股票概览
19.5
+0.98%
+0.19
19.13
开盘价
19.7
最高价
18.91
最低价
18,165
成交量
数据更新至: 2024-05-20
技术指标
19.86
MA5 (5日均线)
20.21
MA10 (10日均线)
19.75
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 | 19.13 | 19.7 | 18.91 | 19.5 | +0.98% | 18,165 | 35,132,578 |
| 2024-05-17 | 19.2 | 19.75 | 19.04 | 19.31 | -2.28% | 28,306 | 54,661,206 |
| 2024-05-16 | 20.39 | 20.48 | 18.37 | 19.76 | -3.8% | 63,756 | 123,091,971 |
| 2024-05-15 | 20.2 | 20.83 | 20.06 | 20.54 | +1.68% | 26,289 | 54,048,467 |
| 2024-05-14 | 19.9 | 20.44 | 19.71 | 20.2 | +1.51% | 17,258 | 34,650,066 |
| 2024-05-13 | 19.8 | 20.16 | 19.6 | 19.9 | -0.55% | 18,116 | 36,102,265 |
| 2024-05-10 | 21 | 21.09 | 19.92 | 20.01 | -2.39% | 29,962 | 60,724,273 |
| 2024-05-09 | 20.64 | 21.2 | 20.25 | 20.5 | -1.16% | 44,204 | 91,045,903 |
| 2024-05-08 | 21.68 | 22 | 20.66 | 20.74 | -4.29% | 37,459 | 78,683,940 |
| 2024-05-07 | 20.89 | 22.07 | 20.69 | 21.67 | +3.34% | 65,191 | 140,525,501 |
| 2024-05-06 | 20.97 | 21.96 | 20.47 | 20.97 | +0.91% | 57,434 | 120,592,078 |
| 2024-04-30 | 21.04 | 23.17 | 20.62 | 20.78 | -1.75% | 85,644 | 185,227,013 |
| 2024-04-29 | 19.39 | 21.66 | 19.2 | 21.15 | +8.35% | 89,843 | 184,410,060 |
| 2024-04-26 | 19.24 | 20.8 | 19.11 | 19.52 | +1.24% | 52,944 | 105,037,234 |
| 2024-04-25 | 19.85 | 19.94 | 19.13 | 19.28 | -4.13% | 51,665 | 100,681,647 |
| 2024-04-24 | 19.5 | 20.88 | 19.3 | 20.11 | +0.85% | 84,630 | 169,370,350 |
| 2024-04-23 | 16.65 | 19.94 | 16.65 | 19.94 | +19.98% | 71,419 | 133,124,005 |
| 2024-04-22 | 16.95 | 17 | 16.06 | 16.62 | -2.24% | 21,636 | 35,920,019 |
| 2024-04-19 | 17.12 | 17.38 | 16.72 | 17 | -2.63% | 26,891 | 45,612,371 |
| 2024-04-18 | 17.4 | 18.26 | 17.04 | 17.46 | -0.17% | 27,980 | 49,144,848 |
| 2024-04-17 | 16.52 | 17.88 | 16.52 | 17.49 | +6.26% | 34,481 | 60,313,309 |
| 2024-04-16 | 18.45 | 18.54 | 16.23 | 16.46 | -10.83% | 48,576 | 82,666,365 |
| 2024-04-15 | 19.8 | 20.25 | 18.22 | 18.46 | -9.06% | 50,372 | 95,607,526 |
| 2024-04-12 | 19.94 | 21.39 | 19.85 | 20.3 | +0.69% | 48,196 | 99,508,207 |
| 2024-04-11 | 20.4 | 21.11 | 19.8 | 20.16 | -4.5% | 60,246 | 122,893,395 |
| 2024-04-10 | 19.01 | 21.94 | 19.01 | 21.11 | +0.67% | 96,761 | 203,658,678 |
| 2024-04-09 | 20.48 | 23.27 | 20.46 | 20.97 | +8.15% | 102,391 | 221,609,329 |
| 2024-04-08 | 18.65 | 20.5 | 18.65 | 19.39 | +2.05% | 59,842 | 116,742,435 |
| 2024-04-03 | 18.2 | 19.33 | 17.97 | 19 | +2.7% | 47,002 | 87,906,148 |
| 2024-04-02 | 18.7 | 19.13 | 18.32 | 18.5 | -1.18% | 41,580 | 77,906,799 |
| 2024-04-01 | 18.23 | 18.99 | 17.88 | 18.72 | +2.3% | 50,616 | 93,923,565 |
| 2024-03-29 | 17.73 | 18.45 | 17.23 | 18.3 | +3.74% | 65,575 | 117,853,180 |
| 2024-03-28 | 16.01 | 17.87 | 16.01 | 17.64 | +7.1% | 53,571 | 91,575,907 |
| 2024-03-27 | 17.4 | 17.79 | 16.38 | 16.47 | -8.96% | 64,569 | 109,391,967 |
| 2024-03-26 | 16.32 | 19.54 | 16.32 | 18.09 | +11.12% | 99,732 | 184,226,133 |
| 2024-03-25 | 16.9 | 16.99 | 16.2 | 16.28 | -4.01% | 28,508 | 47,449,116 |
| 2024-03-22 | 17.84 | 17.95 | 16.75 | 16.96 | -6.56% | 45,647 | 78,362,862 |
| 2024-03-21 | 17.35 | 18.38 | 17.35 | 18.15 | +4.97% | 57,188 | 102,810,885 |
| 2024-03-20 | 17.2 | 17.88 | 17.02 | 17.29 | -0.29% | 30,397 | 52,637,073 |
| 2024-03-19 | 16.72 | 17.58 | 16.53 | 17.34 | +3.46% | 31,282 | 53,625,097 |
| 2024-03-18 | 16.79 | 16.99 | 16.56 | 16.76 | +0.3% | 20,486 | 34,264,631 |
| 2024-03-15 | 15.9 | 16.88 | 15.66 | 16.71 | +5.09% | 36,778 | 60,473,768 |
| 2024-03-14 | 16.06 | 16.2 | 15.64 | 15.9 | -1.18% | 15,035 | 23,948,952 |
| 2024-03-13 | 16.14 | 16.3 | 15.81 | 16.09 | -0.19% | 18,104 | 29,106,113 |
| 2024-03-12 | 15.95 | 16.2 | 15.78 | 16.12 | +0.62% | 17,594 | 28,165,489 |
| 2024-03-11 | 15.9 | 16.12 | 15.7 | 16.02 | -0.25% | 16,692 | 26,537,945 |
| 2024-03-08 | 15.38 | 16.33 | 15.38 | 16.06 | +3.61% | 22,351 | 35,404,322 |
| 2024-03-07 | 15.46 | 15.99 | 15.34 | 15.5 | -0.26% | 22,636 | 35,573,766 |
| 2024-03-06 | 15.52 | 15.87 | 15.33 | 15.54 | -1.15% | 20,817 | 32,464,571 |
| 2024-03-05 | 15.76 | 16.49 | 15.59 | 15.72 | -1.32% | 28,017 | 44,838,436 |
| 2024-03-04 | 16.74 | 16.77 | 15.4 | 15.93 | +2.25% | 39,408 | 63,118,563 |
| 2024-03-01 | 15.4 | 15.97 | 15.14 | 15.58 | +2.23% | 23,732 | 36,848,495 |
| 2024-02-29 | 14.12 | 15.36 | 14.03 | 15.24 | +6.13% | 25,666 | 38,177,562 |
| 2024-02-28 | 15.64 | 16.15 | 14.25 | 14.36 | -8.83% | 37,308 | 56,799,621 |
| 2024-02-27 | 15.4 | 15.75 | 14.97 | 15.75 | +1.74% | 24,212 | 37,491,596 |
| 2024-02-26 | 15.4 | 15.91 | 15.1 | 15.48 | +1.51% | 34,742 | 54,035,316 |
| 2024-02-23 | 15.47 | 15.86 | 14.91 | 15.25 | -0.85% | 34,406 | 52,141,131 |
| 2024-02-22 | 13.72 | 16.45 | 13.72 | 15.38 | +12.18% | 40,876 | 61,752,460 |
| 2024-02-21 | 13.56 | 14.38 | 13.2 | 13.71 | +0.44% | 22,263 | 31,120,753 |
| 2024-02-20 | 13.1 | 13.77 | 12.73 | 13.65 | +2.17% | 22,235 | 29,558,500 |
| 2024-02-19 | 13.1 | 13.36 | 12.35 | 13.36 | +8.79% | 35,795 | 46,659,739 |
| 2024-02-08 | 11.45 | 12.37 | 10.39 | 12.28 | +7.06% | 43,433 | 49,307,260 |
| 2024-02-07 | 12.25 | 12.29 | 11.12 | 11.47 | -6.37% | 44,328 | 51,343,643 |
| 2024-02-06 | 12.18 | 12.72 | 10.92 | 12.25 | +0.57% | 32,548 | 38,156,459 |
| 2024-02-05 | 14.2 | 14.2 | 12.09 | 12.18 | -14.04% | 36,815 | 46,488,618 |
| 2024-02-02 | 14.3 | 14.77 | 13.28 | 14.17 | -1.67% | 26,745 | 37,365,343 |
| 2024-02-01 | 14.94 | 14.99 | 14.08 | 14.41 | -2.57% | 21,394 | 31,015,360 |
| 2024-01-31 | 16.2 | 16.2 | 14.47 | 14.79 | -8.7% | 33,840 | 51,293,613 |
| 2024-01-30 | 16.8 | 16.8 | 16.16 | 16.2 | -3.86% | 16,651 | 27,391,279 |
| 2024-01-29 | 17.6 | 17.72 | 16.8 | 16.85 | -4.37% | 18,045 | 30,874,368 |
| 2024-01-26 | 17.73 | 17.93 | 17.47 | 17.62 | -0.34% | 19,007 | 33,707,263 |
| 2024-01-25 | 17.92 | 17.92 | 17.36 | 17.68 | -1.28% | 26,304 | 46,407,958 |
| 2024-01-24 | 16.91 | 17.92 | 16.22 | 17.91 | +6.35% | 41,298 | 70,107,556 |
| 2024-01-23 | 16.5 | 16.92 | 16.07 | 16.84 | +1.32% | 35,835 | 59,177,827 |
| 2024-01-22 | 17.61 | 17.7 | 16.57 | 16.62 | -4.26% | 38,002 | 64,329,453 |
| 2024-01-19 | 17.76 | 17.82 | 17.34 | 17.36 | -1.7% | 13,455 | 23,563,271 |
| 2024-01-18 | 18.07 | 18.13 | 17.23 | 17.66 | -2.16% | 17,192 | 30,211,123 |
| 2024-01-17 | 18.51 | 18.71 | 18.02 | 18.05 | -2.96% | 10,007 | 18,326,533 |
| 2024-01-16 | 18.72 | 18.85 | 18.29 | 18.6 | -0.53% | 13,443 | 24,879,296 |
| 2024-01-15 | 18.91 | 18.91 | 18.48 | 18.7 | -1.32% | 16,868 | 31,488,321 |
| 2024-01-12 | 19.42 | 19.64 | 18.92 | 18.95 | -1.25% | 15,372 | 29,642,243 |
| 2024-01-11 | 19.02 | 19.26 | 18.8 | 19.19 | +0.95% | 14,296 | 27,241,301 |
| 2024-01-10 | 19.2 | 19.4 | 18.89 | 19.01 | -1.14% | 14,602 | 27,913,252 |
| 2024-01-09 | 19.05 | 19.45 | 18.93 | 19.23 | +1.37% | 19,576 | 37,585,867 |
| 2024-01-08 | 19.3 | 19.58 | 18.91 | 18.97 | -2.47% | 15,950 | 30,642,005 |
| 2024-01-05 | 20 | 20.17 | 19.3 | 19.45 | -2.75% | 18,588 | 36,577,582 |
| 2024-01-04 | 20.1 | 20.24 | 19.8 | 20 | -0.1% | 17,456 | 34,952,385 |
| 2024-01-03 | 20.58 | 20.63 | 19.78 | 20.02 | -3% | 28,544 | 57,464,425 |
| 2024-01-02 | 20.32 | 21.09 | 20.2 | 20.64 | +1.98% | 40,104 | 83,218,186 |
| 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：