股票概览
19.69
+0.25%
+0.05
19.68
开盘价
19.88
最高价
19.59
最低价
4,968
成交量
数据更新至: 2024-05-20
技术指标
19.49
MA5 (5日均线)
19.62
MA10 (10日均线)
19.15
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 | 19.68 | 19.88 | 19.59 | 19.69 | +0.25% | 4,968 | 9,806,795 |
| 2024-05-17 | 19.47 | 19.64 | 19.31 | 19.64 | +1.76% | 5,258 | 10,258,288 |
| 2024-05-16 | 19.35 | 19.58 | 19.26 | 19.3 | -0.26% | 3,292 | 6,385,540 |
| 2024-05-15 | 19.49 | 19.57 | 19.26 | 19.35 | -0.67% | 3,434 | 6,659,709 |
| 2024-05-14 | 19.27 | 19.63 | 19.27 | 19.48 | +1.09% | 4,816 | 9,394,406 |
| 2024-05-13 | 19.52 | 19.58 | 19.23 | 19.27 | -2.18% | 5,617 | 10,887,194 |
| 2024-05-10 | 19.75 | 19.98 | 19.67 | 19.7 | -0.15% | 5,387 | 10,650,399 |
| 2024-05-09 | 19.84 | 20.15 | 19.71 | 19.73 | -0.55% | 8,488 | 16,885,547 |
| 2024-05-08 | 20.09 | 20.27 | 19.82 | 19.84 | -1.93% | 9,820 | 19,613,004 |
| 2024-05-07 | 19.82 | 20.24 | 19.82 | 20.23 | +1.4% | 17,204 | 34,458,989 |
| 2024-05-06 | 19.3 | 19.98 | 19.28 | 19.95 | +4.07% | 13,526 | 26,619,145 |
| 2024-04-30 | 19.14 | 19.3 | 19.05 | 19.17 | +0.05% | 4,659 | 8,927,564 |
| 2024-04-29 | 18.63 | 19.16 | 18.61 | 19.16 | +2.84% | 8,238 | 15,655,019 |
| 2024-04-26 | 18.58 | 18.63 | 18.32 | 18.63 | +0.27% | 4,599 | 8,516,194 |
| 2024-04-25 | 18.26 | 18.78 | 18.26 | 18.58 | +1.36% | 5,470 | 10,194,123 |
| 2024-04-24 | 18.2 | 18.46 | 18.18 | 18.33 | -0.05% | 2,323 | 4,257,464 |
| 2024-04-23 | 18.2 | 18.48 | 18.11 | 18.34 | -0.11% | 3,936 | 7,188,939 |
| 2024-04-22 | 18.8 | 18.8 | 18.01 | 18.36 | +1.16% | 7,203 | 13,249,770 |
| 2024-04-19 | 18.01 | 18.28 | 17.93 | 18.15 | 0% | 3,584 | 6,499,600 |
| 2024-04-18 | 18.34 | 18.47 | 18.09 | 18.15 | -1.04% | 3,615 | 6,578,451 |
| 2024-04-17 | 17.49 | 18.43 | 17.36 | 18.34 | +6.69% | 8,239 | 14,936,841 |
| 2024-04-16 | 18.16 | 18.16 | 17.1 | 17.19 | -5.08% | 7,266 | 12,603,978 |
| 2024-04-15 | 19.01 | 19.13 | 17.88 | 18.11 | -4.73% | 9,021 | 16,515,748 |
| 2024-04-12 | 19.14 | 19.21 | 18.87 | 19.01 | -0.68% | 4,073 | 7,739,134 |
| 2024-04-11 | 19.05 | 19.26 | 18.83 | 19.14 | +0.74% | 4,786 | 9,159,974 |
| 2024-04-10 | 19.19 | 19.21 | 18.71 | 19 | -0.99% | 5,908 | 11,205,567 |
| 2024-04-09 | 18.89 | 19.2 | 18.82 | 19.19 | +1.59% | 4,956 | 9,447,267 |
| 2024-04-08 | 19.36 | 19.38 | 18.82 | 18.89 | -2.43% | 6,551 | 12,467,522 |
| 2024-04-03 | 19.41 | 19.51 | 19.13 | 19.36 | -0.21% | 5,598 | 10,808,259 |
| 2024-04-02 | 19.37 | 19.58 | 19.27 | 19.4 | +0.26% | 6,586 | 12,783,861 |
| 2024-04-01 | 19.28 | 19.4 | 19.2 | 19.35 | +0.36% | 9,282 | 17,948,686 |
| 2024-03-29 | 19.12 | 19.3 | 19 | 19.28 | +0.84% | 9,191 | 17,658,001 |
| 2024-03-28 | 18.79 | 19.18 | 18.54 | 19.12 | +3.02% | 10,143 | 19,175,431 |
| 2024-03-27 | 19.3 | 19.31 | 18.31 | 18.56 | -3.78% | 6,052 | 11,483,361 |
| 2024-03-26 | 19.14 | 19.38 | 18.69 | 19.29 | +0.47% | 9,261 | 17,648,783 |
| 2024-03-25 | 19.02 | 19.39 | 18.84 | 19.2 | +0.31% | 9,285 | 17,753,176 |
| 2024-03-22 | 19.05 | 19.28 | 18.71 | 19.14 | +0.21% | 9,344 | 17,710,692 |
| 2024-03-21 | 19.13 | 19.3 | 18.82 | 19.1 | -0.16% | 9,316 | 17,739,655 |
| 2024-03-20 | 18.62 | 19.17 | 18.54 | 19.13 | +2.41% | 14,770 | 27,999,738 |
| 2024-03-19 | 18.33 | 18.74 | 18.16 | 18.68 | +1.97% | 14,239 | 26,295,201 |
| 2024-03-18 | 18.14 | 18.34 | 18.08 | 18.32 | +0.94% | 8,792 | 16,050,915 |
| 2024-03-15 | 17.86 | 18.15 | 17.85 | 18.15 | +0.95% | 4,463 | 8,053,515 |
| 2024-03-14 | 18.08 | 18.2 | 17.86 | 17.98 | -0.88% | 7,567 | 13,618,829 |
| 2024-03-13 | 18.08 | 18.25 | 17.9 | 18.14 | +0.55% | 6,723 | 12,157,878 |
| 2024-03-12 | 18.01 | 18.13 | 17.73 | 18.04 | +0.33% | 7,401 | 13,293,936 |
| 2024-03-11 | 17.87 | 18 | 17.62 | 17.98 | +0.45% | 5,797 | 10,385,280 |
| 2024-03-08 | 18.06 | 18.34 | 17.8 | 17.9 | -1.59% | 11,291 | 20,332,477 |
| 2024-03-07 | 18.02 | 18.99 | 17.79 | 18.19 | +1.11% | 22,750 | 41,638,214 |
| 2024-03-06 | 17.1 | 18.74 | 17.1 | 17.99 | +4.71% | 17,316 | 30,866,697 |
| 2024-03-05 | 17.5 | 17.53 | 17.16 | 17.18 | -2.05% | 6,463 | 11,201,591 |
| 2024-03-04 | 17.59 | 17.66 | 17.38 | 17.54 | -0.34% | 5,830 | 10,214,185 |
| 2024-03-01 | 17.27 | 17.65 | 17.15 | 17.6 | +1.97% | 8,745 | 15,242,430 |
| 2024-02-29 | 16.79 | 17.35 | 16.79 | 17.26 | +2.55% | 11,871 | 20,401,575 |
| 2024-02-28 | 17.94 | 18.07 | 16.83 | 16.83 | -6.08% | 18,689 | 32,803,188 |
| 2024-02-27 | 17.66 | 17.94 | 17.46 | 17.92 | +1.47% | 7,743 | 13,765,482 |
| 2024-02-26 | 17.28 | 18 | 17.1 | 17.66 | +2.32% | 12,754 | 22,440,430 |
| 2024-02-23 | 16.75 | 17.28 | 16.68 | 17.26 | +3.6% | 12,045 | 20,536,632 |
| 2024-02-22 | 16.3 | 16.7 | 16.3 | 16.66 | +1.28% | 7,374 | 12,239,191 |
| 2024-02-21 | 16.33 | 16.74 | 16.15 | 16.45 | +1.23% | 9,322 | 15,409,274 |
| 2024-02-20 | 16.05 | 16.29 | 15.78 | 16.25 | +1.06% | 7,215 | 11,599,775 |
| 2024-02-19 | 15.99 | 16.35 | 15.89 | 16.08 | +3.68% | 12,072 | 19,447,041 |
| 2024-02-08 | 14.49 | 15.6 | 14.2 | 15.51 | +7.34% | 13,993 | 20,959,085 |
| 2024-02-07 | 14.4 | 14.8 | 14.2 | 14.45 | -0.76% | 11,036 | 15,891,316 |
| 2024-02-06 | 13.83 | 14.9 | 13.21 | 14.56 | +2.1% | 14,525 | 20,291,566 |
| 2024-02-05 | 15.51 | 15.56 | 13.65 | 14.26 | -8.65% | 16,243 | 23,261,996 |
| 2024-02-02 | 16.36 | 16.69 | 15.07 | 15.61 | -4.93% | 12,415 | 19,578,331 |
| 2024-02-01 | 16.94 | 16.94 | 16.29 | 16.42 | -3.24% | 11,803 | 19,578,177 |
| 2024-01-31 | 17.82 | 17.95 | 16.9 | 16.97 | -5.88% | 10,790 | 18,675,301 |
| 2024-01-30 | 18.63 | 18.67 | 17.9 | 18.03 | -3.32% | 6,560 | 12,025,964 |
| 2024-01-29 | 19.09 | 19.2 | 18.54 | 18.65 | -2.3% | 8,928 | 16,750,987 |
| 2024-01-26 | 18.88 | 19.33 | 18.88 | 19.09 | +1.11% | 9,122 | 17,497,200 |
| 2024-01-25 | 18.3 | 18.89 | 18.12 | 18.88 | +3% | 8,336 | 15,529,753 |
| 2024-01-24 | 18.25 | 18.43 | 17.7 | 18.33 | +0.94% | 11,775 | 21,344,135 |
| 2024-01-23 | 18.3 | 18.32 | 17.91 | 18.16 | -1.09% | 7,768 | 14,060,392 |
| 2024-01-22 | 19.53 | 19.65 | 18.18 | 18.36 | -5.89% | 11,987 | 22,538,413 |
| 2024-01-19 | 19.73 | 19.89 | 19.47 | 19.51 | -1.01% | 6,354 | 12,477,707 |
| 2024-01-18 | 20.42 | 20.42 | 19.42 | 19.71 | -3.48% | 14,496 | 28,558,668 |
| 2024-01-17 | 20.96 | 20.96 | 20.41 | 20.42 | -2.11% | 4,875 | 10,072,125 |
| 2024-01-16 | 20.98 | 21.08 | 20.68 | 20.86 | -0.38% | 4,322 | 8,999,750 |
| 2024-01-15 | 20.97 | 21.07 | 20.81 | 20.94 | -0.14% | 3,602 | 7,550,516 |
| 2024-01-12 | 21.07 | 21.26 | 20.97 | 20.97 | -0.66% | 5,607 | 11,833,569 |
| 2024-01-11 | 21.1 | 21.27 | 20.9 | 21.11 | +0.29% | 5,454 | 11,500,207 |
| 2024-01-10 | 21.16 | 21.39 | 20.94 | 21.05 | -1.03% | 7,215 | 15,244,381 |
| 2024-01-09 | 21.26 | 21.46 | 21.11 | 21.27 | +0.42% | 4,318 | 9,177,383 |
| 2024-01-08 | 21.6 | 21.63 | 21.18 | 21.18 | -1.49% | 6,497 | 13,897,156 |
| 2024-01-05 | 21.6 | 21.81 | 21.44 | 21.5 | -0.97% | 4,534 | 9,804,784 |
| 2024-01-04 | 21.6 | 21.76 | 21.55 | 21.71 | +0.14% | 5,140 | 11,137,698 |
| 2024-01-03 | 21.61 | 21.77 | 21.55 | 21.68 | -0.05% | 5,685 | 12,308,497 |
| 2024-01-02 | 21.4 | 21.72 | 21.29 | 21.69 | +1.45% | 6,859 | 14,799,325 |
| 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：