股票概览
19.13
0%
0
19.1
开盘价
19.46
最高价
18.86
最低价
41,205
成交量
数据更新至: 2024-05-20
技术指标
18.95
MA5 (5日均线)
19.09
MA10 (10日均线)
19.40
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 | 19.1 | 19.46 | 18.86 | 19.13 | 0% | 41,205 | 78,980,223 |
| 2024-05-17 | 18.99 | 19.24 | 18.65 | 19.13 | +0.79% | 45,895 | 87,292,516 |
| 2024-05-16 | 18.64 | 19.2 | 18.64 | 18.98 | +1.93% | 50,226 | 95,488,558 |
| 2024-05-15 | 18.69 | 19.13 | 18.6 | 18.62 | -1.32% | 52,575 | 98,976,135 |
| 2024-05-14 | 18.63 | 18.98 | 18.32 | 18.87 | +4.54% | 73,586 | 137,679,930 |
| 2024-05-13 | 18.59 | 18.6 | 17.95 | 18.05 | -3.68% | 54,930 | 99,819,146 |
| 2024-05-10 | 19.6 | 19.79 | 18.67 | 18.74 | -3.4% | 66,685 | 126,366,217 |
| 2024-05-09 | 19.54 | 19.83 | 19.34 | 19.4 | -0.51% | 57,852 | 113,284,184 |
| 2024-05-08 | 20.5 | 20.5 | 19.46 | 19.5 | -4.88% | 76,575 | 151,398,279 |
| 2024-05-07 | 20.3 | 20.76 | 20.2 | 20.5 | +0.59% | 58,913 | 120,631,008 |
| 2024-05-06 | 20.6 | 20.8 | 20.12 | 20.38 | +0.44% | 61,072 | 124,918,500 |
| 2024-04-30 | 20.61 | 20.99 | 19.89 | 20.29 | -1.55% | 71,180 | 144,838,635 |
| 2024-04-29 | 20.4 | 20.88 | 20.26 | 20.61 | +3.62% | 77,823 | 160,316,261 |
| 2024-04-26 | 19.38 | 20.12 | 19.26 | 19.89 | +3.59% | 89,661 | 177,387,928 |
| 2024-04-25 | 19.3 | 19.83 | 19.02 | 19.2 | -5.33% | 104,558 | 203,223,028 |
| 2024-04-24 | 19.6 | 20.29 | 19.42 | 20.28 | +4.81% | 93,442 | 186,440,282 |
| 2024-04-23 | 18.97 | 19.91 | 18.97 | 19.35 | +2.38% | 86,289 | 167,963,985 |
| 2024-04-22 | 18.57 | 19.09 | 18.05 | 18.9 | +0.05% | 57,870 | 108,001,075 |
| 2024-04-19 | 19.09 | 19.4 | 18.66 | 18.89 | -1.77% | 66,148 | 125,574,452 |
| 2024-04-18 | 19.61 | 19.82 | 18.79 | 19.23 | -0.67% | 88,892 | 171,739,322 |
| 2024-04-17 | 18 | 19.52 | 18 | 19.36 | +10.95% | 111,883 | 212,802,505 |
| 2024-04-16 | 19.32 | 19.42 | 17.45 | 17.45 | -10.28% | 108,506 | 196,453,445 |
| 2024-04-15 | 20.8 | 21.01 | 18.88 | 19.45 | -6.94% | 128,042 | 252,236,121 |
| 2024-04-12 | 20.8 | 21.41 | 20.6 | 20.9 | +0.05% | 72,413 | 152,852,514 |
| 2024-04-11 | 20.6 | 21.54 | 20.59 | 20.89 | +0.53% | 86,114 | 182,509,126 |
| 2024-04-10 | 21.55 | 21.6 | 20.42 | 20.78 | -4.2% | 81,397 | 170,311,756 |
| 2024-04-09 | 21.1 | 21.77 | 21.1 | 21.69 | +2.26% | 64,565 | 139,047,603 |
| 2024-04-08 | 21.77 | 21.94 | 21.21 | 21.21 | -2.75% | 78,992 | 169,422,692 |
| 2024-04-03 | 23.01 | 23.15 | 21.68 | 21.81 | -5.17% | 113,399 | 250,103,370 |
| 2024-04-02 | 24.15 | 24.2 | 22.8 | 23 | -4.76% | 123,970 | 288,683,197 |
| 2024-04-01 | 23.37 | 24.22 | 23.37 | 24.15 | +3.65% | 100,860 | 241,288,527 |
| 2024-03-29 | 23.31 | 23.83 | 22.6 | 23.3 | -0.89% | 110,918 | 256,582,700 |
| 2024-03-28 | 22.7 | 24.15 | 22.7 | 23.51 | +2% | 136,269 | 321,768,703 |
| 2024-03-27 | 25 | 25.58 | 22.68 | 23.05 | -8.24% | 157,156 | 377,963,691 |
| 2024-03-26 | 26.3 | 26.47 | 24.79 | 25.12 | -6.13% | 172,692 | 439,738,417 |
| 2024-03-25 | 29 | 29.09 | 26.75 | 26.76 | -9.44% | 211,752 | 594,504,698 |
| 2024-03-22 | 28.36 | 30.55 | 27.62 | 29.55 | +4.86% | 309,872 | 899,785,192 |
| 2024-03-21 | 27.6 | 28.95 | 27.17 | 28.18 | +2.18% | 248,692 | 699,060,672 |
| 2024-03-20 | 26.31 | 28.26 | 26.15 | 27.58 | +4.11% | 233,006 | 639,153,576 |
| 2024-03-19 | 26.45 | 27.3 | 26.32 | 26.49 | -0.45% | 168,842 | 454,045,213 |
| 2024-03-18 | 25.9 | 26.75 | 25.59 | 26.61 | +2.54% | 145,651 | 382,108,718 |
| 2024-03-15 | 25.9 | 25.99 | 25.01 | 25.95 | -0.35% | 118,112 | 302,080,564 |
| 2024-03-14 | 26.71 | 26.95 | 25.33 | 26.04 | -4.86% | 171,521 | 449,480,715 |
| 2024-03-13 | 26.4 | 28.3 | 26.22 | 27.37 | +3.01% | 266,525 | 729,918,075 |
| 2024-03-12 | 25.99 | 27.21 | 25.21 | 26.57 | +2.71% | 200,812 | 527,835,302 |
| 2024-03-11 | 24.91 | 25.99 | 24.51 | 25.87 | +2.41% | 133,858 | 342,666,705 |
| 2024-03-08 | 25.4 | 25.89 | 24.61 | 25.26 | -2.13% | 147,966 | 372,813,403 |
| 2024-03-07 | 25.8 | 26.88 | 25.38 | 25.81 | +0.04% | 182,887 | 477,142,685 |
| 2024-03-06 | 25.82 | 26.4 | 25.11 | 25.8 | -3.37% | 194,220 | 501,965,951 |
| 2024-03-05 | 26.25 | 28.94 | 26.01 | 26.7 | +1.79% | 402,455 | 1,093,891,431 |
| 2024-03-04 | 24.92 | 26.49 | 23.3 | 26.23 | +5.05% | 284,572 | 706,080,094 |
| 2024-03-01 | 24.51 | 25.57 | 24.33 | 24.97 | +0.44% | 218,344 | 543,912,570 |
| 2024-02-29 | 23.12 | 24.98 | 23 | 24.86 | +4.1% | 227,577 | 553,537,963 |
| 2024-02-28 | 25 | 26 | 23.5 | 23.88 | -3.4% | 326,059 | 811,845,685 |
| 2024-02-27 | 23.2 | 24.82 | 22.96 | 24.72 | +3.04% | 251,465 | 603,884,100 |
| 2024-02-26 | 23.86 | 25.33 | 23.22 | 23.99 | -2.56% | 277,189 | 667,050,801 |
| 2024-02-23 | 22.91 | 24.63 | 22.23 | 24.62 | +7.46% | 331,503 | 785,576,395 |
| 2024-02-22 | 22.17 | 23.47 | 22.17 | 22.91 | +1.73% | 259,938 | 593,337,566 |
| 2024-02-21 | 21.58 | 23.57 | 20.61 | 22.52 | +1.72% | 317,594 | 703,436,585 |
| 2024-02-20 | 24.12 | 24.88 | 21.82 | 22.14 | +1.89% | 416,637 | 975,420,232 |
| 2024-02-19 | 21.1 | 21.73 | 20.13 | 21.73 | +19.99% | 131,155 | 277,231,182 |
| 2024-02-08 | 14.9 | 18.11 | 14.54 | 18.11 | +20.01% | 201,319 | 324,564,988 |
| 2024-02-07 | 16.91 | 16.91 | 14.49 | 15.09 | -10.55% | 209,924 | 327,668,410 |
| 2024-02-06 | 16.2 | 17.64 | 15.15 | 16.87 | -0.65% | 158,136 | 255,465,372 |
| 2024-02-05 | 20.18 | 20.3 | 16.94 | 16.98 | -16.27% | 135,623 | 242,414,895 |
| 2024-02-02 | 21.55 | 22.22 | 19.54 | 20.28 | -5.81% | 85,069 | 177,851,246 |
| 2024-02-01 | 22.06 | 22.16 | 21.11 | 21.53 | -1.55% | 78,261 | 169,282,282 |
| 2024-01-31 | 23.11 | 23.62 | 21.8 | 21.87 | -6.78% | 82,663 | 186,910,498 |
| 2024-01-30 | 24.22 | 24.53 | 23.29 | 23.46 | -4.6% | 69,256 | 164,916,537 |
| 2024-01-29 | 26.09 | 26.52 | 24.36 | 24.59 | -6.18% | 90,084 | 224,541,935 |
| 2024-01-26 | 27.19 | 27.49 | 26.14 | 26.21 | -2.82% | 78,236 | 209,107,957 |
| 2024-01-25 | 25.56 | 27.11 | 25.14 | 26.97 | +3.89% | 118,566 | 310,814,938 |
| 2024-01-24 | 25.87 | 26.38 | 24.92 | 25.96 | +0.15% | 116,766 | 297,724,152 |
| 2024-01-23 | 26.55 | 27.15 | 25.44 | 25.92 | -1.74% | 137,051 | 358,092,142 |
| 2024-01-22 | 28.37 | 29.6 | 25.76 | 26.38 | -5.28% | 155,343 | 435,707,007 |
| 2024-01-19 | 29.16 | 29.61 | 27.68 | 27.85 | -5.91% | 132,440 | 377,098,267 |
| 2024-01-18 | 27.32 | 29.88 | 26.88 | 29.6 | +9.23% | 205,567 | 589,412,038 |
| 2024-01-17 | 27.95 | 28.48 | 27.1 | 27.1 | -2.9% | 106,026 | 294,890,988 |
| 2024-01-16 | 27.81 | 27.96 | 26.89 | 27.91 | +0.36% | 84,614 | 231,357,120 |
| 2024-01-15 | 27.51 | 28 | 26.91 | 27.81 | +0.14% | 85,630 | 235,481,222 |
| 2024-01-12 | 28.77 | 28.87 | 27.44 | 27.77 | -3.58% | 119,020 | 331,358,857 |
| 2024-01-11 | 27.7 | 28.93 | 27.65 | 28.8 | +3.93% | 131,661 | 375,085,254 |
| 2024-01-10 | 29.47 | 29.53 | 27.7 | 27.71 | -8.7% | 179,189 | 508,149,689 |
| 2024-01-09 | 30.07 | 31.4 | 28.58 | 30.35 | +1.81% | 211,290 | 640,237,737 |
| 2024-01-08 | 29.49 | 30.5 | 29.06 | 29.81 | +0.61% | 138,329 | 414,897,046 |
| 2024-01-05 | 30 | 31.1 | 29.31 | 29.63 | -3.8% | 151,778 | 455,961,933 |
| 2024-01-04 | 30.3 | 31.31 | 29.06 | 30.8 | +1.62% | 212,937 | 645,085,368 |
| 2024-01-03 | 33 | 33.29 | 30 | 30.31 | -10.93% | 294,389 | 921,038,012 |
| 2024-01-02 | 35.5 | 36.28 | 33.78 | 34.03 | -7.65% | 310,902 | 1,084,208,161 |
| 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：