股票概览
20.38
+1.65%
+0.33
20.07
开盘价
20.58
最高价
20.07
最低价
53,708
成交量
数据更新至: 2024-05-20
技术指标
19.96
MA5 (5日均线)
19.82
MA10 (10日均线)
18.92
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 | 20.07 | 20.58 | 20.07 | 20.38 | +1.65% | 53,708 | 109,261,535 |
| 2024-05-17 | 19.65 | 20.05 | 19.51 | 20.05 | +1.98% | 53,659 | 106,041,411 |
| 2024-05-16 | 19.72 | 19.91 | 19.62 | 19.66 | -1.16% | 42,173 | 83,180,501 |
| 2024-05-15 | 19.84 | 20.39 | 19.82 | 19.89 | +0.35% | 60,721 | 121,786,650 |
| 2024-05-14 | 19.7 | 19.97 | 19.56 | 19.82 | +0.61% | 61,629 | 122,039,081 |
| 2024-05-13 | 19.85 | 20.05 | 19.42 | 19.7 | -1.1% | 67,838 | 133,480,488 |
| 2024-05-10 | 19.82 | 20.05 | 19.65 | 19.92 | +0.2% | 58,984 | 117,171,381 |
| 2024-05-09 | 19.37 | 20.09 | 19.23 | 19.88 | +3.65% | 88,011 | 174,818,073 |
| 2024-05-08 | 19.72 | 19.76 | 19.04 | 19.18 | -2.64% | 83,616 | 160,962,280 |
| 2024-05-07 | 19.17 | 19.94 | 19.01 | 19.7 | +2.82% | 110,110 | 216,046,802 |
| 2024-05-06 | 18.31 | 19.23 | 18.31 | 19.16 | +5.33% | 115,053 | 217,305,215 |
| 2024-04-30 | 18.9 | 19.09 | 18.04 | 18.19 | -2.41% | 99,235 | 183,165,815 |
| 2024-04-29 | 18.35 | 19.34 | 18.11 | 18.64 | +3.1% | 132,689 | 248,002,340 |
| 2024-04-26 | 18.03 | 18.13 | 17.68 | 18.08 | +0.33% | 39,028 | 70,030,808 |
| 2024-04-25 | 17.71 | 18.22 | 17.65 | 18.02 | +1.29% | 41,278 | 74,208,196 |
| 2024-04-24 | 17.76 | 17.87 | 17.37 | 17.79 | +0.23% | 30,635 | 53,798,697 |
| 2024-04-23 | 18 | 18.12 | 17.68 | 17.75 | -0.89% | 36,946 | 65,994,070 |
| 2024-04-22 | 17.4 | 18.18 | 17.31 | 17.91 | +3.35% | 55,593 | 99,326,783 |
| 2024-04-19 | 17.2 | 17.56 | 17.1 | 17.33 | +0.41% | 23,048 | 39,927,863 |
| 2024-04-18 | 17.37 | 17.46 | 17.03 | 17.26 | -0.75% | 25,544 | 44,055,349 |
| 2024-04-17 | 16.83 | 17.39 | 16.8 | 17.39 | +4.38% | 37,889 | 64,958,740 |
| 2024-04-16 | 17.38 | 17.38 | 16.6 | 16.66 | -3.08% | 45,736 | 77,007,096 |
| 2024-04-15 | 17.44 | 17.67 | 16.93 | 17.19 | -1.49% | 38,042 | 65,683,703 |
| 2024-04-12 | 17.63 | 17.91 | 17.38 | 17.45 | -2.24% | 30,728 | 53,927,770 |
| 2024-04-11 | 17.5 | 18.09 | 17.4 | 17.85 | +1.48% | 49,911 | 89,138,693 |
| 2024-04-10 | 17.68 | 17.82 | 17.41 | 17.59 | -1.46% | 36,747 | 64,691,371 |
| 2024-04-09 | 17.43 | 18.1 | 17.23 | 17.85 | +4.32% | 81,207 | 144,126,197 |
| 2024-04-08 | 17.55 | 17.59 | 17.11 | 17.11 | -3.06% | 40,755 | 70,639,776 |
| 2024-04-03 | 17.68 | 17.84 | 17.5 | 17.65 | -0.23% | 27,418 | 48,438,612 |
| 2024-04-02 | 17.6 | 17.75 | 17.33 | 17.69 | +0.51% | 32,722 | 57,498,552 |
| 2024-04-01 | 17.29 | 17.73 | 17.28 | 17.6 | +2.86% | 43,034 | 75,598,183 |
| 2024-03-29 | 16.81 | 17.16 | 16.62 | 17.11 | +1.85% | 42,090 | 71,292,654 |
| 2024-03-28 | 16.85 | 17.13 | 16.68 | 16.8 | -0.18% | 41,542 | 70,248,283 |
| 2024-03-27 | 17.27 | 17.39 | 16.83 | 16.83 | -2.55% | 39,134 | 67,032,709 |
| 2024-03-26 | 17.66 | 17.86 | 17.12 | 17.27 | -2.7% | 52,001 | 90,315,310 |
| 2024-03-25 | 18.07 | 18.21 | 17.75 | 17.75 | -1.77% | 40,402 | 72,450,463 |
| 2024-03-22 | 17.75 | 18.38 | 17.45 | 18.07 | +1.8% | 60,771 | 108,964,801 |
| 2024-03-21 | 17.5 | 17.86 | 17.5 | 17.75 | +1.43% | 35,204 | 62,342,238 |
| 2024-03-20 | 17.47 | 17.63 | 17.33 | 17.5 | +0.06% | 36,386 | 63,645,514 |
| 2024-03-19 | 17.61 | 17.87 | 17.42 | 17.49 | -0.85% | 54,170 | 95,570,588 |
| 2024-03-18 | 17.03 | 17.67 | 17.03 | 17.64 | +3.89% | 67,801 | 117,776,741 |
| 2024-03-15 | 17.04 | 17.2 | 16.88 | 16.98 | -0.18% | 44,009 | 74,853,133 |
| 2024-03-14 | 17.08 | 17.26 | 16.74 | 17.01 | -0.41% | 55,020 | 93,270,457 |
| 2024-03-13 | 16.14 | 17.4 | 15.85 | 17.08 | +5.43% | 105,808 | 176,929,165 |
| 2024-03-12 | 15.59 | 16.35 | 15.45 | 16.2 | +4.38% | 74,832 | 119,192,399 |
| 2024-03-11 | 15.4 | 15.53 | 15.25 | 15.52 | +1.11% | 31,619 | 48,825,744 |
| 2024-03-08 | 15.57 | 15.57 | 14.88 | 15.35 | +2.47% | 37,880 | 57,500,383 |
| 2024-03-07 | 15.09 | 15.23 | 14.95 | 14.98 | -0.33% | 20,257 | 30,554,425 |
| 2024-03-06 | 15.13 | 15.25 | 14.86 | 15.03 | -0.79% | 21,715 | 32,649,167 |
| 2024-03-05 | 15.19 | 15.24 | 15.03 | 15.15 | -0.98% | 25,945 | 39,248,218 |
| 2024-03-04 | 15.63 | 15.65 | 15.16 | 15.3 | -2.36% | 43,854 | 67,176,993 |
| 2024-03-01 | 15.3 | 15.74 | 15.28 | 15.67 | +2.62% | 49,532 | 77,084,120 |
| 2024-02-29 | 14.73 | 15.28 | 14.67 | 15.27 | +2.62% | 45,835 | 69,183,328 |
| 2024-02-28 | 15.56 | 15.65 | 14.8 | 14.88 | -4.31% | 60,019 | 91,673,644 |
| 2024-02-27 | 15.34 | 15.57 | 15.18 | 15.55 | +1.57% | 42,687 | 65,457,735 |
| 2024-02-26 | 14.99 | 15.55 | 14.97 | 15.31 | +2.75% | 64,137 | 98,331,380 |
| 2024-02-23 | 14.56 | 14.97 | 14.4 | 14.9 | +1.98% | 58,598 | 85,937,512 |
| 2024-02-22 | 14.55 | 14.78 | 14.39 | 14.61 | -0.14% | 31,049 | 45,215,403 |
| 2024-02-21 | 14.66 | 15.05 | 14.41 | 14.63 | -0.27% | 64,311 | 94,958,808 |
| 2024-02-20 | 14.62 | 14.71 | 14.3 | 14.67 | -0.34% | 47,787 | 69,253,884 |
| 2024-02-19 | 14.61 | 14.88 | 14.36 | 14.72 | +0.82% | 63,962 | 93,456,475 |
| 2024-02-08 | 13.89 | 14.89 | 13.83 | 14.6 | +5.57% | 81,046 | 117,445,580 |
| 2024-02-07 | 13 | 13.85 | 12.89 | 13.83 | +7.46% | 83,966 | 113,426,647 |
| 2024-02-06 | 11.9 | 12.97 | 11.53 | 12.87 | +9.07% | 72,676 | 89,762,816 |
| 2024-02-05 | 12.42 | 12.42 | 11.31 | 11.8 | -4.99% | 52,886 | 62,593,722 |
| 2024-02-02 | 13.05 | 13.12 | 12.01 | 12.42 | -4.31% | 46,343 | 58,083,570 |
| 2024-02-01 | 13.22 | 13.33 | 12.82 | 12.98 | -1.82% | 29,711 | 38,782,808 |
| 2024-01-31 | 13.65 | 13.81 | 13.16 | 13.22 | -3.22% | 31,082 | 41,632,453 |
| 2024-01-30 | 14.15 | 14.21 | 13.64 | 13.66 | -3.6% | 26,470 | 36,809,119 |
| 2024-01-29 | 14.55 | 14.66 | 14.17 | 14.17 | -2.54% | 25,857 | 37,075,131 |
| 2024-01-26 | 14.79 | 14.96 | 14.47 | 14.54 | -1.49% | 26,890 | 39,462,980 |
| 2024-01-25 | 14.38 | 14.78 | 14.29 | 14.76 | +2.5% | 30,314 | 44,313,159 |
| 2024-01-24 | 14.16 | 14.52 | 13.85 | 14.4 | +1.77% | 28,197 | 40,101,790 |
| 2024-01-23 | 13.96 | 14.29 | 13.85 | 14.15 | +1.14% | 26,417 | 37,241,145 |
| 2024-01-22 | 14.81 | 14.91 | 13.91 | 13.99 | -6.17% | 30,341 | 43,555,812 |
| 2024-01-19 | 14.9 | 15.15 | 14.79 | 14.91 | +0.61% | 21,621 | 32,422,216 |
| 2024-01-18 | 14.89 | 14.92 | 14.44 | 14.82 | -0.74% | 26,640 | 38,976,457 |
| 2024-01-17 | 15.23 | 15.3 | 14.93 | 14.93 | -2.16% | 16,070 | 24,267,905 |
| 2024-01-16 | 15.37 | 15.54 | 15.04 | 15.26 | -0.33% | 24,902 | 38,046,466 |
| 2024-01-15 | 15.22 | 15.36 | 15.1 | 15.31 | -0.39% | 15,331 | 23,404,122 |
| 2024-01-12 | 15.3 | 15.5 | 15.18 | 15.37 | +0.39% | 20,476 | 31,497,506 |
| 2024-01-11 | 15.1 | 15.4 | 14.92 | 15.31 | +1.46% | 24,031 | 36,368,544 |
| 2024-01-10 | 15.09 | 15.25 | 14.86 | 15.09 | -0.13% | 18,213 | 27,482,753 |
| 2024-01-09 | 15.1 | 15.41 | 15.02 | 15.11 | -0.07% | 24,346 | 36,960,755 |
| 2024-01-08 | 15.65 | 15.65 | 15.09 | 15.12 | -3.39% | 26,659 | 40,788,153 |
| 2024-01-05 | 15.83 | 16.01 | 15.55 | 15.65 | -1.32% | 20,710 | 32,692,803 |
| 2024-01-04 | 15.87 | 15.97 | 15.69 | 15.86 | -0.69% | 20,848 | 32,973,373 |
| 2024-01-03 | 16.03 | 16.15 | 15.84 | 15.97 | -0.87% | 28,062 | 44,836,604 |
| 2024-01-02 | 16.2 | 16.25 | 16.02 | 16.11 | -0.19% | 24,128 | 38,969,479 |
| 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：