股票概览
19.12
+0.21%
+0.04
19.03
开盘价
19.5
最高价
18.97
最低价
60,607
成交量
数据更新至: 2024-05-20
技术指标
19.14
MA5 (5日均线)
19.21
MA10 (10日均线)
19.02
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 | 19.03 | 19.5 | 18.97 | 19.12 | +0.21% | 60,607 | 116,697,099 |
| 2024-05-17 | 18.85 | 19.09 | 18.63 | 19.08 | +0.95% | 45,543 | 86,234,682 |
| 2024-05-16 | 19.03 | 19.23 | 18.84 | 18.9 | -1% | 43,289 | 82,367,915 |
| 2024-05-15 | 19.35 | 19.63 | 19.08 | 19.09 | -2.2% | 45,399 | 87,348,658 |
| 2024-05-14 | 19.51 | 19.83 | 19.44 | 19.52 | +0.05% | 59,811 | 117,365,574 |
| 2024-05-13 | 19.18 | 19.81 | 18.88 | 19.51 | +1.14% | 74,867 | 145,288,285 |
| 2024-05-10 | 19.51 | 19.54 | 19.1 | 19.29 | -1.13% | 52,012 | 100,269,970 |
| 2024-05-09 | 18.98 | 19.58 | 18.94 | 19.51 | +3.45% | 78,347 | 151,839,028 |
| 2024-05-08 | 19.18 | 19.23 | 18.83 | 18.86 | -1.62% | 51,428 | 97,732,925 |
| 2024-05-07 | 19.11 | 19.26 | 18.95 | 19.17 | -0.05% | 50,266 | 96,116,406 |
| 2024-05-06 | 18.99 | 19.43 | 18.98 | 19.18 | +1.97% | 75,290 | 144,916,474 |
| 2024-04-30 | 19.3 | 19.63 | 18.7 | 18.81 | +1.07% | 111,316 | 212,336,577 |
| 2024-04-29 | 17.41 | 18.86 | 17.4 | 18.61 | +6.59% | 132,186 | 243,226,370 |
| 2024-04-26 | 17.43 | 17.62 | 17.03 | 17.46 | -0.46% | 98,475 | 170,866,047 |
| 2024-04-25 | 17.63 | 18.02 | 17.48 | 17.54 | -1.24% | 112,031 | 198,360,079 |
| 2024-04-24 | 16.97 | 17.94 | 16.97 | 17.76 | -10.62% | 201,322 | 353,712,327 |
| 2024-04-23 | 19.92 | 20.08 | 19.6 | 19.87 | +0.2% | 54,493 | 108,067,608 |
| 2024-04-22 | 19.48 | 20.1 | 19.01 | 19.83 | +2.27% | 70,397 | 138,307,655 |
| 2024-04-19 | 19.8 | 19.87 | 19.26 | 19.39 | -2.86% | 60,699 | 118,436,045 |
| 2024-04-18 | 20 | 20.29 | 19.7 | 19.96 | -0.45% | 71,986 | 144,138,860 |
| 2024-04-17 | 19.46 | 20.06 | 19.29 | 20.05 | +4.92% | 79,951 | 158,199,722 |
| 2024-04-16 | 20.07 | 20.07 | 19.01 | 19.11 | -4.78% | 98,559 | 190,432,626 |
| 2024-04-15 | 20.6 | 21.05 | 19.86 | 20.07 | -2.48% | 93,073 | 189,485,548 |
| 2024-04-12 | 20.7 | 21.34 | 20.52 | 20.58 | -0.1% | 69,272 | 144,384,650 |
| 2024-04-11 | 20.68 | 21.04 | 20.26 | 20.6 | -1.9% | 74,050 | 153,103,661 |
| 2024-04-10 | 21.6 | 21.71 | 20.75 | 21 | -3.31% | 83,770 | 176,835,523 |
| 2024-04-09 | 20.9 | 22.55 | 20.9 | 21.72 | +3.97% | 138,735 | 303,167,695 |
| 2024-04-08 | 21.73 | 21.73 | 20.8 | 20.89 | -4.61% | 90,961 | 192,962,865 |
| 2024-04-03 | 22.8 | 22.92 | 21.81 | 21.9 | -4.03% | 126,661 | 279,953,065 |
| 2024-04-02 | 23.8 | 24.07 | 22.72 | 22.82 | +2.52% | 235,420 | 547,750,621 |
| 2024-04-01 | 21.08 | 22.28 | 21.01 | 22.26 | +6.71% | 103,166 | 224,669,456 |
| 2024-03-29 | 20.8 | 21.25 | 20.58 | 20.86 | +0.05% | 54,175 | 113,286,941 |
| 2024-03-28 | 20.53 | 21.2 | 20.51 | 20.85 | +1.96% | 76,299 | 159,234,575 |
| 2024-03-27 | 21.69 | 21.69 | 20.35 | 20.45 | -5.5% | 77,496 | 162,641,812 |
| 2024-03-26 | 21.52 | 22.06 | 21.15 | 21.64 | -0.05% | 111,192 | 239,964,825 |
| 2024-03-25 | 22.26 | 22.48 | 21.62 | 21.65 | -3.13% | 85,796 | 188,927,304 |
| 2024-03-22 | 23.1 | 23.1 | 22.11 | 22.35 | -3.99% | 130,010 | 292,736,486 |
| 2024-03-21 | 22.72 | 23.45 | 22.22 | 23.28 | +2.74% | 181,580 | 417,460,490 |
| 2024-03-20 | 22.56 | 22.93 | 22.45 | 22.66 | +0.04% | 87,588 | 198,326,299 |
| 2024-03-19 | 23.08 | 23.08 | 22.6 | 22.65 | -1.91% | 88,326 | 201,021,198 |
| 2024-03-18 | 22.8 | 23.44 | 22.62 | 23.09 | +1.27% | 122,562 | 281,767,212 |
| 2024-03-15 | 22.88 | 23.9 | 22.42 | 22.8 | -0.87% | 136,550 | 313,045,039 |
| 2024-03-14 | 23.24 | 23.29 | 22.4 | 23 | -1.92% | 147,203 | 336,652,490 |
| 2024-03-13 | 22.9 | 23.93 | 22.64 | 23.45 | +1.16% | 191,249 | 445,362,356 |
| 2024-03-12 | 22.02 | 24.5 | 21.94 | 23.18 | +4.09% | 292,868 | 680,124,697 |
| 2024-03-11 | 22.06 | 22.27 | 21.26 | 22.27 | +2.82% | 261,332 | 570,088,413 |
| 2024-03-08 | 19.98 | 21.82 | 19.98 | 21.66 | +8.19% | 248,022 | 522,797,851 |
| 2024-03-07 | 20.81 | 20.96 | 19.98 | 20.02 | -4.44% | 167,303 | 340,605,837 |
| 2024-03-06 | 19.14 | 21.39 | 19.11 | 20.95 | +8.77% | 243,955 | 501,373,361 |
| 2024-03-05 | 19.81 | 19.85 | 19.24 | 19.26 | -3.31% | 76,689 | 149,020,900 |
| 2024-03-04 | 19.8 | 20.14 | 19.6 | 19.92 | +0.15% | 83,133 | 165,392,874 |
| 2024-03-01 | 19.76 | 19.97 | 19.51 | 19.89 | +0.66% | 92,372 | 182,512,268 |
| 2024-02-29 | 19 | 19.85 | 18.91 | 19.76 | +3.02% | 117,314 | 228,257,152 |
| 2024-02-28 | 20.46 | 21.11 | 19.18 | 19.18 | -5.19% | 183,338 | 371,995,918 |
| 2024-02-27 | 19.5 | 20.25 | 19.33 | 20.23 | +2.9% | 122,209 | 241,387,958 |
| 2024-02-26 | 19.31 | 19.8 | 19.07 | 19.66 | +2.5% | 139,940 | 272,241,319 |
| 2024-02-23 | 18.93 | 19.25 | 18.7 | 19.18 | +1.37% | 98,514 | 186,624,981 |
| 2024-02-22 | 18.8 | 19.18 | 18.63 | 18.92 | +0.26% | 83,039 | 156,487,032 |
| 2024-02-21 | 18.53 | 19.5 | 18.28 | 18.87 | +1.51% | 88,262 | 167,260,770 |
| 2024-02-20 | 18.56 | 18.66 | 18.2 | 18.59 | -0.59% | 58,914 | 108,498,103 |
| 2024-02-19 | 19.36 | 19.36 | 18.36 | 18.7 | -1.01% | 92,910 | 174,056,100 |
| 2024-02-08 | 17.75 | 19.18 | 17.68 | 18.89 | +6.96% | 113,624 | 210,521,255 |
| 2024-02-07 | 17 | 18.29 | 16.91 | 17.66 | +4.44% | 114,041 | 201,717,656 |
| 2024-02-06 | 15.7 | 17.29 | 15.4 | 16.91 | +5.69% | 122,897 | 200,065,189 |
| 2024-02-05 | 17.18 | 17.23 | 15.01 | 16 | -6.98% | 134,091 | 215,865,751 |
| 2024-02-02 | 18.3 | 18.39 | 16.63 | 17.2 | -5.34% | 108,549 | 190,425,116 |
| 2024-02-01 | 18.4 | 18.77 | 17.9 | 18.17 | -1.62% | 74,588 | 136,392,776 |
| 2024-01-31 | 19.52 | 19.85 | 18.39 | 18.47 | -5.38% | 85,263 | 162,417,048 |
| 2024-01-30 | 20.51 | 20.52 | 19.48 | 19.52 | -4.92% | 67,366 | 134,760,951 |
| 2024-01-29 | 21.14 | 21.5 | 20.45 | 20.53 | -2.66% | 56,095 | 116,685,475 |
| 2024-01-26 | 21.48 | 21.68 | 21.03 | 21.09 | -2.36% | 46,170 | 98,635,679 |
| 2024-01-25 | 21.44 | 21.76 | 20.89 | 21.6 | +0.75% | 72,756 | 155,331,187 |
| 2024-01-24 | 21.19 | 21.84 | 20.65 | 21.44 | +1.52% | 66,028 | 139,660,192 |
| 2024-01-23 | 20.88 | 21.48 | 20.61 | 21.12 | +1% | 58,202 | 122,518,098 |
| 2024-01-22 | 22.13 | 22.39 | 20.75 | 20.91 | -6.36% | 67,230 | 144,655,606 |
| 2024-01-19 | 22.62 | 23.33 | 22.31 | 22.33 | -1.72% | 51,096 | 116,015,324 |
| 2024-01-18 | 22.6 | 22.95 | 21.93 | 22.72 | -0.13% | 65,531 | 147,136,051 |
| 2024-01-17 | 23.51 | 23.63 | 22.75 | 22.75 | -3.64% | 46,756 | 107,913,591 |
| 2024-01-16 | 23.64 | 24.07 | 23.3 | 23.61 | -0.34% | 41,541 | 98,144,583 |
| 2024-01-15 | 23.74 | 23.96 | 23.36 | 23.69 | -1% | 39,172 | 92,708,663 |
| 2024-01-12 | 23.96 | 24.65 | 23.75 | 23.93 | -0.25% | 77,801 | 187,815,433 |
| 2024-01-11 | 23.53 | 24.22 | 23.22 | 23.99 | +1.01% | 82,081 | 194,888,510 |
| 2024-01-10 | 23.45 | 24.23 | 23.2 | 23.75 | +0.51% | 57,351 | 136,696,268 |
| 2024-01-09 | 23.8 | 24.4 | 23.46 | 23.63 | -0.63% | 58,117 | 138,260,228 |
| 2024-01-08 | 24.08 | 24.6 | 23.71 | 23.78 | -1.37% | 49,902 | 120,151,839 |
| 2024-01-05 | 25.67 | 25.71 | 23.87 | 24.11 | -5.49% | 107,523 | 263,721,710 |
| 2024-01-04 | 25.92 | 25.99 | 25.49 | 25.51 | -1.96% | 45,681 | 117,189,470 |
| 2024-01-03 | 26.53 | 26.97 | 25.22 | 26.02 | -3.06% | 143,289 | 371,093,794 |
| 2024-01-02 | 27.74 | 27.74 | 26.84 | 26.84 | -2.72% | 41,692 | 113,229,228 |
| 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：