股票概览
19.52
-0.76%
-0.15
19.54
开盘价
19.9
最高价
19.21
最低价
69,705
成交量
数据更新至: 2024-05-20
技术指标
19.52
MA5 (5日均线)
19.11
MA10 (10日均线)
18.59
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 | 19.54 | 19.9 | 19.21 | 19.52 | -0.76% | 69,705 | 136,207,060 |
| 2024-05-17 | 19.88 | 19.88 | 19.28 | 19.67 | -1.55% | 87,285 | 170,461,012 |
| 2024-05-16 | 19.17 | 20.08 | 18.93 | 19.98 | +5.16% | 95,995 | 189,242,202 |
| 2024-05-15 | 19.42 | 19.64 | 18.93 | 19 | -2.21% | 56,606 | 108,792,060 |
| 2024-05-14 | 18.74 | 19.75 | 18.74 | 19.43 | +5.94% | 103,705 | 199,477,568 |
| 2024-05-13 | 18.51 | 18.74 | 18.1 | 18.34 | -1.93% | 39,144 | 72,337,704 |
| 2024-05-10 | 19 | 19.05 | 18.58 | 18.7 | -1.68% | 42,740 | 79,901,803 |
| 2024-05-09 | 18.5 | 19.08 | 18.5 | 19.02 | +2.76% | 49,660 | 93,628,138 |
| 2024-05-08 | 18.85 | 18.89 | 18.46 | 18.51 | -2.22% | 45,369 | 84,518,288 |
| 2024-05-07 | 18.76 | 19.21 | 18.76 | 18.93 | +1.23% | 64,315 | 122,058,662 |
| 2024-05-06 | 19 | 19.11 | 18.62 | 18.7 | -0.37% | 64,903 | 122,037,164 |
| 2024-04-30 | 18.65 | 18.94 | 18.41 | 18.77 | +0.64% | 56,877 | 106,058,258 |
| 2024-04-29 | 18.29 | 18.78 | 18.22 | 18.65 | +1.91% | 70,890 | 131,839,929 |
| 2024-04-26 | 17.61 | 18.32 | 17.55 | 18.3 | +3.98% | 81,932 | 148,173,328 |
| 2024-04-25 | 17.92 | 18.02 | 16.83 | 17.6 | -4.81% | 83,160 | 146,966,429 |
| 2024-04-24 | 17.83 | 18.49 | 17.8 | 18.49 | +3.47% | 60,945 | 110,279,938 |
| 2024-04-23 | 17.64 | 18.1 | 17.62 | 17.87 | +2.11% | 57,195 | 102,210,947 |
| 2024-04-22 | 16.82 | 17.65 | 16.61 | 17.5 | +0.29% | 76,864 | 132,344,420 |
| 2024-04-19 | 18.03 | 18.41 | 17.35 | 17.45 | +0.23% | 120,125 | 213,693,017 |
| 2024-04-18 | 17.39 | 17.58 | 16.89 | 17.41 | -0.57% | 62,971 | 108,765,155 |
| 2024-04-17 | 16.5 | 17.62 | 16.5 | 17.51 | +8.49% | 58,428 | 100,520,747 |
| 2024-04-16 | 16.99 | 17.19 | 16.11 | 16.14 | -5.39% | 45,509 | 74,916,780 |
| 2024-04-15 | 18 | 18.08 | 16.77 | 17.06 | -4.8% | 57,757 | 99,902,787 |
| 2024-04-12 | 17.68 | 18.17 | 17.68 | 17.92 | +0.9% | 40,244 | 72,375,145 |
| 2024-04-11 | 17.92 | 18.09 | 17.69 | 17.76 | -0.89% | 44,858 | 80,124,566 |
| 2024-04-10 | 18.67 | 18.86 | 17.86 | 17.92 | -4.17% | 43,954 | 79,815,858 |
| 2024-04-09 | 18.64 | 19 | 18.49 | 18.7 | +1.08% | 33,238 | 62,151,842 |
| 2024-04-08 | 19.3 | 19.7 | 18.4 | 18.5 | -4.44% | 38,053 | 71,428,589 |
| 2024-04-03 | 20.23 | 20.29 | 19.3 | 19.36 | -3.44% | 40,892 | 80,546,430 |
| 2024-04-02 | 20.26 | 20.36 | 19.82 | 20.05 | -1.13% | 29,529 | 59,212,122 |
| 2024-04-01 | 19.54 | 20.68 | 19.5 | 20.28 | +5.08% | 57,092 | 115,381,954 |
| 2024-03-29 | 18.82 | 19.38 | 18.6 | 19.3 | +2.12% | 30,186 | 57,238,505 |
| 2024-03-28 | 18.26 | 19.13 | 18.26 | 18.9 | +3.56% | 55,435 | 104,110,517 |
| 2024-03-27 | 19.07 | 19.24 | 18.08 | 18.25 | -4.45% | 51,243 | 94,908,654 |
| 2024-03-26 | 19.74 | 19.89 | 18.81 | 19.1 | -3.58% | 52,472 | 100,866,265 |
| 2024-03-25 | 20.5 | 20.56 | 19.81 | 19.81 | -3.93% | 61,294 | 123,179,933 |
| 2024-03-22 | 20.8 | 20.93 | 20.08 | 20.62 | -1.06% | 47,625 | 97,488,023 |
| 2024-03-21 | 21.33 | 21.44 | 20.7 | 20.84 | -1.28% | 45,827 | 96,252,541 |
| 2024-03-20 | 20.87 | 21.16 | 20.71 | 21.11 | +0.96% | 39,948 | 83,699,671 |
| 2024-03-19 | 21.23 | 21.39 | 20.81 | 20.91 | -1.92% | 48,702 | 102,792,016 |
| 2024-03-18 | 20.87 | 21.35 | 20.67 | 21.32 | +2.45% | 39,409 | 82,902,346 |
| 2024-03-15 | 20.8 | 20.88 | 20.36 | 20.81 | +0.05% | 35,186 | 72,609,512 |
| 2024-03-14 | 20.71 | 21.28 | 20.34 | 20.8 | 0% | 56,392 | 117,325,701 |
| 2024-03-13 | 20.2 | 20.96 | 19.9 | 20.8 | +3.07% | 64,638 | 133,100,156 |
| 2024-03-12 | 20.17 | 20.26 | 19.72 | 20.18 | +0.1% | 44,764 | 89,647,514 |
| 2024-03-11 | 19.62 | 20.16 | 19.36 | 20.16 | +4.13% | 63,124 | 125,490,415 |
| 2024-03-08 | 18.72 | 19.36 | 18.7 | 19.36 | +3.53% | 51,779 | 98,759,104 |
| 2024-03-07 | 19.24 | 19.63 | 18.64 | 18.7 | -2.6% | 42,718 | 81,319,832 |
| 2024-03-06 | 18.98 | 19.48 | 18.93 | 19.2 | +0.16% | 44,650 | 85,430,095 |
| 2024-03-05 | 19.64 | 19.72 | 19.04 | 19.17 | -4.05% | 49,846 | 96,187,730 |
| 2024-03-04 | 20.56 | 20.6 | 19.12 | 19.98 | -2.2% | 59,125 | 116,641,615 |
| 2024-03-01 | 19.66 | 20.45 | 19.47 | 20.43 | +3.92% | 43,121 | 85,921,045 |
| 2024-02-29 | 18.52 | 19.7 | 18.5 | 19.66 | +4.35% | 51,810 | 100,264,168 |
| 2024-02-28 | 20.45 | 20.97 | 18.76 | 18.84 | -7.69% | 69,604 | 137,799,991 |
| 2024-02-27 | 19.55 | 20.45 | 19.43 | 20.41 | +3.55% | 51,655 | 103,539,135 |
| 2024-02-26 | 19.83 | 20.18 | 19.37 | 19.71 | -0.61% | 47,446 | 93,388,610 |
| 2024-02-23 | 19.7 | 19.84 | 19.34 | 19.83 | +1.02% | 44,174 | 86,693,015 |
| 2024-02-22 | 19.17 | 19.84 | 19.17 | 19.63 | +0.67% | 45,513 | 88,776,472 |
| 2024-02-21 | 18.94 | 19.95 | 18.85 | 19.5 | +2.96% | 51,034 | 99,812,283 |
| 2024-02-20 | 18.88 | 19.08 | 18.58 | 18.94 | -1.92% | 31,651 | 59,644,000 |
| 2024-02-19 | 19.31 | 19.86 | 18.74 | 19.31 | +2.01% | 58,500 | 113,105,114 |
| 2024-02-08 | 17.59 | 19.58 | 17.2 | 18.93 | +7.5% | 68,112 | 124,380,137 |
| 2024-02-07 | 17.1 | 18.14 | 16.92 | 17.61 | +3.47% | 74,574 | 131,419,450 |
| 2024-02-06 | 15.36 | 17.47 | 14.81 | 17.02 | +10.38% | 81,704 | 132,605,846 |
| 2024-02-05 | 16.59 | 16.59 | 14.67 | 15.42 | -7.66% | 75,712 | 117,212,310 |
| 2024-02-02 | 17.56 | 17.9 | 15.93 | 16.7 | -5.06% | 52,787 | 88,996,210 |
| 2024-02-01 | 17.66 | 18.16 | 17.17 | 17.59 | -0.62% | 46,869 | 82,605,453 |
| 2024-01-31 | 18.29 | 18.49 | 17.58 | 17.7 | -3.44% | 58,170 | 104,178,977 |
| 2024-01-30 | 18.93 | 18.96 | 18.22 | 18.33 | -2.66% | 46,360 | 86,142,375 |
| 2024-01-29 | 19.55 | 19.81 | 18.55 | 18.83 | -4.37% | 73,362 | 139,593,857 |
| 2024-01-26 | 21.33 | 21.33 | 19.52 | 19.69 | -8.21% | 117,323 | 236,748,054 |
| 2024-01-25 | 21.71 | 21.84 | 20.66 | 21.45 | -2.05% | 63,118 | 134,071,180 |
| 2024-01-24 | 21.6 | 23.07 | 21.2 | 21.9 | +1.34% | 53,229 | 117,392,502 |
| 2024-01-23 | 21.33 | 21.85 | 20.8 | 21.61 | +1.6% | 37,917 | 81,037,206 |
| 2024-01-22 | 21.9 | 22.86 | 20.6 | 21.27 | -9.41% | 65,719 | 144,838,703 |
| 2024-01-19 | 23.36 | 24.4 | 23 | 23.48 | +0.04% | 62,574 | 148,946,874 |
| 2024-01-18 | 22.9 | 23.59 | 22.48 | 23.47 | +1.6% | 51,643 | 119,080,537 |
| 2024-01-17 | 22.99 | 23.66 | 22.71 | 23.1 | +0.65% | 52,442 | 122,052,660 |
| 2024-01-16 | 22.9 | 23.43 | 22.6 | 22.95 | +0.39% | 48,651 | 111,773,572 |
| 2024-01-15 | 22.46 | 22.98 | 22.33 | 22.86 | +0.79% | 18,955 | 43,194,638 |
| 2024-01-12 | 22.78 | 23.1 | 22.64 | 22.68 | -0.7% | 29,568 | 67,462,030 |
| 2024-01-11 | 22.25 | 22.92 | 22.25 | 22.84 | +2.1% | 27,425 | 62,270,245 |
| 2024-01-10 | 22.53 | 22.88 | 22.05 | 22.37 | -0.67% | 22,649 | 50,964,188 |
| 2024-01-09 | 22.48 | 22.86 | 22.22 | 22.52 | +0.4% | 23,220 | 52,481,813 |
| 2024-01-08 | 22.69 | 22.88 | 22.36 | 22.43 | -1.49% | 21,630 | 48,911,356 |
| 2024-01-05 | 23.34 | 23.59 | 22.6 | 22.77 | -2.44% | 27,545 | 63,451,717 |
| 2024-01-04 | 23.22 | 23.44 | 22.83 | 23.34 | 0% | 26,215 | 60,857,460 |
| 2024-01-03 | 24.14 | 24.14 | 23.03 | 23.34 | -3.63% | 53,062 | 124,248,332 |
| 2024-01-02 | 24.72 | 24.84 | 24.15 | 24.22 | -2.22% | 39,629 | 96,891,627 |
| 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：