7.32% | 68,193 | 112,147,102 |
| 2024-04-08 | 15.79 | 16.6 | 15.61 | 15.7 | +1.75% | 34,107 | 54,303,482 |
| 2024-04-03 | 15.68 | 15.83 | 15.32 | 15.43 | -1.66% | 20,102 | 31,202,201 |
| 2024-04-02 | 15.9 | 15.95 | 15.4 | 15.69 | -1.38% | 21,160 | 33,229,975 |
| 2024-04-01 | 15.99 | 16.15 | 15.78 | 15.91 | +0.06% | 18,448 | 29,367,606 |
| 2024-03-29 | 15.7 | 16.17 | 15.43 | 15.9 | +1.34% | 24,472 | 38,720,013 |
| 2024-03-28 | 15.01 | 15.7 | 14.82 | 15.69 | +5.37% | 32,956 | 50,706,618 |
| 2024-03-27 | 15.32 | 15.39 | 14.86 | 14.89 | -2.81% | 19,519 | 29,458,614 |
| 2024-03-26 | 15.31 | 15.58 | 15.08 | 15.32 | -0.45% | 23,777 | 36,328,095 |
| 2024-03-25 | 16.07 | 16.07 | 15.3 | 15.39 | -4.23% | 33,087 | 51,753,497 |
| 2024-03-22 | 16.52 | 16.7 | 15.96 | 16.07 | -2.72% | 33,039 | 53,568,590 |
| 2024-03-21 | 16.86 | 17.02 | 16.4 | 16.52 | -1.14% | 22,196 | 36,914,428 |
| 2024-03-20 | 16.73 | 16.9 | 16.57 | 16.71 | +0.91% | 21,502 | 36,063,597 |
| 2024-03-19 | 16.69 | 16.9 | 16.54 | 16.56 | -0.96% | 24,208 | 40,451,393 |
| 2024-03-18 | 16.8 | 16.81 | 16.53 | 16.72 | +0.36% | 15,491 | 25,792,127 |
| 2024-03-15 | 16.51 | 16.91 | 16.51 | 16.66 | 0% | 14,172 | 23,683,028 |
| 2024-03-14 | 16.7 | 17.12 | 16.46 | 16.66 | -0.83% | 15,730 | 26,380,184 |
| 2024-03-13 | 16.95 | 17.12 | 16.73 | 16.8 | -1.41% | 19,121 | 32,260,476 |
| 2024-03-12 | 16.34 | 17.08 | 16.26 | 17.04 | +4.54% | 35,595 | 59,501,607 |
| 2024-03-11 | 15.93 | 16.32 | 15.54 | 16.3 | +3.69% | 30,325 | 48,564,294 |
| 2024-03-08 | 15.61 | 15.88 | 15.53 | 15.72 | +0.13% | 17,807 | 27,917,323 |
| 2024-03-07 | 16.11 | 16.4 | 15.63 | 15.7 | -2.55% | 25,660 | 40,821,945 |
| 2024-03-06 | 16.33 | 16.61 | 16.02 | 16.11 | -1.95% | 26,936 | 43,655,308 |
| 2024-03-05 | 16.83 | 17.11 | 16.39 | 16.43 | -3.97% | 24,460 | 40,724,017 |
| 2024-03-04 | 16.8 | 17.14 | 16.7 | 17.11 | +1% | 24,419 | 41,454,564 |
| 2024-03-01 | 16.13 | 17.18 | 16.13 | 16.94 | +5.02% | 45,156 | 75,957,494 |
| 2024-02-29 | 15.36 | 16.16 | 15.36 | 16.13 | +5.01% | 34,428 | 54,336,606 |
| 2024-02-28 | 16.31 | 16.46 | 15.36 | 15.36 | -6.11% | 43,784 | 69,853,816 |
| 2024-02-27 | 15.84 | 16.49 | 15.79 | 16.36 | +2.63% | 32,736 | 53,225,592 |
| 2024-02-26 | 15.85 | 16.28 | 15.66 | 15.94 | +0.31% | 27,800 | 44,372,702 |
| 2024-02-23 | 14.99 | 15.99 | 14.99 | 15.89 | +5.37% | 45,925 | 71,571,476 |
| 2024-02-22 | 14.81 | 15.38 | 14.79 | 15.08 | +1.28% | 34,109 | 51,470,617 |
| 2024-02-21 | 14.27 | 15.29 | 14.23 | 14.89 | +2.97% | 50,503 | 75,204,987 |
| 2024-02-20 | 13.95 | 14.5 | 13.68 | 14.46 | +3.58% | 49,701 | 70,774,947 |
| 2024-02-19 | 13.65 | 14.25 | 13.59 | 13.96 | +2.35% | 55,212 | 76,898,012 |
| 2024-02-08 | 12.87 | 13.73 | 12.58 | 13.64 | +6.31% | 70,207 | 91,972,729 |
| 2024-02-07 | 13.32 | 14.08 | 12.2 | 12.83 | -4.89% | 62,129 | 82,599,135 |
| 2024-02-06 | 12 | 13.7 | 11.92 | 13.49 | +8.35% | 53,003 | 68,786,148 |
| 2024-02-05 | 13.69 | 13.69 | 12.45 | 12.45 | -9.98% | 56,175 | 71,610,052 |
| 2024-02-02 | 14.56 | 14.75 | 13.4 | 13.83 | -5.27% | 44,945 | 63,330,406 |
| 2024-02-01 | 14.58 | 14.94 | 14.38 | 14.6 | -1.22% | 28,956 | 42,560,565 |
| 2024-01-31 | 15.42 | 15.78 | 14.7 | 14.78 | -4.4% | 37,145 | 56,097,214 |
| 2024-01-30 | 15.98 | 16.11 | 15.37 | 15.46 | -3.86% | 28,359 | 44,500,625 |
| 2024-01-29 | 16.71 | 16.85 | 15.98 | 16.08 | -2.84% | 38,539 | 63,119,269 |
| 2024-01-26 | 16.8 | 17.14 | 16.39 | 16.55 | -1.61% | 51,729 | 86,637,194 |
| 2024-01-25 | 15.96 | 17.04 | 15.8 | 16.82 | +8.38% | 82,541 | 135,807,309 |
| 2024-01-24 | 15.18 | 15.69 | 14.91 | 15.52 | +2.31% | 46,168 | 70,944,567 |
| 2024-01-23 | 15.5 | 15.68 | 14.94 | 15.17 | -1.49% | 36,363 | 55,295,121 |
| 2024-01-22 | 16.6 | 16.61 | 15.21 | 15.4 | -8% | 61,932 | 99,069,908 |
| 2024-01-19 | 17.2 | 17.27 | 16.71 | 16.74 | -4.12% | 65,350 | 110,530,916 |
| 2024-01-18 | 17.4 | 17.9 | 16.91 | 17.46 | -3% | 89,208 | 154,743,086 |
| 2024-01-17 | 17.77 | 19.06 | 17.72 | 18 | +0.33% | 100,879 | 185,060,580 |
| 2024-01-16 | 18.32 | 18.5 | 17.7 | 17.94 | -2.61% | 62,486 | 111,900,659 |
| 2024-01-15 | 17.9 | 18.66 | 17.9 | 18.42 | +1.82% | 78,777 | 144,702,348 |
| 2024-01-12 | 18.17 | 18.6 | 18.01 | 18.09 | -1.31% | 76,422 | 139,899,836 |
| 2024-01-11 | 17.83 | 18.36 | 17.79 | 18.33 | +1.05% | 91,571 | 165,763,427 |
| 2024-01-10 | 17 | 18.44 | 16.72 | 18.14 | +5.9% | 140,941 | 252,975,849 |
| 2024-01-09 | 17 | 17.39 | 16.95 | 17.13 | +0.29% | 40,712 | 69,802,317 |
| 2024-01-08 | 17.45 | 17.69 | 17.08 | 17.08 | -2.62% | 46,336 | 80,232,926 |
| 2024-01-05 | 18.03 | 18.25 | 17.46 | 17.54 | -3.57% | 68,338 | 121,807,063 |
| 2024-01-04 | 18.17 | 18.66 | 17.85 | 18.19 | +0.11% | 74,737 | 136,212,482 |
| 2024-01-03 | 18.49 | 18.49 | 17.62 | 18.17 | -2.63% | 97,414 | 175,615,768 |
| 2024-01-02 | 18.1 | 19.44 | 18.01 | 18.66 | +2.64% | 146,586 | 271,877,321 |
| 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：