股票概览
19.77
-2.13%
-0.43
20.16
开盘价
20.4
最高价
19.54
最低价
6,710
成交量
数据更新至: 2024-05-20
技术指标
19.50
MA5 (5日均线)
19.40
MA10 (10日均线)
18.23
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 | 20.16 | 20.4 | 19.54 | 19.77 | -2.13% | 6,710 | 13,332,515 |
| 2024-05-17 | 19.18 | 20.2 | 18.98 | 20.2 | +5.32% | 9,368 | 18,603,913 |
| 2024-05-16 | 19.72 | 20.1 | 19.01 | 19.18 | -2.04% | 8,159 | 15,866,114 |
| 2024-05-15 | 18.77 | 19.99 | 18.61 | 19.58 | +4.32% | 9,086 | 17,791,256 |
| 2024-05-14 | 19.19 | 19.85 | 18.65 | 18.77 | -2.9% | 6,919 | 13,131,150 |
| 2024-05-13 | 19.32 | 19.78 | 18.35 | 19.33 | -0.67% | 8,030 | 15,567,890 |
| 2024-05-10 | 19.8 | 19.94 | 19.32 | 19.46 | -1.72% | 9,318 | 18,198,677 |
| 2024-05-09 | 18.99 | 19.98 | 18.69 | 19.8 | +4.98% | 11,509 | 22,605,875 |
| 2024-05-08 | 19.13 | 19.29 | 18.8 | 18.86 | -1.1% | 5,443 | 10,357,504 |
| 2024-05-07 | 18.9 | 19.29 | 18.56 | 19.07 | +1.6% | 7,958 | 15,070,148 |
| 2024-05-06 | 18.69 | 18.83 | 18.41 | 18.77 | +1.96% | 7,592 | 14,176,591 |
| 2024-04-30 | 18.29 | 18.54 | 17.64 | 18.41 | +0.93% | 9,228 | 16,681,207 |
| 2024-04-29 | 17.22 | 18.74 | 17.13 | 18.24 | +5.92% | 12,208 | 22,226,360 |
| 2024-04-26 | 17.23 | 17.35 | 16.83 | 17.22 | +2.56% | 6,448 | 11,045,593 |
| 2024-04-25 | 17.1 | 17.21 | 16.19 | 16.79 | -2.04% | 6,468 | 10,868,392 |
| 2024-04-24 | 16.69 | 17.51 | 16.22 | 17.14 | +4.58% | 9,032 | 15,470,837 |
| 2024-04-23 | 16.28 | 16.62 | 15.5 | 16.39 | +4.33% | 7,078 | 11,495,997 |
| 2024-04-22 | 15.58 | 15.94 | 14.91 | 15.71 | +0.13% | 5,635 | 8,790,313 |
| 2024-04-19 | 16.28 | 16.28 | 15.5 | 15.69 | -3.8% | 7,584 | 11,980,958 |
| 2024-04-18 | 16.1 | 16.51 | 15.51 | 16.31 | +0.87% | 9,681 | 15,613,455 |
| 2024-04-17 | 14.7 | 16.96 | 14.68 | 16.17 | +10.6% | 18,739 | 30,416,631 |
| 2024-04-16 | 16.13 | 16.13 | 14.61 | 14.62 | -9.08% | 12,542 | 18,808,235 |
| 2024-04-15 | 17.88 | 18.11 | 15.6 | 16.08 | -10.72% | 15,169 | 25,017,891 |
| 2024-04-12 | 18.18 | 18.55 | 17.89 | 18.01 | -0.94% | 6,623 | 11,998,272 |
| 2024-04-11 | 18.59 | 19.05 | 18.12 | 18.18 | -1.99% | 5,989 | 11,073,986 |
| 2024-04-10 | 19.28 | 19.5 | 18.37 | 18.55 | -4.28% | 4,852 | 9,094,797 |
| 2024-04-09 | 19.08 | 19.79 | 19.06 | 19.38 | +1.52% | 9,527 | 18,517,046 |
| 2024-04-08 | 20.62 | 20.63 | 18.94 | 19.09 | -7.42% | 13,158 | 25,595,455 |
| 2024-04-03 | 20.78 | 20.85 | 20.09 | 20.62 | -1.06% | 8,275 | 16,899,573 |
| 2024-04-02 | 21.33 | 21.49 | 20.53 | 20.84 | -2.3% | 6,702 | 14,060,412 |
| 2024-04-01 | 21.6 | 21.65 | 20.92 | 21.33 | +0.52% | 9,673 | 20,579,584 |
| 2024-03-29 | 20.99 | 21.34 | 20.78 | 21.22 | +1.82% | 7,379 | 15,572,498 |
| 2024-03-28 | 20.41 | 21.27 | 20.2 | 20.84 | +2.81% | 8,993 | 18,785,327 |
| 2024-03-27 | 21.24 | 21.53 | 20.2 | 20.27 | -5.24% | 7,154 | 14,738,185 |
| 2024-03-26 | 21.37 | 21.74 | 20.81 | 21.39 | +0.09% | 6,759 | 14,305,750 |
| 2024-03-25 | 22.03 | 22.61 | 21.26 | 21.37 | -3.43% | 7,925 | 17,139,381 |
| 2024-03-22 | 22.72 | 22.92 | 21.69 | 22.13 | -2.25% | 8,896 | 19,611,039 |
| 2024-03-21 | 23 | 23.28 | 22.16 | 22.64 | -1.57% | 9,430 | 21,318,169 |
| 2024-03-20 | 22.66 | 23 | 22.32 | 23 | +1.5% | 9,802 | 22,260,692 |
| 2024-03-19 | 22.59 | 22.98 | 22.41 | 22.66 | +0.31% | 10,493 | 23,774,642 |
| 2024-03-18 | 22.48 | 22.79 | 21.88 | 22.59 | +1.39% | 10,379 | 23,218,783 |
| 2024-03-15 | 21.93 | 22.28 | 21.4 | 22.28 | +0.91% | 9,567 | 20,907,245 |
| 2024-03-14 | 21.84 | 22.55 | 21.2 | 22.08 | +1.8% | 9,264 | 20,205,403 |
| 2024-03-13 | 22 | 22.27 | 21.39 | 21.69 | -0.6% | 8,353 | 18,213,157 |
| 2024-03-12 | 21.4 | 22.5 | 21.25 | 21.82 | +3.9% | 13,798 | 30,126,605 |
| 2024-03-11 | 20.85 | 21.03 | 20.2 | 21 | +1.4% | 5,670 | 11,792,967 |
| 2024-03-08 | 20.47 | 20.96 | 20.11 | 20.71 | +0.98% | 5,908 | 12,135,223 |
| 2024-03-07 | 21.05 | 21.56 | 20.45 | 20.51 | -1.87% | 8,486 | 17,787,622 |
| 2024-03-06 | 20.78 | 21.34 | 20.43 | 20.9 | +0.53% | 8,111 | 16,881,139 |
| 2024-03-05 | 21.7 | 21.7 | 20.69 | 20.79 | -5.03% | 11,525 | 24,279,612 |
| 2024-03-04 | 22.5 | 22.52 | 21.35 | 21.89 | -5.65% | 17,371 | 37,863,458 |
| 2024-03-01 | 21.21 | 24 | 20.5 | 23.2 | +10.11% | 22,559 | 49,134,834 |
| 2024-02-29 | 20.25 | 21.2 | 19.71 | 21.07 | +3.33% | 19,118 | 39,347,576 |
| 2024-02-28 | 23.85 | 24.38 | 20.08 | 20.39 | -14.9% | 23,013 | 50,382,213 |
| 2024-02-27 | 22.65 | 24.17 | 22 | 23.96 | +5.04% | 10,326 | 24,170,332 |
| 2024-02-26 | 21.5 | 23.88 | 21.5 | 22.81 | +4.01% | 12,953 | 29,634,934 |
| 2024-02-23 | 20.8 | 21.95 | 20.7 | 21.93 | +6.82% | 9,152 | 19,581,764 |
| 2024-02-22 | 20 | 20.87 | 19.66 | 20.53 | +2.7% | 7,627 | 15,556,127 |
| 2024-02-21 | 19.61 | 20.8 | 19.43 | 19.99 | +1.37% | 9,687 | 19,570,504 |
| 2024-02-20 | 19.54 | 19.99 | 19.05 | 19.72 | +0.2% | 7,909 | 15,471,827 |
| 2024-02-19 | 18.61 | 20.27 | 18.58 | 19.68 | +2.5% | 14,628 | 28,547,685 |
| 2024-02-08 | 16.08 | 19.2 | 15.07 | 19.2 | +20% | 22,284 | 38,467,102 |
| 2024-02-07 | 17.5 | 17.62 | 15.13 | 16 | -8.57% | 20,767 | 33,414,495 |
| 2024-02-06 | 18.5 | 18.88 | 14.59 | 17.5 | -3.9% | 12,790 | 21,570,088 |
| 2024-02-05 | 20.94 | 21.4 | 17.55 | 18.21 | -16.01% | 18,251 | 34,033,843 |
| 2024-02-02 | 23.3 | 23.98 | 20.46 | 21.68 | -6.31% | 10,447 | 22,940,104 |
| 2024-02-01 | 23.75 | 23.99 | 22.66 | 23.14 | -2.77% | 7,545 | 17,583,091 |
| 2024-01-31 | 25.57 | 25.57 | 23.7 | 23.8 | -6.67% | 6,405 | 15,703,138 |
| 2024-01-30 | 26.85 | 26.85 | 25.32 | 25.5 | -4.35% | 3,893 | 10,079,304 |
| 2024-01-29 | 27.89 | 28.3 | 26.48 | 26.66 | -5.09% | 4,702 | 12,717,685 |
| 2024-01-26 | 28.72 | 29.06 | 27.84 | 28.09 | -1.23% | 2,993 | 8,482,143 |
| 2024-01-25 | 26.65 | 28.54 | 26.27 | 28.44 | +6.76% | 5,305 | 14,611,248 |
| 2024-01-24 | 26.86 | 27.71 | 25.69 | 26.64 | -0.34% | 5,572 | 14,855,044 |
| 2024-01-23 | 26.32 | 27.09 | 25.83 | 26.73 | -0.26% | 6,128 | 16,189,878 |
| 2024-01-22 | 29.01 | 29.68 | 26.54 | 26.8 | -7.94% | 8,002 | 22,128,259 |
| 2024-01-19 | 29.81 | 29.93 | 29.09 | 29.11 | -2.97% | 3,940 | 11,571,736 |
| 2024-01-18 | 30.46 | 30.77 | 28.88 | 30 | -1.51% | 7,560 | 22,414,587 |
| 2024-01-17 | 31.96 | 31.96 | 30.15 | 30.46 | -4.03% | 4,659 | 14,348,253 |
| 2024-01-16 | 31.92 | 32.33 | 31.25 | 31.74 | +0.13% | 4,852 | 15,369,428 |
| 2024-01-15 | 33.99 | 33.99 | 31.51 | 31.7 | -2.16% | 4,049 | 12,936,588 |
| 2024-01-12 | 32.99 | 33.59 | 32.34 | 32.4 | -1.58% | 3,625 | 11,943,018 |
| 2024-01-11 | 32.47 | 33.07 | 32.18 | 32.92 | +1.39% | 2,853 | 9,323,831 |
| 2024-01-10 | 32.52 | 33.18 | 31.84 | 32.47 | -0.64% | 3,010 | 9,782,645 |
| 2024-01-09 | 32.27 | 33.76 | 32.15 | 32.68 | +1.46% | 3,908 | 12,807,437 |
| 2024-01-08 | 33.13 | 34.01 | 32.09 | 32.21 | -2.89% | 4,377 | 14,301,069 |
| 2024-01-05 | 34.42 | 34.81 | 32.93 | 33.17 | -3.86% | 5,010 | 16,846,317 |
| 2024-01-04 | 34.29 | 34.83 | 34.07 | 34.5 | +0.58% | 3,034 | 10,444,744 |
| 2024-01-03 | 34.72 | 35.06 | 33.91 | 34.3 | -1.44% | 3,976 | 13,656,928 |
| 2024-01-02 | 35.44 | 35.98 | 34.4 | 34.8 | -3.2% | 8,018 | 28,005,866 |
| 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：