股票概览
20.1
-1.33%
-0.27
20.37
开盘价
20.59
最高价
19.97
最低价
17,312
成交量
数据更新至: 2024-05-20
技术指标
19.77
MA5 (5日均线)
20.08
MA10 (10日均线)
19.08
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 | 20.37 | 20.59 | 19.97 | 20.1 | -1.33% | 17,312 | 34,949,705 |
| 2024-05-17 | 19.42 | 20.38 | 19.25 | 20.37 | +4.25% | 24,067 | 47,982,068 |
| 2024-05-16 | 19.52 | 19.96 | 19.45 | 19.54 | +0.98% | 23,217 | 45,797,108 |
| 2024-05-15 | 19.43 | 19.85 | 19.15 | 19.35 | -0.72% | 13,488 | 26,347,334 |
| 2024-05-14 | 19.48 | 19.85 | 19.25 | 19.49 | +0.67% | 21,811 | 42,651,113 |
| 2024-05-13 | 20.1 | 20.11 | 19.13 | 19.36 | -4.58% | 39,422 | 76,880,762 |
| 2024-05-10 | 21.1 | 21.25 | 20.2 | 20.29 | -3.15% | 22,706 | 46,698,668 |
| 2024-05-09 | 20.8 | 21.1 | 20.49 | 20.95 | +2.44% | 25,565 | 53,122,572 |
| 2024-05-08 | 20.95 | 21.1 | 20.23 | 20.45 | -2.06% | 25,933 | 53,396,083 |
| 2024-05-07 | 20.47 | 20.98 | 20.45 | 20.88 | +0.92% | 24,166 | 50,281,972 |
| 2024-05-06 | 20.68 | 21.19 | 20.51 | 20.69 | +0.44% | 32,017 | 66,526,239 |
| 2024-04-30 | 20.11 | 21.04 | 20 | 20.6 | +1.98% | 48,400 | 99,395,429 |
| 2024-04-29 | 19.36 | 20.39 | 19.19 | 20.2 | +3.8% | 51,682 | 102,502,426 |
| 2024-04-26 | 18.08 | 19.87 | 17.9 | 19.46 | +14.13% | 69,994 | 132,863,002 |
| 2024-04-25 | 16.85 | 17.38 | 16.69 | 17.05 | +0.53% | 23,301 | 39,888,241 |
| 2024-04-24 | 16.56 | 17.06 | 16.4 | 16.96 | +2.42% | 20,581 | 34,730,060 |
| 2024-04-23 | 16.1 | 16.66 | 15.97 | 16.56 | +2.54% | 21,884 | 36,092,729 |
| 2024-04-22 | 16.2 | 16.49 | 15.44 | 16.15 | -1.52% | 22,555 | 36,191,460 |
| 2024-04-19 | 16.77 | 16.98 | 16.28 | 16.4 | -2.38% | 19,635 | 32,343,519 |
| 2024-04-18 | 16.88 | 17.3 | 16.26 | 16.8 | -0.41% | 31,398 | 52,782,830 |
| 2024-04-17 | 15.46 | 17.24 | 15.46 | 16.87 | +9.12% | 47,165 | 78,819,775 |
| 2024-04-16 | 17.04 | 17.04 | 15.3 | 15.46 | -9.06% | 54,671 | 85,981,425 |
| 2024-04-15 | 18.43 | 18.73 | 16.66 | 17 | -8.11% | 42,214 | 73,370,923 |
| 2024-04-12 | 18.28 | 18.97 | 18.23 | 18.5 | -0.16% | 31,547 | 58,555,146 |
| 2024-04-11 | 18.2 | 18.88 | 17.98 | 18.53 | -0.05% | 46,789 | 86,423,120 |
| 2024-04-10 | 19.38 | 19.42 | 18.2 | 18.54 | -4.53% | 23,545 | 43,888,944 |
| 2024-04-09 | 18.98 | 19.49 | 18.79 | 19.42 | +2.43% | 18,580 | 35,690,301 |
| 2024-04-08 | 20.08 | 20.08 | 18.88 | 18.96 | -4.96% | 24,260 | 46,798,822 |
| 2024-04-03 | 20.5 | 20.5 | 19.42 | 19.95 | -1.72% | 23,762 | 47,229,222 |
| 2024-04-02 | 20.58 | 20.6 | 19.96 | 20.3 | -1.36% | 26,473 | 53,751,575 |
| 2024-04-01 | 19.64 | 20.76 | 19.55 | 20.58 | +3.99% | 30,953 | 62,555,094 |
| 2024-03-29 | 19.81 | 20.2 | 19.08 | 19.79 | -0.2% | 34,050 | 66,418,113 |
| 2024-03-28 | 19.41 | 20.13 | 19.23 | 19.83 | +2.85% | 34,558 | 67,870,897 |
| 2024-03-27 | 20.51 | 20.64 | 19.28 | 19.28 | -6.72% | 28,104 | 55,675,978 |
| 2024-03-26 | 21 | 21.67 | 20.33 | 20.67 | -1.81% | 32,938 | 68,887,047 |
| 2024-03-25 | 22.27 | 22.52 | 20.88 | 21.05 | -6.15% | 42,176 | 91,424,280 |
| 2024-03-22 | 23.79 | 24.09 | 22.36 | 22.43 | -3.15% | 53,311 | 123,381,599 |
| 2024-03-21 | 24.2 | 24.66 | 22.6 | 23.16 | +0.92% | 64,663 | 152,421,185 |
| 2024-03-20 | 22.3 | 23.15 | 21.88 | 22.95 | +3.05% | 41,682 | 94,371,168 |
| 2024-03-19 | 21.84 | 22.79 | 21.71 | 22.27 | +1.78% | 46,143 | 102,980,499 |
| 2024-03-18 | 21.67 | 21.89 | 21.07 | 21.88 | +2.34% | 33,969 | 73,313,462 |
| 2024-03-15 | 21.6 | 21.6 | 20.8 | 21.38 | +0.52% | 27,839 | 58,701,383 |
| 2024-03-14 | 22.19 | 22.41 | 20.96 | 21.27 | -4.96% | 48,978 | 105,123,145 |
| 2024-03-13 | 21.65 | 23.23 | 21.65 | 22.38 | +3.76% | 61,974 | 139,361,007 |
| 2024-03-12 | 20.84 | 21.81 | 20.67 | 21.57 | +4.25% | 40,807 | 87,084,586 |
| 2024-03-11 | 20.45 | 20.76 | 20.06 | 20.69 | +1.42% | 23,545 | 48,049,018 |
| 2024-03-08 | 20.02 | 20.94 | 19.95 | 20.4 | +1.9% | 32,650 | 66,710,512 |
| 2024-03-07 | 20.59 | 21.18 | 20.02 | 20.02 | -3% | 22,553 | 46,333,670 |
| 2024-03-06 | 20.8 | 21.19 | 20.1 | 20.64 | -0.72% | 25,223 | 51,947,498 |
| 2024-03-05 | 21.21 | 21.61 | 20.65 | 20.79 | -3.53% | 28,674 | 60,464,849 |
| 2024-03-04 | 21.84 | 21.84 | 20.65 | 21.55 | -0.6% | 35,786 | 76,277,648 |
| 2024-03-01 | 21.35 | 21.85 | 21.05 | 21.68 | +2.07% | 38,343 | 82,408,761 |
| 2024-02-29 | 19.5 | 22.3 | 19.38 | 21.24 | +8.09% | 70,964 | 149,826,719 |
| 2024-02-28 | 21.94 | 22.56 | 19.3 | 19.65 | -10.64% | 65,570 | 137,841,994 |
| 2024-02-27 | 20.9 | 21.99 | 20.5 | 21.99 | +4.66% | 42,869 | 91,206,638 |
| 2024-02-26 | 20.91 | 21.61 | 20.18 | 21.01 | +0.57% | 56,153 | 117,009,909 |
| 2024-02-23 | 19.48 | 21.05 | 19.41 | 20.89 | +8.01% | 52,950 | 107,894,224 |
| 2024-02-22 | 18.13 | 19.34 | 18.13 | 19.34 | +6.26% | 42,961 | 81,635,505 |
| 2024-02-21 | 18.14 | 19.08 | 17.73 | 18.2 | +0.22% | 45,634 | 84,636,520 |
| 2024-02-20 | 17.97 | 18.39 | 17.36 | 18.16 | +0.44% | 31,204 | 55,542,225 |
| 2024-02-19 | 17.71 | 18.35 | 17.49 | 18.08 | +2.9% | 56,768 | 101,828,164 |
| 2024-02-08 | 15.15 | 17.63 | 14.5 | 17.57 | +16.59% | 57,379 | 92,367,017 |
| 2024-02-07 | 16.15 | 16.54 | 14.39 | 15.07 | -5.28% | 58,445 | 90,490,675 |
| 2024-02-06 | 15.52 | 16.08 | 13.94 | 15.91 | +2.45% | 66,098 | 99,374,427 |
| 2024-02-05 | 18.6 | 18.8 | 15.47 | 15.53 | -17.48% | 69,049 | 113,268,407 |
| 2024-02-02 | 20.55 | 20.7 | 17.98 | 18.82 | -7.88% | 52,775 | 101,167,572 |
| 2024-02-01 | 21.44 | 21.82 | 20.08 | 20.43 | -2.81% | 39,856 | 82,104,907 |
| 2024-01-31 | 23.15 | 23.55 | 21 | 21.02 | -7.81% | 29,057 | 63,264,749 |
| 2024-01-30 | 21.02 | 23.59 | 21.02 | 22.8 | -8.25% | 44,961 | 103,321,718 |
| 2024-01-29 | 26.37 | 26.76 | 24.8 | 24.85 | -5.76% | 16,669 | 42,226,327 |
| 2024-01-26 | 27.37 | 27.75 | 26.21 | 26.37 | -3.65% | 11,833 | 31,700,111 |
| 2024-01-25 | 27.38 | 27.99 | 26.6 | 27.37 | +0.77% | 15,704 | 42,911,984 |
| 2024-01-24 | 27.32 | 27.49 | 25.88 | 27.16 | +0.41% | 12,605 | 33,522,481 |
| 2024-01-23 | 26.87 | 27.45 | 26.51 | 27.05 | +0.19% | 15,806 | 42,635,337 |
| 2024-01-22 | 28.83 | 29.08 | 26.62 | 27 | -7.06% | 13,265 | 36,899,418 |
| 2024-01-19 | 29.49 | 29.99 | 28.93 | 29.05 | -1.39% | 6,943 | 20,369,945 |
| 2024-01-18 | 28.76 | 29.59 | 28.32 | 29.46 | +1.94% | 15,050 | 43,513,706 |
| 2024-01-17 | 29.67 | 30.25 | 28.85 | 28.9 | -3.79% | 10,622 | 31,257,212 |
| 2024-01-16 | 30.26 | 30.34 | 29.71 | 30.04 | 0% | 10,592 | 31,737,203 |
| 2024-01-15 | 30.5 | 31.12 | 29.88 | 30.04 | -2.09% | 19,437 | 58,815,527 |
| 2024-01-12 | 31.31 | 31.35 | 30.58 | 30.68 | -1.89% | 5,859 | 18,123,492 |
| 2024-01-11 | 31.13 | 31.53 | 30.92 | 31.27 | +0.58% | 8,780 | 27,420,453 |
| 2024-01-10 | 31.16 | 31.54 | 30.31 | 31.09 | -1.05% | 12,407 | 38,280,374 |
| 2024-01-09 | 31.84 | 31.84 | 30.81 | 31.42 | +0.03% | 10,669 | 33,293,159 |
| 2024-01-08 | 31.44 | 31.95 | 31.05 | 31.41 | -0.25% | 11,615 | 36,686,632 |
| 2024-01-05 | 31.87 | 32.48 | 31.31 | 31.49 | -1.59% | 11,995 | 38,110,639 |
| 2024-01-04 | 33.55 | 33.55 | 31.66 | 32 | -4.62% | 21,654 | 69,912,491 |
| 2024-01-03 | 33.76 | 34 | 33.25 | 33.55 | -0.47% | 7,746 | 25,985,068 |
| 2024-01-02 | 35.29 | 35.3 | 33.7 | 33.71 | -4.48% | 15,201 | 51,840,307 |
| 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：