股票概览
19.49
+0.67%
+0.13
19.36
开盘价
19.66
最高价
19.14
最低价
90,227
成交量
数据更新至: 2024-05-20
技术指标
19.39
MA5 (5日均线)
19.63
MA10 (10日均线)
19.44
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 | 19.36 | 19.66 | 19.14 | 19.49 | +0.67% | 90,227 | 175,375,417 |
| 2024-05-17 | 19.02 | 19.39 | 18.7 | 19.36 | +1.79% | 96,790 | 184,705,355 |
| 2024-05-16 | 19.5 | 19.65 | 18.97 | 19.02 | -1.76% | 130,114 | 250,235,885 |
| 2024-05-15 | 19.54 | 19.88 | 19.35 | 19.36 | -1.73% | 84,159 | 164,770,920 |
| 2024-05-14 | 19.81 | 20.24 | 19.63 | 19.7 | +0.15% | 114,504 | 227,801,295 |
| 2024-05-13 | 19.49 | 19.98 | 19.16 | 19.67 | -0.25% | 100,845 | 198,146,586 |
| 2024-05-10 | 20.15 | 20.24 | 19.65 | 19.72 | -1.69% | 94,258 | 187,436,280 |
| 2024-05-09 | 19.84 | 20.23 | 19.79 | 20.06 | +2.03% | 105,180 | 210,739,205 |
| 2024-05-08 | 20.17 | 20.17 | 19.6 | 19.66 | -2.72% | 112,157 | 222,406,516 |
| 2024-05-07 | 20.09 | 20.45 | 20.01 | 20.21 | +0.2% | 114,563 | 231,974,521 |
| 2024-05-06 | 20.48 | 20.68 | 19.98 | 20.17 | -0.79% | 165,077 | 334,709,950 |
| 2024-04-30 | 20.2 | 20.65 | 20.15 | 20.33 | -0.15% | 161,765 | 329,159,038 |
| 2024-04-29 | 19.67 | 20.44 | 19.67 | 20.36 | +3.51% | 214,054 | 432,805,724 |
| 2024-04-26 | 19.25 | 19.84 | 19.19 | 19.67 | +1.97% | 224,820 | 439,784,903 |
| 2024-04-25 | 18.8 | 20.07 | 18.64 | 19.29 | +1.58% | 243,168 | 470,524,634 |
| 2024-04-24 | 18.7 | 18.99 | 18.38 | 18.99 | +0.48% | 220,846 | 413,670,234 |
| 2024-04-23 | 18.28 | 19.1 | 18.06 | 18.9 | +3.85% | 181,269 | 335,638,180 |
| 2024-04-22 | 18 | 18.46 | 17.53 | 18.2 | -0.22% | 92,984 | 168,649,292 |
| 2024-04-19 | 18.29 | 18.6 | 18.01 | 18.24 | -0.87% | 134,007 | 245,234,356 |
| 2024-04-18 | 18.4 | 18.93 | 18.02 | 18.4 | -0.54% | 145,932 | 270,131,890 |
| 2024-04-17 | 17.5 | 18.55 | 17.4 | 18.5 | +8.7% | 173,132 | 313,620,145 |
| 2024-04-16 | 17.91 | 18.17 | 17.02 | 17.02 | -6.69% | 161,336 | 282,161,645 |
| 2024-04-15 | 18.36 | 19.11 | 17.95 | 18.24 | -2.77% | 148,575 | 273,438,974 |
| 2024-04-12 | 18.78 | 19.2 | 18.6 | 18.76 | +1.68% | 143,869 | 271,400,683 |
| 2024-04-11 | 18.57 | 19.59 | 18.41 | 18.45 | +0.82% | 188,166 | 356,538,492 |
| 2024-04-10 | 18.89 | 18.91 | 18.12 | 18.3 | -3.48% | 84,890 | 155,884,188 |
| 2024-04-09 | 18.62 | 19.1 | 18.44 | 18.96 | +1.39% | 86,882 | 163,284,526 |
| 2024-04-08 | 19.3 | 19.34 | 18.69 | 18.7 | -3.36% | 84,937 | 160,868,014 |
| 2024-04-03 | 19.25 | 19.8 | 18.79 | 19.35 | +0.05% | 119,777 | 231,495,152 |
| 2024-04-02 | 19.74 | 19.88 | 19.21 | 19.34 | -2.72% | 111,556 | 217,158,394 |
| 2024-04-01 | 19.55 | 19.94 | 19.26 | 19.88 | +2.42% | 130,625 | 256,013,093 |
| 2024-03-29 | 18.75 | 19.97 | 18.2 | 19.41 | +3.74% | 186,258 | 355,005,656 |
| 2024-03-28 | 18.1 | 19 | 17.93 | 18.71 | +4.06% | 130,477 | 241,633,251 |
| 2024-03-27 | 19 | 19.17 | 17.96 | 17.98 | -6.6% | 137,614 | 253,912,598 |
| 2024-03-26 | 19.41 | 19.79 | 19.07 | 19.25 | -0.98% | 117,107 | 227,069,643 |
| 2024-03-25 | 19.98 | 20.33 | 19.4 | 19.44 | -4% | 152,602 | 304,337,368 |
| 2024-03-22 | 20.78 | 21.02 | 20.14 | 20.25 | -2.22% | 153,078 | 314,529,544 |
| 2024-03-21 | 20.65 | 21.03 | 20.51 | 20.71 | +0.53% | 131,410 | 272,674,089 |
| 2024-03-20 | 20.4 | 20.76 | 20.33 | 20.6 | +0.78% | 114,312 | 234,867,028 |
| 2024-03-19 | 20.35 | 20.8 | 20.31 | 20.44 | -0.34% | 139,956 | 288,221,732 |
| 2024-03-18 | 20.31 | 20.61 | 20.1 | 20.51 | +2.09% | 163,466 | 332,991,312 |
| 2024-03-15 | 20.17 | 20.17 | 19.5 | 20.09 | +1.36% | 121,888 | 241,632,511 |
| 2024-03-14 | 19.72 | 20.04 | 19.51 | 19.82 | -1.1% | 124,492 | 246,643,558 |
| 2024-03-13 | 20 | 20.33 | 19.91 | 20.04 | +0.2% | 153,917 | 309,640,144 |
| 2024-03-12 | 19.9 | 20.41 | 19.72 | 20 | +0.5% | 151,251 | 302,641,512 |
| 2024-03-11 | 19.6 | 19.91 | 19.31 | 19.9 | +1.12% | 137,970 | 270,678,979 |
| 2024-03-08 | 19.6 | 19.8 | 19.26 | 19.68 | +2.02% | 144,647 | 283,304,721 |
| 2024-03-07 | 20.21 | 20.4 | 19.23 | 19.29 | -2.72% | 201,256 | 397,720,440 |
| 2024-03-06 | 19.88 | 20.34 | 19.53 | 19.83 | -1.93% | 228,771 | 454,270,078 |
| 2024-03-05 | 20.73 | 20.93 | 20.05 | 20.22 | -4.85% | 381,976 | 782,625,479 |
| 2024-03-04 | 20.1 | 21.3 | 19.39 | 21.25 | +6.78% | 379,548 | 774,600,888 |
| 2024-03-01 | 19.49 | 19.93 | 19.27 | 19.9 | +3.16% | 219,194 | 431,701,926 |
| 2024-02-29 | 17.95 | 19.48 | 17.95 | 19.29 | +7.47% | 214,588 | 408,184,267 |
| 2024-02-28 | 19.34 | 19.82 | 17.9 | 17.95 | -7.33% | 207,186 | 392,800,415 |
| 2024-02-27 | 18.67 | 19.39 | 18.4 | 19.37 | +3.25% | 181,909 | 344,844,974 |
| 2024-02-26 | 18.55 | 19.12 | 18.39 | 18.76 | +2.63% | 176,610 | 331,262,315 |
| 2024-02-23 | 18.18 | 18.37 | 17.8 | 18.28 | +1.56% | 141,107 | 255,153,157 |
| 2024-02-22 | 17.38 | 18.15 | 17.38 | 18 | +3.69% | 167,480 | 299,809,273 |
| 2024-02-21 | 17.4 | 17.99 | 17.19 | 17.36 | -1.42% | 162,400 | 286,419,804 |
| 2024-02-20 | 17.16 | 17.79 | 16.83 | 17.61 | +0.69% | 162,169 | 279,674,422 |
| 2024-02-19 | 17.7 | 17.96 | 17 | 17.49 | +4.42% | 221,842 | 387,348,370 |
| 2024-02-08 | 16.35 | 17.27 | 16.01 | 16.75 | +4.82% | 182,011 | 307,141,836 |
| 2024-02-07 | 15.01 | 16.76 | 14.99 | 15.98 | +7.25% | 226,123 | 364,444,725 |
| 2024-02-06 | 13.2 | 15.13 | 13.2 | 14.9 | +8.84% | 186,105 | 266,929,812 |
| 2024-02-05 | 14.9 | 15.19 | 13.17 | 13.69 | -9.34% | 201,225 | 281,343,610 |
| 2024-02-02 | 16 | 16.26 | 14.47 | 15.1 | -5.39% | 153,134 | 234,216,956 |
| 2024-02-01 | 15.9 | 16.41 | 15.68 | 15.96 | -0.13% | 101,456 | 162,867,274 |
| 2024-01-31 | 16.84 | 16.99 | 15.9 | 15.98 | -5.05% | 131,323 | 214,959,192 |
| 2024-01-30 | 17.54 | 17.69 | 16.8 | 16.83 | -3.33% | 85,925 | 147,980,824 |
| 2024-01-29 | 18.15 | 18.66 | 17.41 | 17.41 | -2.52% | 101,409 | 181,089,961 |
| 2024-01-26 | 18.31 | 18.45 | 17.86 | 17.86 | -3.15% | 82,930 | 149,907,351 |
| 2024-01-25 | 17.9 | 18.52 | 17.75 | 18.44 | +2.84% | 75,444 | 137,639,980 |
| 2024-01-24 | 18.1 | 18.35 | 17.26 | 17.93 | 0% | 84,943 | 150,537,632 |
| 2024-01-23 | 17.51 | 18.03 | 17.36 | 17.93 | +2.28% | 88,819 | 158,189,848 |
| 2024-01-22 | 18.7 | 18.8 | 17.34 | 17.53 | -6.51% | 108,636 | 196,245,206 |
| 2024-01-19 | 18.91 | 19.23 | 18.75 | 18.75 | -1.47% | 57,791 | 109,532,054 |
| 2024-01-18 | 18.84 | 19.12 | 18.38 | 19.03 | +1.01% | 95,428 | 178,405,350 |
| 2024-01-17 | 19.33 | 19.45 | 18.84 | 18.84 | -3.38% | 60,252 | 115,380,320 |
| 2024-01-16 | 19.67 | 19.7 | 19.16 | 19.5 | -0.86% | 64,376 | 124,884,526 |
| 2024-01-15 | 19.35 | 19.87 | 19.21 | 19.67 | +0.87% | 77,738 | 152,459,168 |
| 2024-01-12 | 19.9 | 19.92 | 19.45 | 19.5 | -2.3% | 66,639 | 130,900,582 |
| 2024-01-11 | 19.51 | 20.05 | 19.35 | 19.96 | +2.31% | 76,885 | 152,248,181 |
| 2024-01-10 | 19.85 | 19.91 | 19.31 | 19.51 | -2.35% | 83,278 | 163,160,456 |
| 2024-01-09 | 20.12 | 20.34 | 19.77 | 19.98 | +0.5% | 74,105 | 148,690,275 |
| 2024-01-08 | 20.58 | 20.58 | 19.88 | 19.88 | -3.31% | 74,414 | 149,542,452 |
| 2024-01-05 | 20.89 | 21.12 | 20.5 | 20.56 | -1.63% | 73,058 | 152,056,059 |
| 2024-01-04 | 21.4 | 21.46 | 20.81 | 20.9 | -2.43% | 90,310 | 189,570,953 |
| 2024-01-03 | 22.06 | 22.2 | 21.35 | 21.42 | -3.43% | 115,048 | 248,990,130 |
| 2024-01-02 | 22.69 | 22.69 | 22.13 | 22.18 | -2.25% | 79,598 | 177,353,181 |
| 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：