股票概览
19.48
-0.05%
-0.01
19.5
开盘价
19.74
最高价
19.34
最低价
5,774
成交量
数据更新至: 2024-05-20
技术指标
19.29
MA5 (5日均线)
19.34
MA10 (10日均线)
18.44
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 | 19.5 | 19.74 | 19.34 | 19.48 | -0.05% | 5,774 | 11,244,593 |
| 2024-05-17 | 19.2 | 19.5 | 19.17 | 19.49 | +1.51% | 6,513 | 12,597,226 |
| 2024-05-16 | 19.24 | 19.37 | 19.2 | 19.2 | +0.73% | 7,594 | 14,644,949 |
| 2024-05-15 | 19.16 | 19.32 | 18.86 | 19.06 | -0.73% | 7,599 | 14,514,519 |
| 2024-05-14 | 18.87 | 19.3 | 18.87 | 19.2 | +1.64% | 7,826 | 15,004,760 |
| 2024-05-13 | 19.58 | 19.6 | 18.88 | 18.89 | -3.87% | 9,636 | 18,382,211 |
| 2024-05-10 | 19.55 | 19.8 | 19.37 | 19.65 | +0.41% | 8,086 | 15,849,479 |
| 2024-05-09 | 19.39 | 19.74 | 19.29 | 19.57 | +0.98% | 7,598 | 14,910,540 |
| 2024-05-08 | 19.45 | 19.74 | 19.16 | 19.38 | -0.31% | 6,818 | 13,239,771 |
| 2024-05-07 | 19.32 | 19.46 | 19.19 | 19.44 | +0.52% | 9,033 | 17,484,370 |
| 2024-05-06 | 18.6 | 19.4 | 18.32 | 19.34 | +5.05% | 20,750 | 39,609,619 |
| 2024-04-30 | 18.16 | 18.55 | 18 | 18.41 | +1.32% | 10,872 | 19,881,104 |
| 2024-04-29 | 17.54 | 18.17 | 17.54 | 18.17 | +3.18% | 11,956 | 21,528,073 |
| 2024-04-26 | 17.36 | 17.67 | 17.25 | 17.61 | -0.68% | 15,075 | 26,399,127 |
| 2024-04-25 | 17.3 | 17.85 | 17.3 | 17.73 | +2.43% | 10,504 | 18,582,506 |
| 2024-04-24 | 16.84 | 17.4 | 16.74 | 17.31 | +2.37% | 8,396 | 14,329,351 |
| 2024-04-23 | 16.54 | 16.96 | 16.54 | 16.91 | +1.74% | 9,412 | 15,859,758 |
| 2024-04-22 | 16.9 | 16.9 | 16.35 | 16.62 | -0.3% | 7,705 | 12,783,623 |
| 2024-04-19 | 16.55 | 16.94 | 16.36 | 16.67 | +0.42% | 10,287 | 17,145,502 |
| 2024-04-18 | 16.66 | 16.95 | 16.35 | 16.6 | -0.42% | 14,977 | 24,961,643 |
| 2024-04-17 | 15.96 | 16.78 | 15.96 | 16.67 | +5.04% | 23,659 | 38,986,972 |
| 2024-04-16 | 17.54 | 17.55 | 15.87 | 15.87 | -9.98% | 25,074 | 40,561,882 |
| 2024-04-15 | 18.61 | 18.88 | 17.21 | 17.63 | -5.72% | 19,722 | 35,106,719 |
| 2024-04-12 | 19.19 | 19.43 | 18.67 | 18.7 | -2.5% | 10,204 | 19,192,047 |
| 2024-04-11 | 18.68 | 19.29 | 18.55 | 19.18 | +2.57% | 9,310 | 17,778,115 |
| 2024-04-10 | 19 | 19.2 | 18.56 | 18.7 | -2.3% | 6,625 | 12,470,658 |
| 2024-04-09 | 18.56 | 19.2 | 18.56 | 19.14 | +2.63% | 8,155 | 15,461,536 |
| 2024-04-08 | 19.2 | 19.32 | 18.56 | 18.65 | -2.76% | 6,765 | 12,739,767 |
| 2024-04-03 | 19 | 19.25 | 18.93 | 19.18 | +0.74% | 7,347 | 14,037,182 |
| 2024-04-02 | 18.82 | 19.08 | 18.75 | 19.04 | +1.55% | 7,881 | 14,945,296 |
| 2024-04-01 | 18.62 | 18.75 | 18.43 | 18.75 | +1.52% | 7,137 | 13,282,195 |
| 2024-03-29 | 18.1 | 18.49 | 18 | 18.47 | +2.16% | 6,572 | 12,022,905 |
| 2024-03-28 | 17.88 | 18.3 | 17.66 | 18.08 | +0.95% | 7,879 | 14,188,085 |
| 2024-03-27 | 18.27 | 18.42 | 17.91 | 17.91 | -1.92% | 6,216 | 11,269,221 |
| 2024-03-26 | 18.26 | 18.44 | 18 | 18.26 | 0% | 6,775 | 12,348,812 |
| 2024-03-25 | 18.23 | 18.96 | 18.08 | 18.26 | -0.33% | 13,431 | 24,849,656 |
| 2024-03-22 | 18.71 | 18.83 | 18.21 | 18.32 | -2.14% | 7,493 | 13,777,896 |
| 2024-03-21 | 18.75 | 18.85 | 18.48 | 18.72 | +0.38% | 5,316 | 9,925,382 |
| 2024-03-20 | 18.6 | 18.77 | 18.41 | 18.65 | +0.27% | 6,665 | 12,400,591 |
| 2024-03-19 | 18.26 | 18.71 | 18.21 | 18.6 | +1.81% | 11,800 | 21,866,198 |
| 2024-03-18 | 18.02 | 18.3 | 18.01 | 18.27 | +1.61% | 8,003 | 14,521,985 |
| 2024-03-15 | 17.75 | 17.99 | 17.55 | 17.98 | +1.64% | 6,881 | 12,292,892 |
| 2024-03-14 | 18.17 | 18.17 | 17.51 | 17.69 | -1.23% | 8,416 | 14,947,982 |
| 2024-03-13 | 17.78 | 18.33 | 17.47 | 17.91 | +1.65% | 12,963 | 23,184,520 |
| 2024-03-12 | 17.4 | 17.63 | 17.35 | 17.62 | +1.26% | 7,197 | 12,593,728 |
| 2024-03-11 | 17.17 | 17.4 | 17.03 | 17.4 | +1.58% | 7,212 | 12,498,395 |
| 2024-03-08 | 17.15 | 17.16 | 16.82 | 17.13 | +1.18% | 8,057 | 13,704,783 |
| 2024-03-07 | 16.99 | 17.2 | 16.73 | 16.93 | +0.71% | 9,259 | 15,718,856 |
| 2024-03-06 | 16.46 | 17.06 | 16.46 | 16.81 | +1.39% | 9,519 | 15,924,774 |
| 2024-03-05 | 16.9 | 16.9 | 16.51 | 16.58 | -2.36% | 9,580 | 15,946,122 |
| 2024-03-04 | 17.45 | 17.45 | 16.76 | 16.98 | -2.41% | 17,548 | 29,739,527 |
| 2024-03-01 | 17.89 | 18 | 17.25 | 17.4 | +0.29% | 20,268 | 35,599,961 |
| 2024-02-29 | 16.44 | 17.35 | 16.2 | 17.35 | +5.47% | 18,516 | 31,043,044 |
| 2024-02-28 | 17.88 | 18.26 | 16.43 | 16.45 | -8.2% | 22,581 | 39,107,166 |
| 2024-02-27 | 17.52 | 18.04 | 17.42 | 17.92 | +2.34% | 9,317 | 16,619,506 |
| 2024-02-26 | 17.41 | 17.78 | 17.11 | 17.51 | +0.46% | 13,120 | 22,932,069 |
| 2024-02-23 | 16.55 | 17.52 | 16.32 | 17.43 | +7% | 22,192 | 37,849,539 |
| 2024-02-22 | 16.1 | 16.29 | 15.86 | 16.29 | +1.43% | 10,417 | 16,801,943 |
| 2024-02-21 | 15.55 | 16.54 | 15.5 | 16.06 | +2.23% | 14,301 | 22,997,767 |
| 2024-02-20 | 15.97 | 15.97 | 15.45 | 15.71 | -1.19% | 15,740 | 24,568,496 |
| 2024-02-19 | 15 | 16.08 | 15 | 15.9 | +6.57% | 25,932 | 40,841,456 |
| 2024-02-08 | 13.76 | 14.98 | 13.56 | 14.92 | +9.46% | 25,742 | 36,756,598 |
| 2024-02-07 | 14.15 | 14.19 | 13.4 | 13.63 | -4.08% | 29,814 | 40,706,481 |
| 2024-02-06 | 14.1 | 14.67 | 13.12 | 14.21 | -1.59% | 31,195 | 42,988,157 |
| 2024-02-05 | 15.86 | 15.97 | 14.44 | 14.44 | -9.98% | 25,130 | 36,898,947 |
| 2024-02-02 | 17.01 | 17.22 | 15.6 | 16.04 | -5.7% | 18,051 | 29,499,128 |
| 2024-02-01 | 17.6 | 17.72 | 16.55 | 17.01 | -3.35% | 19,050 | 32,387,303 |
| 2024-01-31 | 18.49 | 18.54 | 17.52 | 17.6 | -5.27% | 15,094 | 27,061,222 |
| 2024-01-30 | 19.29 | 19.42 | 18.58 | 18.58 | -4.03% | 9,366 | 17,770,483 |
| 2024-01-29 | 19.84 | 19.9 | 19.35 | 19.36 | -1.53% | 11,321 | 22,140,129 |
| 2024-01-26 | 19.5 | 20.13 | 19.5 | 19.66 | +0.67% | 11,776 | 23,317,674 |
| 2024-01-25 | 18.9 | 19.57 | 18.76 | 19.53 | +3.06% | 11,410 | 21,932,883 |
| 2024-01-24 | 19.02 | 19.34 | 18.24 | 18.95 | -0.32% | 13,472 | 25,281,170 |
| 2024-01-23 | 19.44 | 19.44 | 18.55 | 19.01 | -2.26% | 14,295 | 27,027,665 |
| 2024-01-22 | 20.71 | 20.8 | 19.34 | 19.45 | -6.22% | 16,054 | 32,105,857 |
| 2024-01-19 | 21.01 | 21.36 | 20.74 | 20.74 | -0.86% | 9,442 | 19,826,516 |
| 2024-01-18 | 21.5 | 21.59 | 20.41 | 20.92 | -2.74% | 11,154 | 23,294,743 |
| 2024-01-17 | 21.85 | 21.98 | 21.5 | 21.51 | -1.51% | 5,434 | 11,806,616 |
| 2024-01-16 | 22.01 | 22.08 | 21.62 | 21.84 | -0.55% | 8,169 | 17,808,393 |
| 2024-01-15 | 21.99 | 22.15 | 21.85 | 21.96 | -0.45% | 8,595 | 18,866,510 |
| 2024-01-12 | 22.13 | 22.39 | 22.06 | 22.06 | -0.36% | 6,241 | 13,867,216 |
| 2024-01-11 | 21.83 | 22.2 | 21.8 | 22.14 | +1.56% | 8,548 | 18,842,606 |
| 2024-01-10 | 21.89 | 22.17 | 21.63 | 21.8 | -0.37% | 8,312 | 18,197,647 |
| 2024-01-09 | 21.64 | 22.02 | 21.63 | 21.88 | +1.3% | 7,663 | 16,735,999 |
| 2024-01-08 | 22.01 | 22.08 | 21.58 | 21.6 | -2.26% | 10,174 | 22,208,910 |
| 2024-01-05 | 22.38 | 22.5 | 22.05 | 22.1 | -1.25% | 7,182 | 16,002,450 |
| 2024-01-04 | 22.21 | 22.43 | 22.2 | 22.38 | +0.72% | 8,864 | 19,825,237 |
| 2024-01-03 | 22.5 | 22.5 | 22.06 | 22.22 | -0.04% | 10,922 | 24,329,853 |
| 2024-01-02 | 21.65 | 22.4 | 21.63 | 22.23 | +2.87% | 18,311 | 40,616,543 |
| 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：