股票概览
19.77
+1.91%
+0.37
19.37
开盘价
20.08
最高价
19.31
最低价
54,885
成交量
数据更新至: 2024-05-20
技术指标
20.08
MA5 (5日均线)
19.20
MA10 (10日均线)
17.43
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 | 19.37 | 20.08 | 19.31 | 19.77 | +1.91% | 54,885 | 108,367,628 |
| 2024-05-17 | 20.41 | 20.6 | 19.09 | 19.4 | -4.9% | 51,523 | 101,469,264 |
| 2024-05-16 | 20.23 | 21.15 | 20 | 20.4 | -0.15% | 35,880 | 73,799,172 |
| 2024-05-15 | 20.43 | 20.98 | 20.15 | 20.43 | +0.15% | 48,858 | 99,995,461 |
| 2024-05-14 | 19.98 | 21.21 | 19.51 | 20.4 | +0.84% | 76,050 | 155,192,239 |
| 2024-05-13 | 18.49 | 21 | 18.49 | 20.23 | +9.95% | 89,097 | 176,840,394 |
| 2024-05-10 | 17.62 | 18.69 | 17.52 | 18.4 | +4.13% | 31,690 | 57,620,922 |
| 2024-05-09 | 17.45 | 17.95 | 17.45 | 17.67 | +1.38% | 16,691 | 29,623,069 |
| 2024-05-08 | 17.8 | 18.05 | 17.37 | 17.43 | -2.52% | 27,998 | 49,328,117 |
| 2024-05-07 | 17.8 | 18.24 | 17.53 | 17.88 | +0.28% | 31,962 | 57,539,236 |
| 2024-05-06 | 17.2 | 17.86 | 17.07 | 17.83 | +6.58% | 53,311 | 93,684,671 |
| 2024-04-30 | 16.66 | 17.29 | 16.41 | 16.73 | -1.65% | 46,978 | 78,475,254 |
| 2024-04-29 | 16.41 | 17.11 | 16.25 | 17.01 | +7.39% | 59,970 | 100,483,167 |
| 2024-04-26 | 15.76 | 15.98 | 15.25 | 15.84 | +0.44% | 24,730 | 38,802,028 |
| 2024-04-25 | 14.68 | 15.9 | 14.53 | 15.77 | +5.34% | 28,514 | 44,514,177 |
| 2024-04-24 | 14.76 | 15.15 | 14.28 | 14.97 | +3.1% | 20,629 | 30,734,957 |
| 2024-04-23 | 14.29 | 14.79 | 14.26 | 14.52 | +1.54% | 18,607 | 27,081,453 |
| 2024-04-22 | 14.31 | 14.6 | 13.78 | 14.3 | +0.14% | 17,720 | 25,211,916 |
| 2024-04-19 | 15.26 | 15.26 | 14.18 | 14.28 | -6.36% | 25,689 | 37,293,447 |
| 2024-04-18 | 14.74 | 15.46 | 14.67 | 15.25 | +3.39% | 34,418 | 52,181,667 |
| 2024-04-17 | 13.88 | 14.89 | 13.88 | 14.75 | +5.73% | 27,520 | 40,047,901 |
| 2024-04-16 | 14.5 | 14.55 | 13.45 | 13.95 | -5.04% | 34,790 | 48,244,045 |
| 2024-04-15 | 15.27 | 15.44 | 14.16 | 14.69 | -3.92% | 30,220 | 44,339,436 |
| 2024-04-12 | 15.24 | 15.69 | 15.09 | 15.29 | +0.13% | 24,876 | 38,097,773 |
| 2024-04-11 | 14.93 | 15.55 | 14.91 | 15.27 | +0.26% | 30,300 | 46,379,084 |
| 2024-04-10 | 15.6 | 15.74 | 14.99 | 15.23 | -2.93% | 21,629 | 33,062,896 |
| 2024-04-09 | 15.59 | 15.96 | 15.45 | 15.69 | +1.55% | 20,503 | 32,147,883 |
| 2024-04-08 | 16.19 | 16.2 | 15.43 | 15.45 | -4.63% | 19,708 | 30,830,739 |
| 2024-04-03 | 16.63 | 16.63 | 16.02 | 16.2 | -2.59% | 20,331 | 33,164,896 |
| 2024-04-02 | 16.35 | 16.99 | 16.2 | 16.63 | +1.84% | 30,358 | 50,439,257 |
| 2024-04-01 | 15.91 | 16.36 | 15.81 | 16.33 | +3.03% | 32,829 | 52,953,471 |
| 2024-03-29 | 15.43 | 15.85 | 15.31 | 15.85 | +2.26% | 27,830 | 43,324,949 |
| 2024-03-28 | 15.26 | 15.74 | 15.2 | 15.5 | +0.85% | 32,063 | 49,556,102 |
| 2024-03-27 | 16 | 16.04 | 15.3 | 15.37 | -4.42% | 27,949 | 43,469,140 |
| 2024-03-26 | 15.81 | 16.39 | 15.6 | 16.08 | +1.26% | 33,925 | 54,248,461 |
| 2024-03-25 | 16 | 16.66 | 15.73 | 15.88 | -1.49% | 41,755 | 67,150,543 |
| 2024-03-22 | 16.62 | 16.83 | 15.86 | 16.12 | -3.3% | 38,500 | 62,415,491 |
| 2024-03-21 | 17 | 17.2 | 16.33 | 16.67 | -2% | 37,498 | 62,536,575 |
| 2024-03-20 | 16.83 | 17.26 | 16.72 | 17.01 | +0.71% | 25,875 | 43,974,849 |
| 2024-03-19 | 17.58 | 17.65 | 16.83 | 16.89 | -1.46% | 51,110 | 87,945,680 |
| 2024-03-18 | 16.31 | 17.77 | 15.88 | 17.14 | +6.66% | 75,591 | 126,896,369 |
| 2024-03-15 | 15.4 | 16.11 | 15.34 | 16.07 | +4.62% | 48,063 | 76,143,850 |
| 2024-03-14 | 15.31 | 15.65 | 15.11 | 15.36 | -0.65% | 34,905 | 53,527,035 |
| 2024-03-13 | 15.55 | 15.75 | 15.18 | 15.46 | -0.83% | 40,220 | 61,873,254 |
| 2024-03-12 | 15.32 | 15.9 | 15.3 | 15.59 | +1.63% | 55,079 | 85,938,080 |
| 2024-03-11 | 14.39 | 15.59 | 14.38 | 15.34 | +7.35% | 80,770 | 121,627,299 |
| 2024-03-08 | 13.86 | 15 | 13.8 | 14.29 | +3.1% | 61,991 | 89,480,312 |
| 2024-03-07 | 13.96 | 14.28 | 13.72 | 13.86 | -1.14% | 45,394 | 63,402,720 |
| 2024-03-06 | 13.34 | 14.3 | 13.28 | 14.02 | +4.08% | 57,759 | 79,807,036 |
| 2024-03-05 | 13.76 | 13.94 | 13.18 | 13.47 | -2.39% | 39,158 | 53,158,618 |
| 2024-03-04 | 14.15 | 14.37 | 13.62 | 13.8 | -0.72% | 49,768 | 69,436,301 |
| 2024-03-01 | 13.37 | 14 | 13.13 | 13.9 | +4.67% | 54,663 | 74,700,910 |
| 2024-02-29 | 12.82 | 13.3 | 12.69 | 13.28 | +3.91% | 44,212 | 57,853,863 |
| 2024-02-28 | 14.57 | 14.96 | 12.65 | 12.78 | -10.75% | 81,584 | 111,128,513 |
| 2024-02-27 | 14.02 | 14.39 | 13.94 | 14.32 | +1.34% | 30,852 | 43,955,998 |
| 2024-02-26 | 14.28 | 14.5 | 13.55 | 14.13 | +0.78% | 44,781 | 62,954,898 |
| 2024-02-23 | 13.33 | 14.17 | 13.31 | 14.02 | +5.57% | 54,596 | 75,207,938 |
| 2024-02-22 | 12.66 | 14.09 | 12.66 | 13.28 | +5.48% | 58,772 | 77,613,950 |
| 2024-02-21 | 12.23 | 13.1 | 11.91 | 12.59 | +2.94% | 46,192 | 58,467,577 |
| 2024-02-20 | 12.5 | 12.51 | 12.01 | 12.23 | -2.16% | 51,267 | 62,678,567 |
| 2024-02-19 | 12.05 | 13.26 | 11.83 | 12.5 | +3.65% | 74,857 | 94,082,003 |
| 2024-02-08 | 10 | 12.06 | 9.75 | 12.06 | +20% | 108,429 | 119,267,372 |
| 2024-02-07 | 10.38 | 10.55 | 9.51 | 10.05 | -1.28% | 80,505 | 80,641,995 |
| 2024-02-06 | 10.1 | 10.64 | 9.19 | 10.18 | -0.78% | 78,949 | 77,266,717 |
| 2024-02-05 | 11.83 | 11.83 | 10.04 | 10.26 | -13.27% | 66,112 | 70,019,149 |
| 2024-02-02 | 12.81 | 12.96 | 11.33 | 11.83 | -7.58% | 51,729 | 62,099,769 |
| 2024-02-01 | 13.33 | 13.5 | 12.73 | 12.8 | -4.33% | 53,461 | 69,512,260 |
| 2024-01-31 | 14.02 | 14.5 | 13.21 | 13.38 | -5.37% | 45,782 | 62,690,695 |
| 2024-01-30 | 14.1 | 14.62 | 14.01 | 14.14 | -3.28% | 40,690 | 58,093,438 |
| 2024-01-29 | 15.83 | 15.94 | 14.62 | 14.62 | -8.17% | 35,817 | 54,124,718 |
| 2024-01-26 | 16.9 | 16.9 | 15.68 | 15.92 | -3.46% | 44,761 | 71,775,571 |
| 2024-01-25 | 15.84 | 16.5 | 15.24 | 16.49 | +4.83% | 50,831 | 80,454,470 |
| 2024-01-24 | 16.18 | 16.5 | 15 | 15.73 | -2.84% | 58,118 | 90,776,670 |
| 2024-01-23 | 16.29 | 16.58 | 15.57 | 16.19 | -2.82% | 52,031 | 84,122,858 |
| 2024-01-22 | 17.47 | 17.51 | 16.32 | 16.66 | -5.82% | 43,574 | 74,501,718 |
| 2024-01-19 | 18.16 | 18.16 | 17.4 | 17.69 | -1.83% | 39,487 | 69,742,312 |
| 2024-01-18 | 17.98 | 18.2 | 17.58 | 18.02 | -0.06% | 48,118 | 86,239,849 |
| 2024-01-17 | 18.63 | 18.64 | 18.03 | 18.03 | -3.32% | 22,288 | 40,852,246 |
| 2024-01-16 | 18.64 | 18.9 | 18.25 | 18.65 | +0.87% | 36,939 | 68,464,655 |
| 2024-01-15 | 18.4 | 18.66 | 18.15 | 18.49 | -0.11% | 36,804 | 67,936,784 |
| 2024-01-12 | 18.22 | 18.98 | 18.22 | 18.51 | +0.82% | 45,139 | 84,165,125 |
| 2024-01-11 | 18.17 | 18.56 | 17.9 | 18.36 | +0.6% | 43,149 | 78,619,651 |
| 2024-01-10 | 17.81 | 18.54 | 17.6 | 18.25 | +1.84% | 57,628 | 104,951,330 |
| 2024-01-09 | 17.92 | 18.38 | 17.65 | 17.92 | +1.41% | 39,025 | 70,167,117 |
| 2024-01-08 | 17.82 | 18.19 | 17.63 | 17.67 | -1.12% | 32,787 | 58,766,531 |
| 2024-01-05 | 18.31 | 18.36 | 17.67 | 17.87 | -1.81% | 24,263 | 43,578,572 |
| 2024-01-04 | 18.43 | 18.43 | 17.89 | 18.2 | -1.46% | 32,435 | 58,628,783 |
| 2024-01-03 | 18.34 | 18.77 | 18.03 | 18.47 | +1.21% | 48,590 | 89,435,135 |
| 2024-01-02 | 18.84 | 18.98 | 18.16 | 18.25 | -2.93% | 48,412 | 89,198,791 |
| 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：