股票概览
20.97
+2.19%
+0.45
20.25
开盘价
20.97
最高价
19.97
最低价
63,181
成交量
数据更新至: 2024-05-20
技术指标
20.58
MA5 (5日均线)
20.06
MA10 (10日均线)
19.19
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 | 20.25 | 20.97 | 19.97 | 20.97 | +2.19% | 63,181 | 130,305,119 |
| 2024-05-17 | 20.27 | 20.63 | 19.91 | 20.52 | +1.13% | 61,333 | 124,089,690 |
| 2024-05-16 | 20.5 | 20.96 | 20 | 20.29 | -1.36% | 57,902 | 117,752,257 |
| 2024-05-15 | 20.46 | 20.8 | 20.23 | 20.57 | +0.1% | 53,012 | 108,857,141 |
| 2024-05-14 | 20.5 | 21.21 | 20.4 | 20.55 | +0.24% | 90,645 | 187,743,299 |
| 2024-05-13 | 19.45 | 20.63 | 19.32 | 20.5 | +5.67% | 97,035 | 194,855,699 |
| 2024-05-10 | 19.57 | 19.66 | 19.31 | 19.4 | -0.92% | 33,023 | 64,190,798 |
| 2024-05-09 | 19 | 19.77 | 18.92 | 19.58 | +2.57% | 46,781 | 91,345,782 |
| 2024-05-08 | 19.12 | 19.54 | 18.9 | 19.09 | -0.37% | 45,871 | 87,866,711 |
| 2024-05-07 | 19.39 | 19.66 | 19.07 | 19.16 | -1.74% | 56,180 | 108,461,868 |
| 2024-05-06 | 18.88 | 19.66 | 18.39 | 19.5 | +4.56% | 88,700 | 170,238,585 |
| 2024-04-30 | 18.38 | 18.8 | 18.29 | 18.65 | +0.38% | 53,165 | 98,970,434 |
| 2024-04-29 | 18.95 | 18.98 | 17.94 | 18.58 | -1.06% | 94,397 | 173,941,834 |
| 2024-04-26 | 18.76 | 19.27 | 18.18 | 18.78 | +3.93% | 126,718 | 238,468,755 |
| 2024-04-25 | 18.09 | 18.29 | 17.76 | 18.07 | -0.28% | 48,375 | 87,086,706 |
| 2024-04-24 | 17.59 | 18.15 | 17.51 | 18.12 | +2.78% | 39,055 | 69,548,489 |
| 2024-04-23 | 17.87 | 17.87 | 17.4 | 17.63 | -1.78% | 46,324 | 81,553,104 |
| 2024-04-22 | 18.12 | 18.33 | 17.69 | 17.95 | -1.05% | 80,576 | 144,890,990 |
| 2024-04-19 | 17.84 | 18.71 | 17.83 | 18.14 | +1.8% | 80,427 | 146,775,899 |
| 2024-04-18 | 17.27 | 17.98 | 17.16 | 17.82 | +3.6% | 88,289 | 156,070,803 |
| 2024-04-17 | 16.88 | 17.24 | 16.75 | 17.2 | +3.3% | 56,468 | 95,899,581 |
| 2024-04-16 | 17.26 | 17.5 | 16.51 | 16.65 | -3.37% | 98,294 | 166,682,528 |
| 2024-04-15 | 17.79 | 17.87 | 16.16 | 17.23 | -4.01% | 184,815 | 313,814,683 |
| 2024-04-12 | 17.8 | 18.15 | 17.58 | 17.95 | +0.45% | 68,003 | 121,654,643 |
| 2024-04-11 | 17.13 | 18.2 | 17.13 | 17.87 | +3.9% | 61,116 | 108,990,528 |
| 2024-04-10 | 17.51 | 17.58 | 17.06 | 17.2 | -1.77% | 38,469 | 66,493,325 |
| 2024-04-09 | 17.59 | 17.79 | 17.2 | 17.51 | -0.45% | 46,524 | 81,526,793 |
| 2024-04-08 | 17.73 | 17.93 | 17.55 | 17.59 | -0.79% | 35,960 | 63,855,028 |
| 2024-04-03 | 17.73 | 17.84 | 17.38 | 17.73 | 0% | 56,458 | 99,491,188 |
| 2024-04-02 | 17.3 | 18.18 | 17.14 | 17.73 | +3.56% | 89,070 | 157,805,674 |
| 2024-04-01 | 16.97 | 17.3 | 16.89 | 17.12 | +1.48% | 46,350 | 79,075,906 |
| 2024-03-29 | 16.36 | 16.98 | 16.16 | 16.87 | +2.74% | 43,438 | 72,040,753 |
| 2024-03-28 | 16.08 | 16.6 | 16.08 | 16.42 | +2.18% | 32,237 | 52,807,537 |
| 2024-03-27 | 16.43 | 16.45 | 16.05 | 16.07 | -2.31% | 25,714 | 41,736,789 |
| 2024-03-26 | 16.39 | 16.52 | 16.22 | 16.45 | -0.06% | 36,126 | 59,111,633 |
| 2024-03-25 | 16.67 | 16.98 | 16.4 | 16.46 | -1.85% | 37,921 | 63,350,858 |
| 2024-03-22 | 17 | 17.02 | 16.68 | 16.77 | -1.47% | 33,066 | 55,596,420 |
| 2024-03-21 | 17 | 17.1 | 16.8 | 17.02 | +0.59% | 27,612 | 46,902,842 |
| 2024-03-20 | 16.8 | 17.02 | 16.73 | 16.92 | +0.24% | 33,909 | 57,200,274 |
| 2024-03-19 | 16.96 | 17.02 | 16.66 | 16.88 | -0.47% | 79,766 | 134,186,825 |
| 2024-03-18 | 16.73 | 16.98 | 16.68 | 16.96 | +0.71% | 34,159 | 57,542,930 |
| 2024-03-15 | 16.91 | 17.03 | 16.6 | 16.84 | -0.94% | 55,196 | 92,845,329 |
| 2024-03-14 | 16.66 | 17.31 | 16.66 | 17 | +2.91% | 69,059 | 117,503,088 |
| 2024-03-13 | 16.46 | 16.7 | 16.23 | 16.52 | +0.12% | 83,736 | 137,417,133 |
| 2024-03-12 | 16.7 | 16.98 | 16.43 | 16.5 | -1.61% | 41,431 | 68,899,014 |
| 2024-03-11 | 16.98 | 17.07 | 16.6 | 16.77 | -1.35% | 37,716 | 62,988,019 |
| 2024-03-08 | 16.51 | 17.05 | 16.4 | 17 | +1.67% | 47,869 | 80,131,207 |
| 2024-03-07 | 16.8 | 17.28 | 16.6 | 16.72 | -0.18% | 52,044 | 88,096,404 |
| 2024-03-06 | 16.5 | 16.92 | 16.38 | 16.75 | +0.9% | 53,460 | 88,822,047 |
| 2024-03-05 | 16.55 | 16.77 | 16.38 | 16.6 | -0.6% | 49,317 | 81,802,583 |
| 2024-03-04 | 16.12 | 16.76 | 15.99 | 16.7 | +3.09% | 70,157 | 115,144,619 |
| 2024-03-01 | 16.49 | 17.2 | 15.77 | 16.2 | -1.22% | 132,176 | 214,800,525 |
| 2024-02-29 | 15.31 | 16.53 | 15.31 | 16.4 | +6.84% | 83,092 | 134,557,377 |
| 2024-02-28 | 15.75 | 15.92 | 15.34 | 15.35 | -2.35% | 65,123 | 101,584,799 |
| 2024-02-27 | 15.53 | 15.75 | 15.3 | 15.72 | +1.75% | 36,703 | 57,248,776 |
| 2024-02-26 | 15.75 | 15.9 | 15.36 | 15.45 | +0.13% | 80,850 | 126,217,297 |
| 2024-02-23 | 14.85 | 15.45 | 14.79 | 15.43 | +3.28% | 53,540 | 81,065,607 |
| 2024-02-22 | 14.7 | 15.15 | 14.7 | 14.94 | +1.63% | 52,334 | 78,003,563 |
| 2024-02-21 | 13.98 | 15.02 | 13.87 | 14.7 | +4.18% | 88,772 | 130,226,305 |
| 2024-02-20 | 13.6 | 14.15 | 13.57 | 14.11 | +2.84% | 50,339 | 69,949,926 |
| 2024-02-19 | 13.77 | 14.21 | 13.38 | 13.72 | +0.96% | 93,952 | 129,021,511 |
| 2024-02-08 | 13.17 | 14.11 | 13.17 | 13.59 | +2.33% | 67,025 | 92,243,782 |
| 2024-02-07 | 12.82 | 13.69 | 12.78 | 13.28 | +3.59% | 77,223 | 102,715,946 |
| 2024-02-06 | 11.42 | 12.82 | 11.25 | 12.82 | +10.04% | 77,084 | 93,890,890 |
| 2024-02-05 | 12.05 | 12.23 | 11.33 | 11.65 | -5.44% | 114,052 | 133,617,788 |
| 2024-02-02 | 12.36 | 12.84 | 11.9 | 12.32 | -1.44% | 59,587 | 73,822,354 |
| 2024-02-01 | 12.15 | 12.93 | 12.13 | 12.5 | +2.97% | 82,571 | 103,385,858 |
| 2024-01-31 | 12.75 | 12.75 | 11.67 | 12.14 | -6.25% | 97,666 | 119,753,605 |
| 2024-01-30 | 13.31 | 13.61 | 12.91 | 12.95 | -2.92% | 34,376 | 45,524,497 |
| 2024-01-29 | 14.01 | 14.07 | 13.32 | 13.34 | -5.32% | 46,827 | 63,428,955 |
| 2024-01-26 | 14.25 | 14.32 | 13.99 | 14.09 | -1.81% | 26,662 | 37,747,648 |
| 2024-01-25 | 13.61 | 14.36 | 13.44 | 14.35 | +5.59% | 41,426 | 57,838,705 |
| 2024-01-24 | 13.43 | 13.78 | 13.1 | 13.59 | +1.27% | 29,828 | 40,148,751 |
| 2024-01-23 | 13.41 | 13.58 | 13.05 | 13.42 | 0% | 43,071 | 57,335,150 |
| 2024-01-22 | 14.2 | 14.32 | 13.37 | 13.42 | -5.76% | 44,154 | 61,278,990 |
| 2024-01-19 | 14.45 | 14.56 | 14.13 | 14.24 | -0.77% | 30,263 | 43,392,268 |
| 2024-01-18 | 14.44 | 14.6 | 14.02 | 14.35 | -1.71% | 50,481 | 72,233,682 |
| 2024-01-17 | 14.76 | 15.09 | 14.58 | 14.6 | -1.62% | 36,633 | 54,422,145 |
| 2024-01-16 | 14.7 | 14.9 | 14.65 | 14.84 | -0.47% | 34,899 | 51,457,035 |
| 2024-01-15 | 14.26 | 15.04 | 14.26 | 14.91 | +3.9% | 56,326 | 83,316,944 |
| 2024-01-12 | 14.41 | 14.62 | 14.28 | 14.35 | -0.21% | 24,090 | 34,789,429 |
| 2024-01-11 | 14.17 | 14.49 | 14.17 | 14.38 | +1.2% | 23,158 | 33,186,781 |
| 2024-01-10 | 14.25 | 14.41 | 14.07 | 14.21 | -0.35% | 19,172 | 27,287,782 |
| 2024-01-09 | 14.08 | 14.38 | 14.07 | 14.26 | +1.21% | 28,402 | 40,378,286 |
| 2024-01-08 | 14.35 | 14.54 | 14.02 | 14.09 | -1.74% | 41,814 | 59,756,521 |
| 2024-01-05 | 14.67 | 14.7 | 14.28 | 14.34 | -2.25% | 38,300 | 55,443,402 |
| 2024-01-04 | 14.32 | 14.76 | 14.21 | 14.67 | +1.95% | 45,794 | 66,511,895 |
| 2024-01-03 | 14.4 | 14.53 | 14.25 | 14.39 | -0.35% | 41,864 | 60,162,731 |
| 2024-01-02 | 13.98 | 14.69 | 13.86 | 14.44 | +4.18% | 78,482 | 113,181,686 |
| 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：