股票概览
19.11
-2.8%
-0.55
19.58
开盘价
19.69
最高价
18.9
最低价
71,206
成交量
数据更新至: 2024-05-20
技术指标
20.15
MA5 (5日均线)
20.14
MA10 (10日均线)
19.86
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 | 19.58 | 19.69 | 18.9 | 19.11 | -2.8% | 71,206 | 136,300,138 |
| 2024-05-17 | 19.85 | 20.12 | 19.54 | 19.66 | -5.84% | 98,645 | 194,644,406 |
| 2024-05-16 | 22.12 | 23.68 | 20.5 | 20.88 | -0.57% | 152,135 | 327,773,301 |
| 2024-05-15 | 20.19 | 21.05 | 19.64 | 21 | +4.37% | 58,303 | 119,065,830 |
| 2024-05-14 | 19.65 | 20.12 | 19.65 | 20.12 | +2.44% | 35,660 | 71,160,347 |
| 2024-05-13 | 19.59 | 19.95 | 18.9 | 19.64 | -0.86% | 47,284 | 91,818,202 |
| 2024-05-10 | 20.28 | 20.38 | 19.8 | 19.81 | -2.51% | 30,930 | 61,648,803 |
| 2024-05-09 | 20 | 20.53 | 20 | 20.32 | +0.74% | 23,674 | 48,219,564 |
| 2024-05-08 | 20.55 | 20.59 | 20.1 | 20.17 | -2.32% | 26,649 | 54,121,404 |
| 2024-05-07 | 20.41 | 20.73 | 20.1 | 20.65 | +1.77% | 38,903 | 79,818,252 |
| 2024-05-06 | 20.5 | 20.65 | 20.15 | 20.29 | +0.55% | 41,416 | 84,193,215 |
| 2024-04-30 | 20.73 | 20.91 | 20.01 | 20.18 | -2.46% | 43,566 | 88,553,205 |
| 2024-04-29 | 20.88 | 20.93 | 20.33 | 20.69 | -0.91% | 60,009 | 123,881,720 |
| 2024-04-26 | 20.51 | 21.1 | 20.23 | 20.88 | +1.75% | 51,754 | 107,223,555 |
| 2024-04-25 | 19.4 | 20.88 | 19.3 | 20.52 | +5.72% | 50,871 | 103,111,043 |
| 2024-04-24 | 18.49 | 19.42 | 18.49 | 19.41 | +4.98% | 40,892 | 78,295,342 |
| 2024-04-23 | 18.5 | 18.6 | 18.17 | 18.49 | +1.32% | 24,481 | 45,079,294 |
| 2024-04-22 | 18 | 18.55 | 17.58 | 18.25 | -0.54% | 30,250 | 55,045,070 |
| 2024-04-19 | 18.63 | 18.63 | 18.16 | 18.35 | -1.87% | 29,498 | 54,065,035 |
| 2024-04-18 | 19.2 | 19.45 | 18.5 | 18.7 | -3.86% | 53,152 | 100,121,210 |
| 2024-04-17 | 18.8 | 19.45 | 18.19 | 19.45 | +11.27% | 70,412 | 134,277,365 |
| 2024-04-16 | 19.15 | 19.17 | 17 | 17.48 | -9.99% | 67,622 | 120,942,167 |
| 2024-04-15 | 20.43 | 20.59 | 18.6 | 19.42 | -4.94% | 58,153 | 113,284,659 |
| 2024-04-12 | 20.73 | 21.1 | 20.41 | 20.43 | -0.92% | 31,707 | 65,735,329 |
| 2024-04-11 | 20.81 | 21.19 | 20.31 | 20.62 | -1.9% | 38,425 | 79,883,392 |
| 2024-04-10 | 21.83 | 22.47 | 20.75 | 21.02 | -3.75% | 62,511 | 133,478,405 |
| 2024-04-09 | 20.7 | 21.88 | 20.7 | 21.84 | +5.97% | 56,212 | 120,085,567 |
| 2024-04-08 | 21.28 | 21.28 | 20.5 | 20.61 | -3.69% | 39,672 | 82,447,951 |
| 2024-04-03 | 21.71 | 21.79 | 21.03 | 21.4 | -1.83% | 36,540 | 78,122,386 |
| 2024-04-02 | 22.28 | 22.39 | 21.46 | 21.8 | -2.98% | 62,116 | 135,341,040 |
| 2024-04-01 | 22.8 | 22.8 | 22.2 | 22.47 | -1.79% | 76,635 | 171,852,669 |
| 2024-03-29 | 22 | 23.31 | 21.8 | 22.88 | +3.11% | 62,111 | 139,631,285 |
| 2024-03-28 | 21.04 | 22.31 | 21.01 | 22.19 | +5.62% | 55,301 | 120,939,800 |
| 2024-03-27 | 22.5 | 22.68 | 20.92 | 21.01 | -7.08% | 54,721 | 118,751,115 |
| 2024-03-26 | 22.4 | 23.08 | 22 | 22.61 | +0.36% | 52,905 | 119,155,309 |
| 2024-03-25 | 23.65 | 23.68 | 22.52 | 22.53 | -5.22% | 67,549 | 156,111,078 |
| 2024-03-22 | 23.89 | 24.3 | 23.6 | 23.77 | -1.86% | 75,606 | 180,696,886 |
| 2024-03-21 | 24.59 | 25.25 | 24.11 | 24.22 | +0.92% | 103,511 | 254,132,570 |
| 2024-03-20 | 23.63 | 24.38 | 23.57 | 24 | +0.21% | 92,263 | 221,172,761 |
| 2024-03-19 | 24.69 | 25.62 | 23.88 | 23.95 | +0.63% | 160,289 | 395,241,947 |
| 2024-03-18 | 23.45 | 23.8 | 23.12 | 23.8 | +2.37% | 58,026 | 136,402,795 |
| 2024-03-15 | 22.77 | 23.27 | 22.49 | 23.25 | +2.06% | 60,877 | 140,094,973 |
| 2024-03-14 | 23.1 | 23.58 | 22.31 | 22.78 | -2.02% | 60,244 | 137,932,233 |
| 2024-03-13 | 23.03 | 23.66 | 22.68 | 23.25 | +0.04% | 86,926 | 201,118,574 |
| 2024-03-12 | 22.48 | 23.38 | 22.27 | 23.24 | +3.43% | 90,881 | 207,686,678 |
| 2024-03-11 | 21.8 | 22.55 | 21.6 | 22.47 | +2.18% | 55,612 | 123,468,112 |
| 2024-03-08 | 21.55 | 22.1 | 21.26 | 21.99 | +1.95% | 61,904 | 134,894,855 |
| 2024-03-07 | 22.38 | 23.11 | 21.5 | 21.57 | -3.66% | 89,301 | 198,179,658 |
| 2024-03-06 | 21.73 | 22.7 | 21.69 | 22.39 | +2.71% | 67,012 | 149,554,070 |
| 2024-03-05 | 21.98 | 22.35 | 21.68 | 21.8 | -2.46% | 52,151 | 114,850,685 |
| 2024-03-04 | 22.67 | 22.93 | 21.78 | 22.35 | -2.53% | 72,259 | 161,084,134 |
| 2024-03-01 | 23.03 | 23.33 | 22.48 | 22.93 | -0.43% | 77,277 | 176,522,526 |
| 2024-02-29 | 21.2 | 23.58 | 21.2 | 23.03 | +8.12% | 108,192 | 244,533,116 |
| 2024-02-28 | 23.99 | 24.15 | 21.3 | 21.3 | -11.25% | 141,016 | 323,332,539 |
| 2024-02-27 | 23.25 | 24.04 | 22.77 | 24 | +0.84% | 121,014 | 283,299,282 |
| 2024-02-26 | 22.95 | 24.98 | 22.77 | 23.8 | +4.71% | 123,576 | 292,919,532 |
| 2024-02-23 | 21.95 | 22.88 | 21.7 | 22.73 | +3.55% | 104,068 | 231,190,956 |
| 2024-02-22 | 21.13 | 22.1 | 21.02 | 21.95 | +3.68% | 80,694 | 174,804,274 |
| 2024-02-21 | 20.87 | 22.28 | 20.32 | 21.17 | -0.19% | 107,791 | 231,041,352 |
| 2024-02-20 | 20.15 | 21.4 | 19.56 | 21.21 | +4.23% | 101,132 | 208,462,959 |
| 2024-02-19 | 20.1 | 20.99 | 19.75 | 20.35 | +4.73% | 108,374 | 219,983,392 |
| 2024-02-08 | 16.44 | 19.43 | 15.57 | 19.43 | +20.01% | 128,485 | 229,719,476 |
| 2024-02-07 | 17.5 | 18.05 | 15.87 | 16.19 | -7.22% | 94,373 | 158,417,973 |
| 2024-02-06 | 16.23 | 18.74 | 14.73 | 17.45 | +7.25% | 110,975 | 181,994,306 |
| 2024-02-05 | 18.55 | 18.84 | 16.27 | 16.27 | -13.92% | 86,439 | 146,897,175 |
| 2024-02-02 | 20.02 | 20.44 | 18.07 | 18.9 | -6.06% | 65,312 | 125,527,480 |
| 2024-02-01 | 20.58 | 20.7 | 19.89 | 20.12 | -1.47% | 51,807 | 104,782,945 |
| 2024-01-31 | 21.52 | 21.81 | 20.24 | 20.42 | -5.16% | 61,776 | 129,163,627 |
| 2024-01-30 | 21.71 | 22.25 | 21.42 | 21.53 | -1.28% | 48,820 | 106,362,291 |
| 2024-01-29 | 22.6 | 22.91 | 21.81 | 21.81 | -3.07% | 69,372 | 154,313,933 |
| 2024-01-26 | 22.85 | 23.07 | 22.22 | 22.5 | -2.51% | 113,603 | 257,292,814 |
| 2024-01-25 | 26.17 | 26.3 | 22.4 | 23.08 | -12.84% | 200,407 | 465,652,342 |
| 2024-01-24 | 27 | 27.2 | 25.6 | 26.48 | -0.68% | 30,412 | 80,222,398 |
| 2024-01-23 | 26.6 | 27.2 | 26.35 | 26.66 | +0.23% | 28,801 | 76,836,157 |
| 2024-01-22 | 29.47 | 29.52 | 26.13 | 26.6 | -8.94% | 54,553 | 150,137,425 |
| 2024-01-19 | 30.11 | 30.28 | 29.07 | 29.21 | -3.21% | 27,638 | 81,442,389 |
| 2024-01-18 | 30.27 | 30.79 | 29.03 | 30.18 | -1.11% | 41,915 | 124,205,849 |
| 2024-01-17 | 31.54 | 31.61 | 30.52 | 30.52 | -3.2% | 15,810 | 48,957,166 |
| 2024-01-16 | 32 | 32.82 | 31 | 31.53 | -1.38% | 28,059 | 89,159,705 |
| 2024-01-15 | 31.94 | 32.17 | 30.92 | 31.97 | +0.09% | 21,267 | 67,224,923 |
| 2024-01-12 | 33 | 33.3 | 31.8 | 31.94 | -2.92% | 30,040 | 97,108,425 |
| 2024-01-11 | 31.62 | 33.33 | 31.31 | 32.9 | +2.91% | 31,865 | 104,114,587 |
| 2024-01-10 | 32.19 | 32.45 | 30.86 | 31.97 | -1.42% | 27,241 | 86,491,384 |
| 2024-01-09 | 31.4 | 32.49 | 30.85 | 32.43 | +4.71% | 29,641 | 94,063,023 |
| 2024-01-08 | 32.02 | 32.1 | 30.85 | 30.97 | -3.58% | 19,601 | 61,314,285 |
| 2024-01-05 | 32.83 | 33.48 | 31.78 | 32.12 | -2.87% | 30,350 | 98,595,410 |
| 2024-01-04 | 34.3 | 35.5 | 32.39 | 33.07 | -3.59% | 37,866 | 126,105,776 |
| 2024-01-03 | 34.44 | 35.78 | 33.78 | 34.3 | +0.09% | 52,584 | 182,596,583 |
| 2024-01-02 | 35 | 35.2 | 33.95 | 34.27 | +0.32% | 38,859 | 133,787,367 |
| 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：