股票概览
20.4
+2.2%
+0.44
19.98
开盘价
20.45
最高价
19.84
最低价
30,645
成交量
数据更新至: 2024-05-20
技术指标
20.25
MA5 (5日均线)
20.17
MA10 (10日均线)
19.49
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 | 19.98 | 20.45 | 19.84 | 20.4 | +2.2% | 30,645 | 61,870,899 |
| 2024-05-17 | 20.18 | 20.2 | 19.68 | 19.96 | -1.09% | 26,226 | 52,137,363 |
| 2024-05-16 | 20.3 | 20.5 | 20.06 | 20.18 | -0.64% | 19,601 | 39,675,241 |
| 2024-05-15 | 20.31 | 20.46 | 20.12 | 20.31 | -0.39% | 15,730 | 31,876,502 |
| 2024-05-14 | 19.96 | 20.47 | 19.9 | 20.39 | +1.7% | 24,177 | 49,137,360 |
| 2024-05-13 | 20.29 | 20.32 | 19.71 | 20.05 | -1.76% | 32,918 | 65,952,905 |
| 2024-05-10 | 20.47 | 20.81 | 20.22 | 20.41 | +0.94% | 41,561 | 85,437,030 |
| 2024-05-09 | 20.4 | 20.53 | 20.01 | 20.22 | -1.27% | 48,681 | 98,657,816 |
| 2024-05-08 | 19.34 | 21.2 | 19.34 | 20.48 | +6.06% | 106,552 | 218,465,439 |
| 2024-05-07 | 19.11 | 19.38 | 19.05 | 19.31 | +0.63% | 20,423 | 39,207,598 |
| 2024-05-06 | 19.13 | 19.35 | 18.87 | 19.19 | +0.37% | 21,563 | 41,229,321 |
| 2024-04-30 | 19.41 | 19.45 | 18.94 | 19.12 | -1.95% | 28,795 | 55,054,611 |
| 2024-04-29 | 19.06 | 19.73 | 19.06 | 19.5 | +1.46% | 39,744 | 77,382,921 |
| 2024-04-26 | 19.07 | 19.7 | 19.02 | 19.22 | +0.1% | 43,155 | 83,287,288 |
| 2024-04-25 | 18.45 | 19.2 | 18.33 | 19.2 | +3.56% | 49,729 | 94,690,443 |
| 2024-04-24 | 18.61 | 18.61 | 18.12 | 18.54 | 0% | 31,644 | 58,147,894 |
| 2024-04-23 | 18.32 | 19.31 | 18.01 | 18.54 | +2.6% | 73,338 | 137,316,024 |
| 2024-04-22 | 18.35 | 18.46 | 17.97 | 18.07 | -1.69% | 20,893 | 38,045,571 |
| 2024-04-19 | 18.18 | 18.49 | 18.05 | 18.38 | +0.82% | 26,518 | 48,625,305 |
| 2024-04-18 | 18.23 | 18.35 | 18 | 18.23 | +0.05% | 29,184 | 53,200,654 |
| 2024-04-17 | 17.48 | 18.29 | 17.3 | 18.22 | +4.23% | 32,178 | 57,820,246 |
| 2024-04-16 | 17.62 | 17.87 | 17.2 | 17.48 | -1.47% | 32,777 | 57,164,611 |
| 2024-04-15 | 17.5 | 17.8 | 16.88 | 17.74 | +1.03% | 29,882 | 51,813,696 |
| 2024-04-12 | 17.54 | 17.88 | 17.37 | 17.56 | +0.11% | 17,745 | 31,222,113 |
| 2024-04-11 | 17.66 | 17.75 | 17.3 | 17.54 | -0.96% | 20,954 | 36,632,647 |
| 2024-04-10 | 17.95 | 18.09 | 17.58 | 17.71 | -1.34% | 12,399 | 22,069,409 |
| 2024-04-09 | 17.65 | 18 | 17.5 | 17.95 | +0.62% | 16,248 | 28,865,330 |
| 2024-04-08 | 18.29 | 18.46 | 17.82 | 17.84 | -1.98% | 21,989 | 39,609,942 |
| 2024-04-03 | 18 | 18.38 | 17.97 | 18.2 | +1.11% | 23,775 | 43,213,477 |
| 2024-04-02 | 18 | 18.17 | 17.86 | 18 | -0.55% | 13,672 | 24,622,828 |
| 2024-04-01 | 17.81 | 18.27 | 17.65 | 18.1 | +1.69% | 26,488 | 47,448,617 |
| 2024-03-29 | 17.61 | 17.96 | 17.49 | 17.8 | +0.85% | 27,294 | 48,424,872 |
| 2024-03-28 | 17.3 | 17.99 | 17.21 | 17.65 | +1.26% | 30,750 | 54,070,695 |
| 2024-03-27 | 17.75 | 18.03 | 17.41 | 17.43 | -2.46% | 16,643 | 29,458,062 |
| 2024-03-26 | 17.99 | 18.09 | 17.43 | 17.87 | -0.67% | 19,132 | 33,894,602 |
| 2024-03-25 | 18.26 | 18.39 | 17.93 | 17.99 | -2.23% | 26,594 | 48,371,979 |
| 2024-03-22 | 18.18 | 18.82 | 17.91 | 18.4 | +1.21% | 48,709 | 89,501,640 |
| 2024-03-21 | 18.53 | 18.6 | 18.15 | 18.18 | -1.78% | 29,556 | 54,008,790 |
| 2024-03-20 | 18.9 | 19 | 18.51 | 18.51 | -2.06% | 68,405 | 127,964,829 |
| 2024-03-19 | 17.54 | 19.27 | 17.53 | 18.9 | +7.88% | 107,748 | 202,549,526 |
| 2024-03-18 | 17.5 | 17.72 | 17.19 | 17.52 | +0.4% | 30,336 | 53,058,254 |
| 2024-03-15 | 17.52 | 17.88 | 17.31 | 17.45 | -0.63% | 34,917 | 61,207,352 |
| 2024-03-14 | 17.8 | 17.95 | 17.39 | 17.56 | -1.29% | 41,561 | 73,223,401 |
| 2024-03-13 | 17.59 | 17.91 | 17.5 | 17.79 | +1.14% | 51,521 | 91,483,810 |
| 2024-03-12 | 17.15 | 17.88 | 17.01 | 17.59 | +2.51% | 72,672 | 127,959,993 |
| 2024-03-11 | 16.23 | 17.16 | 16.23 | 17.16 | +5.73% | 73,015 | 123,424,723 |
| 2024-03-08 | 16.26 | 16.35 | 16.09 | 16.23 | +0.12% | 18,114 | 29,314,257 |
| 2024-03-07 | 16.22 | 16.52 | 16.12 | 16.21 | -0.43% | 23,453 | 38,278,626 |
| 2024-03-06 | 16.26 | 16.5 | 16.18 | 16.28 | -0.49% | 17,894 | 29,198,156 |
| 2024-03-05 | 16.7 | 16.82 | 16.33 | 16.36 | -2.68% | 30,249 | 49,857,671 |
| 2024-03-04 | 16.65 | 16.97 | 16.61 | 16.81 | +0.12% | 25,553 | 42,933,363 |
| 2024-03-01 | 16.83 | 16.83 | 16.57 | 16.79 | -0.36% | 27,612 | 46,086,920 |
| 2024-02-29 | 16.6 | 16.87 | 16.5 | 16.85 | +1.26% | 34,573 | 57,706,561 |
| 2024-02-28 | 17.14 | 17.3 | 16.5 | 16.64 | -2.92% | 57,425 | 97,282,183 |
| 2024-02-27 | 17.07 | 17.2 | 16.86 | 17.14 | +0.23% | 50,738 | 86,390,371 |
| 2024-02-26 | 16.08 | 17.26 | 16.05 | 17.1 | +5.75% | 77,590 | 130,189,512 |
| 2024-02-23 | 16.1 | 16.27 | 15.9 | 16.17 | +0.25% | 47,488 | 76,632,738 |
| 2024-02-22 | 15.8 | 16.3 | 15.75 | 16.13 | +1.07% | 48,926 | 78,434,977 |
| 2024-02-21 | 15.75 | 16.28 | 15.52 | 15.96 | +0.82% | 51,355 | 81,692,263 |
| 2024-02-20 | 15.9 | 16.02 | 15.69 | 15.83 | -1.19% | 25,869 | 40,996,712 |
| 2024-02-19 | 15.93 | 16.29 | 15.72 | 16.02 | +0.56% | 41,743 | 66,530,447 |
| 2024-02-08 | 15.29 | 16.07 | 15.19 | 15.93 | +2.91% | 44,632 | 69,976,595 |
| 2024-02-07 | 15.72 | 15.72 | 15 | 15.48 | -0.06% | 60,260 | 92,346,394 |
| 2024-02-06 | 14.93 | 16.03 | 14.07 | 15.49 | +1.04% | 66,547 | 100,203,730 |
| 2024-02-05 | 15.92 | 15.97 | 14.88 | 15.33 | -5.37% | 85,379 | 131,036,490 |
| 2024-02-02 | 16.72 | 17.28 | 15.58 | 16.2 | -3.57% | 125,648 | 205,575,763 |
| 2024-02-01 | 18 | 18 | 16.41 | 16.8 | -7.84% | 153,404 | 261,835,320 |
| 2024-01-31 | 17.62 | 18.49 | 17.51 | 18.23 | +1.62% | 132,654 | 240,486,237 |
| 2024-01-30 | 17.71 | 18.5 | 16.75 | 17.94 | -3.44% | 113,699 | 203,262,944 |
| 2024-01-29 | 17.65 | 18.71 | 17.52 | 18.58 | +4.09% | 163,373 | 298,776,793 |
| 2024-01-26 | 18.22 | 18.76 | 17.68 | 17.85 | -9.11% | 245,944 | 443,977,121 |
| 2024-01-25 | 18.99 | 20.28 | 18.73 | 19.64 | +6.51% | 289,176 | 579,456,017 |
| 2024-01-24 | 16.69 | 18.44 | 16.57 | 18.44 | +10.02% | 72,330 | 129,678,275 |
| 2024-01-23 | 16.43 | 16.97 | 16 | 16.76 | +1.33% | 23,525 | 38,946,495 |
| 2024-01-22 | 16.72 | 16.97 | 16.2 | 16.54 | -1.84% | 31,513 | 52,251,506 |
| 2024-01-19 | 16.61 | 16.9 | 16.54 | 16.85 | -0.3% | 25,882 | 43,253,745 |
| 2024-01-18 | 16.15 | 16.9 | 15.72 | 16.9 | +4.84% | 31,235 | 50,866,233 |
| 2024-01-17 | 16.02 | 16.35 | 15.85 | 16.12 | +0.75% | 22,293 | 35,863,140 |
| 2024-01-16 | 15.85 | 16 | 15.61 | 16 | +0.88% | 13,248 | 20,899,302 |
| 2024-01-15 | 15.72 | 16.14 | 15.72 | 15.86 | -0.69% | 10,043 | 16,030,858 |
| 2024-01-12 | 16.08 | 16.21 | 15.9 | 15.97 | -1.24% | 12,254 | 19,653,736 |
| 2024-01-11 | 15.9 | 16.42 | 15.58 | 16.17 | 0% | 27,722 | 44,169,107 |
| 2024-01-10 | 15.69 | 16.35 | 15.58 | 16.17 | +3.06% | 27,858 | 44,792,564 |
| 2024-01-09 | 15.66 | 15.89 | 15.53 | 15.69 | -0.32% | 11,237 | 17,648,068 |
| 2024-01-08 | 15.62 | 15.89 | 15.4 | 15.74 | -0.06% | 14,663 | 22,964,622 |
| 2024-01-05 | 15.99 | 16.06 | 15.51 | 15.75 | -1.99% | 23,311 | 36,710,223 |
| 2024-01-04 | 16 | 16.62 | 15.88 | 16.07 | +1.2% | 44,165 | 71,678,900 |
| 2024-01-03 | 15.55 | 16.32 | 15.51 | 15.88 | +2.19% | 26,613 | 42,448,728 |
| 2024-01-02 | 15.36 | 15.77 | 15.32 | 15.54 | +1.17% | 12,543 | 19,548,160 |
| 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：