股票概览
19.82
+0.41%
+0.08
19.61
开盘价
20.04
最高价
19.38
最低价
25,967
成交量
数据更新至: 2024-05-20
技术指标
19.77
MA5 (5日均线)
19.86
MA10 (10日均线)
19.74
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 | 19.61 | 20.04 | 19.38 | 19.82 | +0.41% | 25,967 | 51,245,844 |
| 2024-05-17 | 19.36 | 19.95 | 19.26 | 19.74 | +1.86% | 24,716 | 48,610,106 |
| 2024-05-16 | 19.4 | 19.65 | 19.26 | 19.38 | -0.21% | 23,198 | 45,099,104 |
| 2024-05-15 | 20.04 | 20.07 | 19.26 | 19.42 | -5.13% | 45,267 | 88,318,553 |
| 2024-05-14 | 19.22 | 20.59 | 19.1 | 20.47 | +7.45% | 53,868 | 107,219,645 |
| 2024-05-13 | 19.5 | 19.85 | 18.9 | 19.05 | -3.64% | 22,082 | 42,218,107 |
| 2024-05-10 | 20.2 | 20.34 | 19.62 | 19.77 | -1.93% | 17,056 | 33,846,723 |
| 2024-05-09 | 20.35 | 20.35 | 20.03 | 20.16 | +0.45% | 13,232 | 26,668,604 |
| 2024-05-08 | 20.71 | 20.71 | 20.02 | 20.07 | -3.09% | 15,522 | 31,392,419 |
| 2024-05-07 | 20.62 | 20.79 | 20.41 | 20.71 | +0.58% | 17,824 | 36,761,588 |
| 2024-05-06 | 20.85 | 21.37 | 20.5 | 20.59 | -0.91% | 27,017 | 56,183,297 |
| 2024-04-30 | 20.99 | 21.2 | 20.49 | 20.78 | 0% | 27,764 | 57,820,474 |
| 2024-04-29 | 20.29 | 21.37 | 20.29 | 20.78 | +2.97% | 39,614 | 82,445,093 |
| 2024-04-26 | 19.3 | 20.4 | 19 | 20.18 | +4.78% | 35,254 | 70,016,853 |
| 2024-04-25 | 19.49 | 19.6 | 19.16 | 19.26 | -2.63% | 26,047 | 50,433,269 |
| 2024-04-24 | 19 | 19.8 | 19 | 19.78 | +4.11% | 26,503 | 51,897,884 |
| 2024-04-23 | 18.66 | 19.27 | 18.65 | 19 | +1.88% | 24,812 | 47,146,035 |
| 2024-04-22 | 18.22 | 19 | 17.77 | 18.65 | +1.69% | 24,772 | 45,989,636 |
| 2024-04-19 | 19.2 | 19.2 | 18.23 | 18.34 | -2.39% | 19,416 | 35,873,584 |
| 2024-04-18 | 19.1 | 19.27 | 18.54 | 18.79 | -0.95% | 24,034 | 45,474,718 |
| 2024-04-17 | 17.76 | 18.98 | 17.76 | 18.97 | +7.72% | 30,676 | 57,110,600 |
| 2024-04-16 | 18.85 | 19.09 | 17.59 | 17.61 | -7.07% | 31,528 | 57,126,502 |
| 2024-04-15 | 19.74 | 19.88 | 18.65 | 18.95 | -3.56% | 25,691 | 49,191,292 |
| 2024-04-12 | 20.14 | 20.35 | 19.63 | 19.65 | -2.48% | 20,596 | 40,861,293 |
| 2024-04-11 | 19.9 | 20.51 | 19.9 | 20.15 | -0.05% | 18,030 | 36,564,028 |
| 2024-04-10 | 20.72 | 20.72 | 19.94 | 20.16 | -2.98% | 20,529 | 41,507,529 |
| 2024-04-09 | 20.69 | 20.9 | 20.53 | 20.78 | +1.12% | 15,708 | 32,559,653 |
| 2024-04-08 | 21.19 | 21.26 | 20.54 | 20.55 | -3.7% | 21,806 | 45,330,906 |
| 2024-04-03 | 21.73 | 21.75 | 21.09 | 21.34 | -1.89% | 21,710 | 46,283,908 |
| 2024-04-02 | 21.95 | 22.14 | 21.49 | 21.75 | -1.81% | 22,481 | 48,791,441 |
| 2024-04-01 | 21.85 | 22.34 | 21.71 | 22.15 | +1.23% | 27,572 | 61,050,745 |
| 2024-03-29 | 21.7 | 21.97 | 21.21 | 21.88 | +0.41% | 27,423 | 59,249,600 |
| 2024-03-28 | 20.99 | 22.08 | 20.62 | 21.79 | +5.78% | 39,540 | 85,368,259 |
| 2024-03-27 | 21.92 | 21.97 | 20.57 | 20.6 | -6.15% | 34,012 | 71,962,888 |
| 2024-03-26 | 22.4 | 22.69 | 21.66 | 21.95 | -2.53% | 34,908 | 77,027,797 |
| 2024-03-25 | 23.5 | 23.68 | 22.5 | 22.52 | -4.17% | 34,065 | 78,883,955 |
| 2024-03-22 | 23.48 | 23.79 | 22.96 | 23.5 | +0.09% | 46,960 | 110,224,815 |
| 2024-03-21 | 23.73 | 23.91 | 23.25 | 23.48 | -0.63% | 34,235 | 80,664,147 |
| 2024-03-20 | 23.3 | 23.78 | 23.18 | 23.63 | +1.72% | 45,638 | 107,552,060 |
| 2024-03-19 | 23.28 | 23.54 | 23.11 | 23.23 | -0.09% | 33,052 | 77,072,212 |
| 2024-03-18 | 22.81 | 23.25 | 22.67 | 23.25 | +1.75% | 30,464 | 70,250,676 |
| 2024-03-15 | 22.7 | 22.86 | 22.36 | 22.85 | +0.66% | 24,940 | 56,473,571 |
| 2024-03-14 | 22.9 | 23.01 | 22.31 | 22.7 | -1.39% | 30,329 | 68,666,795 |
| 2024-03-13 | 22.67 | 23.24 | 22.58 | 23.02 | +1.59% | 36,756 | 84,630,637 |
| 2024-03-12 | 22.42 | 22.79 | 22.25 | 22.66 | +1.16% | 29,564 | 66,660,387 |
| 2024-03-11 | 22.03 | 22.4 | 21.8 | 22.4 | +1.04% | 25,605 | 56,713,894 |
| 2024-03-08 | 21.89 | 22.27 | 21.75 | 22.17 | +0.86% | 19,601 | 43,120,435 |
| 2024-03-07 | 22.69 | 22.87 | 21.96 | 21.98 | -3.17% | 36,019 | 80,591,299 |
| 2024-03-06 | 22.69 | 23.38 | 22.16 | 22.7 | 0% | 43,597 | 99,592,366 |
| 2024-03-05 | 22.71 | 22.99 | 22.49 | 22.7 | -1.3% | 29,355 | 66,837,530 |
| 2024-03-04 | 23.25 | 23.37 | 22.46 | 23 | -0.56% | 34,246 | 78,363,030 |
| 2024-03-01 | 22.2 | 23.25 | 22.09 | 23.13 | +4.14% | 46,312 | 105,336,185 |
| 2024-02-29 | 21.31 | 22.32 | 21.3 | 22.21 | +4.27% | 35,774 | 78,708,014 |
| 2024-02-28 | 22.84 | 23.42 | 21.3 | 21.3 | -6.86% | 57,633 | 129,716,435 |
| 2024-02-27 | 21.94 | 22.87 | 21.81 | 22.87 | +4.19% | 46,439 | 104,468,951 |
| 2024-02-26 | 21.94 | 22.3 | 21.7 | 21.95 | -0.63% | 39,101 | 85,935,881 |
| 2024-02-23 | 21.77 | 22.16 | 21.4 | 22.09 | +2.03% | 49,460 | 107,940,026 |
| 2024-02-22 | 20.7 | 22.1 | 20.7 | 21.65 | +5.25% | 52,836 | 114,366,994 |
| 2024-02-21 | 20.35 | 21.2 | 20.26 | 20.57 | +0.15% | 33,886 | 70,518,795 |
| 2024-02-20 | 20.29 | 20.62 | 19.9 | 20.54 | +0.2% | 29,610 | 60,033,968 |
| 2024-02-19 | 20.63 | 20.88 | 20.1 | 20.5 | +1.99% | 44,225 | 90,441,663 |
| 2024-02-08 | 18.54 | 20.84 | 18.54 | 20.1 | +8.41% | 56,331 | 113,457,575 |
| 2024-02-07 | 17.97 | 18.62 | 17.71 | 18.54 | +4.16% | 41,650 | 76,494,840 |
| 2024-02-06 | 16.54 | 18.28 | 15.87 | 17.8 | +6.65% | 48,098 | 82,374,376 |
| 2024-02-05 | 18.49 | 18.49 | 15.97 | 16.69 | -10.17% | 49,926 | 84,603,848 |
| 2024-02-02 | 19.61 | 20.01 | 17.75 | 18.58 | -5.59% | 35,993 | 67,752,258 |
| 2024-02-01 | 20 | 20.47 | 19.35 | 19.68 | -3.05% | 30,822 | 61,308,725 |
| 2024-01-31 | 21.22 | 21.68 | 20.19 | 20.3 | -3.65% | 30,278 | 63,187,927 |
| 2024-01-30 | 22.06 | 22.07 | 21 | 21.07 | -4.57% | 26,742 | 57,500,944 |
| 2024-01-29 | 23 | 23.4 | 22.07 | 22.08 | -5.64% | 50,816 | 114,944,049 |
| 2024-01-26 | 22.38 | 24.51 | 22.03 | 23.4 | +5.79% | 71,479 | 165,534,511 |
| 2024-01-25 | 21.45 | 22.15 | 21.01 | 22.12 | +4.44% | 25,156 | 54,790,823 |
| 2024-01-24 | 20.85 | 21.38 | 20.25 | 21.18 | +1.78% | 18,716 | 39,003,787 |
| 2024-01-23 | 20.4 | 20.94 | 20 | 20.81 | +1.91% | 25,232 | 51,859,982 |
| 2024-01-22 | 21.87 | 22.1 | 20.31 | 20.42 | -7.27% | 28,103 | 59,574,834 |
| 2024-01-19 | 22.49 | 22.62 | 22.02 | 22.02 | -2.44% | 14,379 | 31,989,122 |
| 2024-01-18 | 22.53 | 22.87 | 21.81 | 22.57 | -0.49% | 21,510 | 47,793,748 |
| 2024-01-17 | 23.3 | 23.43 | 22.66 | 22.68 | -2.66% | 11,260 | 25,903,658 |
| 2024-01-16 | 23.51 | 23.65 | 22.44 | 23.3 | -0.89% | 17,447 | 40,318,388 |
| 2024-01-15 | 23.54 | 23.73 | 23.31 | 23.51 | -0.63% | 11,380 | 26,746,205 |
| 2024-01-12 | 23.97 | 24.3 | 23.64 | 23.66 | -1.95% | 15,751 | 37,651,780 |
| 2024-01-11 | 23.3 | 24.26 | 23.17 | 24.13 | +3.96% | 23,585 | 56,297,197 |
| 2024-01-10 | 23.96 | 23.96 | 23.16 | 23.21 | -3.17% | 18,712 | 43,792,600 |
| 2024-01-09 | 24.19 | 24.49 | 23.8 | 23.97 | -0.62% | 13,350 | 32,151,129 |
| 2024-01-08 | 24.6 | 24.73 | 24.12 | 24.12 | -2.43% | 14,048 | 34,130,673 |
| 2024-01-05 | 25.35 | 25.56 | 24.62 | 24.72 | -2.1% | 13,752 | 34,318,058 |
| 2024-01-04 | 25.27 | 25.5 | 24.94 | 25.25 | -0.08% | 13,340 | 33,703,512 |
| 2024-01-03 | 25.38 | 25.64 | 25.07 | 25.27 | -0.98% | 11,782 | 29,877,379 |
| 2024-01-02 | 25.87 | 25.9 | 25.48 | 25.52 | -1.31% | 15,588 | 40,001,277 |
| 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：