股票概览
19.21
-0.16%
-0.03
19.29
开盘价
19.34
最高价
19.1
最低价
34,950
成交量
数据更新至: 2024-05-20
技术指标
19.18
MA5 (5日均线)
19.23
MA10 (10日均线)
18.92
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 | 19.29 | 19.34 | 19.1 | 19.21 | -0.16% | 34,950 | 67,201,948 |
| 2024-05-17 | 19.12 | 19.29 | 19 | 19.24 | +0.52% | 33,380 | 63,889,831 |
| 2024-05-16 | 19.2 | 19.34 | 19.03 | 19.14 | +0.21% | 46,049 | 88,450,710 |
| 2024-05-15 | 19.2 | 19.36 | 19.1 | 19.1 | -0.52% | 35,237 | 67,675,052 |
| 2024-05-14 | 19.5 | 19.64 | 19.14 | 19.2 | -1.69% | 51,629 | 99,575,826 |
| 2024-05-13 | 19.15 | 19.63 | 19.07 | 19.53 | +1.3% | 70,796 | 137,340,753 |
| 2024-05-10 | 19.57 | 19.59 | 19.1 | 19.28 | +0.05% | 59,357 | 114,399,912 |
| 2024-05-09 | 18.96 | 19.45 | 18.96 | 19.27 | +1.15% | 48,509 | 93,323,492 |
| 2024-05-08 | 19.21 | 19.28 | 19.02 | 19.05 | -1.19% | 30,926 | 59,154,499 |
| 2024-05-07 | 19.15 | 19.37 | 18.98 | 19.28 | +0.26% | 60,331 | 115,987,272 |
| 2024-05-06 | 18.81 | 19.26 | 18.53 | 19.23 | +2.23% | 74,909 | 141,940,257 |
| 2024-04-30 | 18.59 | 19.04 | 18.5 | 18.81 | +4.21% | 84,065 | 158,336,114 |
| 2024-04-29 | 18.28 | 18.35 | 17.92 | 18.05 | -1.47% | 61,616 | 111,254,531 |
| 2024-04-26 | 18.44 | 18.7 | 17.95 | 18.32 | -0.65% | 73,274 | 133,255,883 |
| 2024-04-25 | 18.32 | 18.54 | 18.2 | 18.44 | +0.33% | 32,228 | 59,417,690 |
| 2024-04-24 | 18.33 | 18.52 | 18.22 | 18.38 | +0.27% | 29,953 | 54,951,301 |
| 2024-04-23 | 18.44 | 18.66 | 18.1 | 18.33 | -1.35% | 55,379 | 101,463,098 |
| 2024-04-22 | 19.15 | 19.24 | 18.49 | 18.58 | -2.67% | 67,284 | 126,258,217 |
| 2024-04-19 | 18.78 | 19.34 | 18.73 | 19.09 | +0.9% | 50,810 | 97,124,931 |
| 2024-04-18 | 19.27 | 19.5 | 18.86 | 18.92 | -1.82% | 70,894 | 135,295,816 |
| 2024-04-17 | 18.83 | 19.28 | 18.74 | 19.27 | +1.8% | 70,653 | 134,528,052 |
| 2024-04-16 | 19.04 | 19.27 | 18.62 | 18.93 | -0.89% | 79,129 | 149,996,247 |
| 2024-04-15 | 18.32 | 19.15 | 18.26 | 19.1 | +4.6% | 102,062 | 191,924,038 |
| 2024-04-12 | 18.26 | 18.55 | 18.16 | 18.26 | 0% | 53,305 | 97,817,170 |
| 2024-04-11 | 17.84 | 18.45 | 17.76 | 18.26 | +2.35% | 54,405 | 98,922,672 |
| 2024-04-10 | 17.7 | 18.1 | 17.63 | 17.84 | +1.02% | 54,544 | 97,556,801 |
| 2024-04-09 | 17.9 | 18 | 17.55 | 17.66 | -1.56% | 44,988 | 79,599,289 |
| 2024-04-08 | 18.06 | 18.2 | 17.82 | 17.94 | -0.77% | 50,211 | 90,606,125 |
| 2024-04-03 | 17.92 | 18.08 | 17.75 | 18.08 | +1.23% | 62,501 | 111,983,435 |
| 2024-04-02 | 17.8 | 17.99 | 17.48 | 17.86 | -1.71% | 76,577 | 136,249,961 |
| 2024-04-01 | 18.13 | 18.22 | 17.78 | 18.17 | +0.28% | 56,860 | 102,098,838 |
| 2024-03-29 | 17.74 | 18.17 | 17.6 | 18.12 | +1.51% | 49,587 | 89,062,141 |
| 2024-03-28 | 17.4 | 18.26 | 17.31 | 17.85 | +2.59% | 80,420 | 143,302,585 |
| 2024-03-27 | 17.45 | 17.75 | 17.36 | 17.4 | -0.97% | 41,636 | 72,992,241 |
| 2024-03-26 | 17.12 | 17.63 | 17.12 | 17.57 | +2.45% | 49,563 | 86,302,271 |
| 2024-03-25 | 16.88 | 17.32 | 16.8 | 17.15 | +1.42% | 46,783 | 80,332,305 |
| 2024-03-22 | 17.08 | 17.2 | 16.8 | 16.91 | -1.8% | 41,271 | 69,819,368 |
| 2024-03-21 | 17.42 | 17.46 | 17.2 | 17.22 | -1.03% | 25,134 | 43,461,974 |
| 2024-03-20 | 17.19 | 17.42 | 17.1 | 17.4 | +1.34% | 31,747 | 54,914,380 |
| 2024-03-19 | 17.39 | 17.42 | 17.15 | 17.17 | -1.21% | 28,186 | 48,652,860 |
| 2024-03-18 | 17.32 | 17.44 | 17.13 | 17.38 | +0.75% | 43,360 | 74,949,561 |
| 2024-03-15 | 17 | 17.35 | 16.91 | 17.25 | +1.41% | 47,214 | 81,135,239 |
| 2024-03-14 | 16.64 | 17.08 | 16.56 | 17.01 | +2.29% | 67,214 | 113,544,156 |
| 2024-03-13 | 16.8 | 16.94 | 16.47 | 16.63 | -1.48% | 73,711 | 122,393,439 |
| 2024-03-12 | 17.69 | 17.72 | 16.79 | 16.88 | -4.69% | 98,742 | 168,483,168 |
| 2024-03-11 | 17.82 | 17.93 | 17.38 | 17.71 | -0.67% | 57,562 | 101,559,252 |
| 2024-03-08 | 17.35 | 17.94 | 17.28 | 17.83 | +2.83% | 77,068 | 136,127,095 |
| 2024-03-07 | 17.14 | 17.43 | 16.98 | 17.34 | +0.87% | 71,046 | 122,683,823 |
| 2024-03-06 | 17.05 | 17.2 | 16.95 | 17.19 | +1.06% | 48,319 | 82,536,675 |
| 2024-03-05 | 17.04 | 17.15 | 16.95 | 17.01 | -0.41% | 40,881 | 69,653,187 |
| 2024-03-04 | 16.95 | 17.16 | 16.8 | 17.08 | +0.41% | 73,565 | 124,944,900 |
| 2024-03-01 | 17.69 | 17.81 | 16.95 | 17.01 | -3.84% | 92,930 | 159,931,652 |
| 2024-02-29 | 17.1 | 17.69 | 17.09 | 17.69 | +3.45% | 68,051 | 118,380,308 |
| 2024-02-28 | 17.28 | 17.41 | 17.07 | 17.1 | -0.81% | 61,941 | 106,803,042 |
| 2024-02-27 | 16.99 | 17.25 | 16.91 | 17.24 | +1.11% | 53,212 | 91,294,396 |
| 2024-02-26 | 17.32 | 17.33 | 16.96 | 17.05 | -1.56% | 66,928 | 114,560,717 |
| 2024-02-23 | 17.4 | 17.45 | 17.08 | 17.32 | -0.46% | 69,322 | 119,614,515 |
| 2024-02-22 | 17.94 | 17.95 | 17.28 | 17.4 | -3.28% | 101,985 | 178,049,236 |
| 2024-02-21 | 18.16 | 18.34 | 17.48 | 17.99 | -0.94% | 75,632 | 134,765,086 |
| 2024-02-20 | 17.73 | 18.3 | 17.6 | 18.16 | +2.14% | 44,308 | 79,941,906 |
| 2024-02-19 | 17.99 | 17.99 | 17.21 | 17.78 | -1.22% | 68,054 | 119,967,372 |
| 2024-02-08 | 18.25 | 19.1 | 17.95 | 18 | -1.37% | 80,556 | 149,331,257 |
| 2024-02-07 | 17.47 | 18.3 | 17.44 | 18.25 | +3.28% | 76,376 | 136,060,857 |
| 2024-02-06 | 17.07 | 17.8 | 17.04 | 17.67 | +2.49% | 79,081 | 137,243,875 |
| 2024-02-05 | 17.3 | 18 | 16.83 | 17.24 | -0.86% | 69,519 | 120,784,891 |
| 2024-02-02 | 17 | 17.63 | 16.9 | 17.39 | +2.05% | 74,487 | 129,403,267 |
| 2024-02-01 | 16.92 | 17.32 | 16.81 | 17.04 | +0.18% | 51,062 | 87,198,574 |
| 2024-01-31 | 16.81 | 17.27 | 16.7 | 17.01 | +0.53% | 43,139 | 73,472,134 |
| 2024-01-30 | 17.02 | 17.42 | 16.91 | 16.92 | -1.63% | 35,747 | 61,499,471 |
| 2024-01-29 | 17.07 | 17.66 | 16.8 | 17.2 | +1.24% | 66,741 | 115,920,011 |
| 2024-01-26 | 16.73 | 17.14 | 16.67 | 16.99 | +1.68% | 42,588 | 72,275,707 |
| 2024-01-25 | 15.62 | 16.74 | 15.62 | 16.71 | +6.98% | 49,752 | 81,464,353 |
| 2024-01-24 | 15.15 | 15.63 | 15.15 | 15.62 | +3.1% | 32,769 | 50,507,355 |
| 2024-01-23 | 15.01 | 15.22 | 14.71 | 15.15 | +1.61% | 26,753 | 40,006,965 |
| 2024-01-22 | 15.72 | 15.72 | 14.9 | 14.91 | -5.33% | 31,060 | 47,423,759 |
| 2024-01-19 | 15.88 | 15.94 | 15.63 | 15.75 | -0.82% | 22,651 | 35,762,276 |
| 2024-01-18 | 16.03 | 16.19 | 15.51 | 15.88 | -2.04% | 38,413 | 60,552,271 |
| 2024-01-17 | 16.28 | 16.48 | 16.18 | 16.21 | -0.8% | 36,300 | 59,294,541 |
| 2024-01-16 | 16.31 | 16.35 | 16.12 | 16.34 | -0.12% | 18,030 | 29,256,901 |
| 2024-01-15 | 16.15 | 16.52 | 16.14 | 16.36 | +1.18% | 38,554 | 63,104,083 |
| 2024-01-12 | 15.92 | 16.22 | 15.87 | 16.17 | +1.51% | 26,962 | 43,467,084 |
| 2024-01-11 | 15.94 | 16.1 | 15.82 | 15.93 | -0.62% | 28,038 | 44,756,775 |
| 2024-01-10 | 15.8 | 16.11 | 15.72 | 16.03 | +1.52% | 31,621 | 50,423,339 |
| 2024-01-09 | 15.64 | 15.89 | 15.44 | 15.79 | +0.96% | 28,263 | 44,371,339 |
| 2024-01-08 | 15.97 | 16.03 | 15.6 | 15.64 | -2.31% | 34,199 | 53,892,659 |
| 2024-01-05 | 15.95 | 16.17 | 15.87 | 16.01 | +0.57% | 32,618 | 52,270,960 |
| 2024-01-04 | 15.81 | 15.97 | 15.76 | 15.92 | +0.38% | 36,572 | 58,075,026 |
| 2024-01-03 | 15.78 | 15.9 | 15.62 | 15.86 | +0.38% | 37,383 | 58,969,253 |
| 2024-01-02 | 16 | 16.12 | 15.8 | 15.8 | -1% | 50,947 | 81,230,560 |
| 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：