股票概览
19.16
-2.94%
-0.58
19.52
开盘价
19.52
最高价
19.05
最低价
37,001
成交量
数据更新至: 2024-05-20
技术指标
19.83
MA5 (5日均线)
20.00
MA10 (10日均线)
19.80
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 | 19.52 | 19.52 | 19.05 | 19.16 | -2.94% | 37,001 | 70,959,618 |
| 2024-05-17 | 19.82 | 20.1 | 19.3 | 19.74 | -4.36% | 71,134 | 139,348,443 |
| 2024-05-16 | 21.49 | 21.49 | 20.54 | 20.64 | +5.63% | 84,449 | 178,527,499 |
| 2024-05-15 | 19.86 | 20.1 | 19.53 | 19.54 | -2.59% | 16,873 | 33,329,386 |
| 2024-05-14 | 19.91 | 20.3 | 19.81 | 20.06 | -1.18% | 18,519 | 37,186,336 |
| 2024-05-13 | 19.88 | 20.5 | 19.05 | 20.3 | +1.91% | 32,269 | 64,839,396 |
| 2024-05-10 | 20.44 | 20.5 | 19.85 | 19.92 | -1.29% | 13,628 | 27,220,538 |
| 2024-05-09 | 19.95 | 20.58 | 19.95 | 20.18 | +1.2% | 15,076 | 30,668,459 |
| 2024-05-08 | 20.45 | 20.45 | 19.91 | 19.94 | -2.73% | 18,276 | 36,755,973 |
| 2024-05-07 | 20.45 | 20.58 | 20.1 | 20.5 | 0% | 22,386 | 45,696,722 |
| 2024-05-06 | 19.97 | 20.68 | 19.81 | 20.5 | +5.67% | 35,852 | 72,765,931 |
| 2024-04-30 | 20.02 | 20.15 | 19.3 | 19.4 | -2.9% | 19,760 | 38,698,433 |
| 2024-04-29 | 19.27 | 20.14 | 19.2 | 19.98 | +3.68% | 25,460 | 50,399,872 |
| 2024-04-26 | 19.4 | 19.63 | 19.15 | 19.27 | -0.67% | 20,781 | 40,255,447 |
| 2024-04-25 | 19.55 | 19.7 | 19.34 | 19.4 | -0.72% | 12,606 | 24,606,187 |
| 2024-04-24 | 19.08 | 19.55 | 19.06 | 19.54 | +2.3% | 17,439 | 33,834,561 |
| 2024-04-23 | 19.36 | 19.51 | 19.06 | 19.1 | -0.47% | 16,405 | 31,572,528 |
| 2024-04-22 | 19.27 | 19.5 | 18.75 | 19.19 | -2.59% | 28,000 | 53,626,000 |
| 2024-04-19 | 19.96 | 20.98 | 19.67 | 19.7 | -1.15% | 49,614 | 100,121,033 |
| 2024-04-18 | 19.4 | 20.4 | 18.5 | 19.93 | +4.45% | 41,231 | 80,853,508 |
| 2024-04-17 | 17.83 | 19.16 | 17.83 | 19.08 | +8.22% | 26,523 | 49,778,655 |
| 2024-04-16 | 19.19 | 19.28 | 17.6 | 17.63 | -9.82% | 32,221 | 57,997,988 |
| 2024-04-15 | 20.65 | 20.8 | 19.11 | 19.55 | -5.33% | 24,328 | 48,058,053 |
| 2024-04-12 | 20.82 | 21.37 | 20.61 | 20.65 | +0.19% | 16,235 | 33,977,585 |
| 2024-04-11 | 20.35 | 20.9 | 20.22 | 20.61 | +0.29% | 15,084 | 31,137,756 |
| 2024-04-10 | 21.33 | 21.33 | 20.02 | 20.55 | -3.66% | 25,157 | 52,068,316 |
| 2024-04-09 | 21.1 | 21.72 | 20.91 | 21.33 | +1.09% | 14,575 | 31,146,930 |
| 2024-04-08 | 21.75 | 21.78 | 21.07 | 21.1 | -3.12% | 19,846 | 42,444,570 |
| 2024-04-03 | 22.69 | 22.7 | 21.71 | 21.78 | -3.46% | 24,946 | 54,933,915 |
| 2024-04-02 | 22.71 | 23.5 | 22.4 | 22.56 | -1.87% | 40,000 | 91,558,975 |
| 2024-04-01 | 22.02 | 23.32 | 22.02 | 22.99 | +3.75% | 44,009 | 99,643,375 |
| 2024-03-29 | 22.26 | 22.63 | 22.04 | 22.16 | +0.32% | 25,662 | 57,153,276 |
| 2024-03-28 | 21.2 | 22.45 | 21 | 22.09 | +3.03% | 34,199 | 74,980,606 |
| 2024-03-27 | 23 | 23.03 | 21.43 | 21.44 | -7.63% | 42,786 | 94,637,678 |
| 2024-03-26 | 22.2 | 23.5 | 21.88 | 23.21 | +4.46% | 52,332 | 117,917,479 |
| 2024-03-25 | 23.4 | 23.76 | 22.2 | 22.22 | -4.14% | 48,242 | 111,088,761 |
| 2024-03-22 | 24 | 24.27 | 23.1 | 23.18 | -6.23% | 69,837 | 164,518,800 |
| 2024-03-21 | 26.56 | 26.56 | 24 | 24.72 | -2.6% | 147,064 | 364,954,550 |
| 2024-03-20 | 22.8 | 25.38 | 22.7 | 25.38 | +10.01% | 111,770 | 273,242,577 |
| 2024-03-19 | 22.25 | 24.31 | 21.8 | 23.07 | +3.73% | 89,376 | 204,313,732 |
| 2024-03-18 | 21.52 | 22.25 | 21.3 | 22.24 | +3.78% | 61,022 | 133,812,967 |
| 2024-03-15 | 20.95 | 21.59 | 20.92 | 21.43 | +1.23% | 38,477 | 82,066,209 |
| 2024-03-14 | 21.74 | 21.74 | 20.84 | 21.17 | -2.8% | 47,316 | 100,651,029 |
| 2024-03-13 | 22.48 | 22.68 | 21.7 | 21.78 | -4.89% | 80,329 | 176,078,854 |
| 2024-03-12 | 22.28 | 23.1 | 21.96 | 22.9 | -0.91% | 107,980 | 242,538,934 |
| 2024-03-11 | 24.65 | 25.2 | 23 | 23.11 | +0.87% | 147,778 | 358,161,187 |
| 2024-03-08 | 22.91 | 22.91 | 22.83 | 22.91 | +9.99% | 28,608 | 65,539,270 |
| 2024-03-07 | 19.19 | 20.83 | 19.19 | 20.83 | +9.98% | 13,631 | 28,143,868 |
| 2024-03-06 | 18.25 | 19.1 | 17.99 | 18.94 | +3.78% | 29,174 | 54,921,334 |
| 2024-03-05 | 18.8 | 18.81 | 18.06 | 18.25 | -2.93% | 19,768 | 36,307,869 |
| 2024-03-04 | 19.08 | 19.23 | 18.5 | 18.8 | -1.42% | 21,670 | 40,770,577 |
| 2024-03-01 | 18.68 | 19.17 | 18.68 | 19.07 | +2.36% | 24,189 | 45,844,794 |
| 2024-02-29 | 17.42 | 18.7 | 17.15 | 18.63 | +6.09% | 34,412 | 62,975,598 |
| 2024-02-28 | 19.8 | 19.95 | 17.56 | 17.56 | -9.99% | 49,588 | 93,509,999 |
| 2024-02-27 | 19.16 | 19.58 | 18.8 | 19.51 | +1.56% | 27,433 | 53,149,514 |
| 2024-02-26 | 18.6 | 19.74 | 18.52 | 19.21 | +3.56% | 38,978 | 74,627,664 |
| 2024-02-23 | 18.21 | 18.57 | 17.82 | 18.55 | +3% | 34,024 | 61,922,349 |
| 2024-02-22 | 17.59 | 18.03 | 17.38 | 18.01 | +2.39% | 35,606 | 63,323,677 |
| 2024-02-21 | 16.65 | 18.13 | 16.65 | 17.59 | +4.14% | 40,591 | 71,018,110 |
| 2024-02-20 | 16.71 | 16.99 | 16.16 | 16.89 | +0.18% | 32,738 | 54,731,046 |
| 2024-02-19 | 16.03 | 17.04 | 15.92 | 16.86 | +5.18% | 51,574 | 85,962,739 |
| 2024-02-08 | 14.8 | 16.03 | 13.91 | 16.03 | +10.02% | 65,349 | 98,826,855 |
| 2024-02-07 | 14.5 | 16.39 | 13.8 | 14.57 | -2.21% | 59,129 | 87,611,525 |
| 2024-02-06 | 14.17 | 15.47 | 13.68 | 14.9 | -1.97% | 39,424 | 56,525,669 |
| 2024-02-05 | 16.77 | 16.96 | 15.2 | 15.2 | -10.01% | 28,692 | 44,874,660 |
| 2024-02-02 | 17.99 | 18.45 | 16.22 | 16.89 | -5.96% | 22,124 | 38,177,952 |
| 2024-02-01 | 18.2 | 18.55 | 17.72 | 17.96 | -1.59% | 19,894 | 36,053,910 |
| 2024-01-31 | 19.66 | 19.75 | 18.18 | 18.25 | -7.59% | 19,759 | 37,275,685 |
| 2024-01-30 | 19.99 | 20.79 | 19.75 | 19.75 | -3.19% | 17,068 | 34,484,812 |
| 2024-01-29 | 21.01 | 21.6 | 20.31 | 20.4 | -2.02% | 17,347 | 36,115,612 |
| 2024-01-26 | 20.81 | 21.18 | 20.7 | 20.82 | -0.67% | 12,824 | 26,847,883 |
| 2024-01-25 | 20.49 | 21 | 20.21 | 20.96 | +2.64% | 16,955 | 35,155,680 |
| 2024-01-24 | 20.18 | 20.57 | 19.66 | 20.42 | +1.34% | 17,471 | 35,326,809 |
| 2024-01-23 | 19.8 | 20.27 | 19.56 | 20.15 | +1.36% | 13,478 | 26,974,755 |
| 2024-01-22 | 21.3 | 21.3 | 19.64 | 19.88 | -6.75% | 18,493 | 38,001,137 |
| 2024-01-19 | 21.73 | 21.96 | 21.29 | 21.32 | -1.25% | 13,314 | 28,621,273 |
| 2024-01-18 | 21.71 | 21.8 | 21.06 | 21.59 | -0.78% | 17,200 | 36,884,778 |
| 2024-01-17 | 22.4 | 22.42 | 21.74 | 21.76 | -2.99% | 17,513 | 38,557,771 |
| 2024-01-16 | 23.18 | 23.18 | 22.05 | 22.43 | -3.24% | 29,965 | 67,078,011 |
| 2024-01-15 | 23.63 | 23.69 | 23.01 | 23.18 | -1.9% | 22,957 | 53,278,688 |
| 2024-01-12 | 24.15 | 24.79 | 23.63 | 23.63 | -2.56% | 23,811 | 57,636,381 |
| 2024-01-11 | 23.53 | 24.36 | 23.52 | 24.25 | +2.11% | 27,119 | 64,829,049 |
| 2024-01-10 | 24.6 | 24.6 | 23.3 | 23.75 | -2.7% | 27,310 | 65,486,429 |
| 2024-01-09 | 24.64 | 25.53 | 24.27 | 24.41 | -0.73% | 31,541 | 78,084,571 |
| 2024-01-08 | 24.43 | 25.27 | 24.43 | 24.59 | -1.91% | 42,347 | 105,126,192 |
| 2024-01-05 | 25.37 | 26.8 | 24.75 | 25.07 | 0% | 79,197 | 203,828,174 |
| 2024-01-04 | 25.39 | 25.42 | 25 | 25.07 | -1.53% | 27,528 | 69,344,135 |
| 2024-01-03 | 25 | 26.21 | 24.71 | 25.46 | +0.16% | 78,585 | 199,386,215 |
| 2024-01-02 | 24.3 | 25.83 | 24.12 | 25.42 | +4.74% | 69,998 | 175,762,079 |
| 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：