股票概览
19.75
+0.1%
+0.02
19.77
开盘价
20.29
最高价
19.65
最低价
54,445
成交量
数据更新至: 2024-05-20
技术指标
19.79
MA5 (5日均线)
20.26
MA10 (10日均线)
20.54
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 | 19.77 | 20.29 | 19.65 | 19.75 | +0.1% | 54,445 | 108,439,827 |
| 2024-05-17 | 19.55 | 19.74 | 19.26 | 19.73 | +0.61% | 50,777 | 99,050,557 |
| 2024-05-16 | 19.81 | 20 | 19.48 | 19.61 | -1.51% | 55,556 | 109,501,144 |
| 2024-05-15 | 20 | 20.15 | 19.71 | 19.91 | -0.1% | 39,757 | 79,113,018 |
| 2024-05-14 | 20.23 | 20.46 | 19.91 | 19.93 | -1.29% | 50,274 | 101,163,118 |
| 2024-05-13 | 20.48 | 20.64 | 20.11 | 20.19 | -2.7% | 62,335 | 126,862,919 |
| 2024-05-10 | 21.14 | 21.2 | 20.6 | 20.75 | -1.84% | 58,213 | 121,053,559 |
| 2024-05-09 | 20.44 | 21.18 | 20.33 | 21.14 | +4.04% | 95,527 | 200,356,959 |
| 2024-05-08 | 21.37 | 21.42 | 20.27 | 20.32 | -4.51% | 94,366 | 194,942,553 |
| 2024-05-07 | 21.09 | 21.29 | 20.8 | 21.28 | +0.95% | 56,615 | 119,392,935 |
| 2024-05-06 | 20.55 | 21.15 | 20.52 | 21.08 | +4.2% | 73,997 | 155,272,478 |
| 2024-04-30 | 20.96 | 21.07 | 20.15 | 20.23 | -3.3% | 67,186 | 137,347,670 |
| 2024-04-29 | 19.78 | 21.25 | 19.77 | 20.92 | +4.7% | 117,166 | 243,752,478 |
| 2024-04-26 | 19.25 | 20.43 | 18.88 | 19.98 | -1.48% | 168,606 | 327,406,519 |
| 2024-04-25 | 20.13 | 20.63 | 19.91 | 20.28 | -0.49% | 58,262 | 118,453,852 |
| 2024-04-24 | 20.78 | 20.86 | 20.15 | 20.38 | -1.88% | 64,037 | 130,676,461 |
| 2024-04-23 | 21.21 | 21.44 | 20.45 | 20.77 | -1.7% | 46,617 | 97,040,588 |
| 2024-04-22 | 21.23 | 21.65 | 20.7 | 21.13 | -0.28% | 63,491 | 134,437,888 |
| 2024-04-19 | 22.08 | 22.38 | 21.11 | 21.19 | -4.76% | 66,065 | 141,544,857 |
| 2024-04-18 | 22.4 | 22.66 | 21.85 | 22.25 | -0.89% | 51,261 | 114,500,567 |
| 2024-04-17 | 22.19 | 22.54 | 22 | 22.45 | +2.7% | 53,368 | 119,314,967 |
| 2024-04-16 | 22.85 | 23.06 | 21.66 | 21.86 | -4.62% | 50,549 | 111,713,520 |
| 2024-04-15 | 23.3 | 24.05 | 22.6 | 22.92 | -1.21% | 51,312 | 119,556,655 |
| 2024-04-12 | 23.63 | 24.22 | 23.16 | 23.2 | -2.15% | 41,453 | 97,666,981 |
| 2024-04-11 | 23.72 | 24.21 | 23.5 | 23.71 | -2.11% | 44,432 | 105,824,079 |
| 2024-04-10 | 24.74 | 24.94 | 23.95 | 24.22 | -2.06% | 42,359 | 102,711,732 |
| 2024-04-09 | 23.79 | 25.1 | 23.74 | 24.73 | +3.95% | 56,518 | 139,437,036 |
| 2024-04-08 | 24.68 | 25.07 | 23.72 | 23.79 | -4.99% | 57,960 | 140,193,629 |
| 2024-04-03 | 25.68 | 26.14 | 25.01 | 25.04 | -3.88% | 73,966 | 187,868,084 |
| 2024-04-02 | 26.63 | 26.89 | 25.71 | 26.05 | +2.68% | 121,423 | 317,483,922 |
| 2024-04-01 | 23.77 | 25.81 | 23.75 | 25.37 | +7.18% | 74,018 | 184,877,073 |
| 2024-03-29 | 23.47 | 23.85 | 23.35 | 23.67 | +0.64% | 25,307 | 59,787,475 |
| 2024-03-28 | 23.3 | 23.9 | 23 | 23.52 | +1.38% | 40,075 | 94,358,991 |
| 2024-03-27 | 24.62 | 24.66 | 23.15 | 23.2 | -5.5% | 37,798 | 90,026,928 |
| 2024-03-26 | 24.5 | 24.79 | 24.06 | 24.55 | +1.45% | 42,640 | 104,041,145 |
| 2024-03-25 | 25.09 | 25.09 | 24.15 | 24.2 | -3.62% | 43,520 | 107,233,989 |
| 2024-03-22 | 25.95 | 25.95 | 24.98 | 25.11 | -3.76% | 59,093 | 149,600,821 |
| 2024-03-21 | 26 | 26.35 | 25.67 | 26.09 | +0.62% | 61,210 | 159,167,840 |
| 2024-03-20 | 26.18 | 26.35 | 25.71 | 25.93 | -0.8% | 55,657 | 144,601,060 |
| 2024-03-19 | 26.26 | 27.18 | 25.8 | 26.14 | -0.53% | 85,923 | 226,378,121 |
| 2024-03-18 | 25.98 | 26.29 | 25.85 | 26.28 | +1.98% | 51,993 | 135,903,238 |
| 2024-03-15 | 25.43 | 26.12 | 25.29 | 25.77 | +1.42% | 46,517 | 119,187,378 |
| 2024-03-14 | 25.77 | 25.99 | 25.09 | 25.41 | -1.66% | 52,574 | 134,185,962 |
| 2024-03-13 | 25.96 | 26.2 | 25.67 | 25.84 | -0.73% | 58,805 | 152,264,384 |
| 2024-03-12 | 26.2 | 26.5 | 25.85 | 26.03 | -0.23% | 84,807 | 221,841,962 |
| 2024-03-11 | 25.16 | 26.09 | 25.13 | 26.09 | +3.61% | 77,397 | 198,649,177 |
| 2024-03-08 | 24.96 | 25.6 | 24.71 | 25.18 | +0.88% | 55,562 | 140,020,780 |
| 2024-03-07 | 25.4 | 26.25 | 24.96 | 24.96 | -2.95% | 90,681 | 231,593,462 |
| 2024-03-06 | 24.16 | 26.09 | 24.16 | 25.72 | +6.11% | 114,565 | 289,327,105 |
| 2024-03-05 | 24.68 | 24.82 | 24.14 | 24.24 | -2.3% | 47,584 | 116,149,822 |
| 2024-03-04 | 24.98 | 25.31 | 24.56 | 24.81 | -1% | 40,668 | 101,049,738 |
| 2024-03-01 | 25.22 | 25.34 | 24.84 | 25.06 | -0.67% | 49,152 | 123,217,558 |
| 2024-02-29 | 23.8 | 25.25 | 23.58 | 25.23 | +3.83% | 88,365 | 218,391,416 |
| 2024-02-28 | 25.16 | 26.18 | 24.26 | 24.3 | -3.88% | 102,028 | 258,503,338 |
| 2024-02-27 | 24.55 | 25.28 | 24.28 | 25.28 | +2.27% | 77,224 | 192,384,751 |
| 2024-02-26 | 24.44 | 25.18 | 24.35 | 24.72 | +3.95% | 94,735 | 234,306,841 |
| 2024-02-23 | 23.52 | 23.79 | 23.22 | 23.78 | +1.11% | 40,821 | 96,076,778 |
| 2024-02-22 | 23.3 | 23.77 | 23.02 | 23.52 | +1.12% | 36,292 | 84,911,454 |
| 2024-02-21 | 22.8 | 24.05 | 22.53 | 23.26 | +1.62% | 62,832 | 147,142,286 |
| 2024-02-20 | 22.8 | 22.98 | 22.35 | 22.89 | -0.48% | 46,053 | 104,036,815 |
| 2024-02-19 | 23.88 | 23.9 | 22.63 | 23 | -0.99% | 71,392 | 164,799,908 |
| 2024-02-08 | 22.31 | 23.7 | 22.31 | 23.23 | +4.5% | 98,214 | 227,786,100 |
| 2024-02-07 | 20.57 | 22.49 | 20.56 | 22.23 | +7.81% | 109,928 | 241,290,023 |
| 2024-02-06 | 19 | 21.18 | 18.8 | 20.62 | +6.67% | 95,077 | 188,432,385 |
| 2024-02-05 | 20.7 | 20.91 | 18.4 | 19.33 | -7.07% | 106,669 | 208,501,732 |
| 2024-02-02 | 22.02 | 22.36 | 20.05 | 20.8 | -5.07% | 69,341 | 147,545,669 |
| 2024-02-01 | 22.38 | 22.84 | 21.81 | 21.91 | -2.84% | 60,312 | 134,058,875 |
| 2024-01-31 | 24.05 | 24.39 | 22.44 | 22.55 | -7.05% | 65,376 | 151,402,351 |
| 2024-01-30 | 24.81 | 25.09 | 24.21 | 24.26 | -2.22% | 30,165 | 74,673,049 |
| 2024-01-29 | 26.12 | 26.3 | 24.77 | 24.81 | -5.05% | 42,173 | 106,705,285 |
| 2024-01-26 | 26.5 | 26.75 | 26.04 | 26.13 | -1.51% | 30,204 | 79,705,061 |
| 2024-01-25 | 26.03 | 26.6 | 25.6 | 26.53 | +1.96% | 38,598 | 101,127,452 |
| 2024-01-24 | 26.2 | 26.77 | 25.33 | 26.02 | -0.08% | 36,545 | 94,622,105 |
| 2024-01-23 | 25.39 | 26.29 | 25.21 | 26.04 | +1.6% | 41,693 | 107,943,756 |
| 2024-01-22 | 27.66 | 27.66 | 25.5 | 25.63 | -7.14% | 49,625 | 131,506,986 |
| 2024-01-19 | 28.1 | 28.57 | 27.6 | 27.6 | -1.78% | 27,158 | 75,767,352 |
| 2024-01-18 | 27.91 | 28.31 | 27.3 | 28.1 | -0.07% | 40,539 | 112,943,813 |
| 2024-01-17 | 29.47 | 29.47 | 28.12 | 28.12 | -4.48% | 35,729 | 102,367,050 |
| 2024-01-16 | 29.36 | 29.96 | 28.92 | 29.44 | +0.2% | 34,948 | 102,804,899 |
| 2024-01-15 | 29.72 | 30.02 | 29.13 | 29.38 | -2.13% | 34,545 | 101,891,165 |
| 2024-01-12 | 30.24 | 30.83 | 30 | 30.02 | -0.27% | 53,420 | 161,996,437 |
| 2024-01-11 | 28.99 | 30.3 | 28.66 | 30.1 | +4.04% | 62,505 | 185,455,419 |
| 2024-01-10 | 28.8 | 29.54 | 28.38 | 28.93 | -0.1% | 33,780 | 97,894,350 |
| 2024-01-09 | 28.76 | 29.76 | 28.37 | 28.96 | +1.54% | 46,496 | 135,095,456 |
| 2024-01-08 | 29.19 | 29.64 | 28.52 | 28.52 | -2.19% | 36,035 | 104,437,617 |
| 2024-01-05 | 30.21 | 30.47 | 29.03 | 29.16 | -3.28% | 39,527 | 117,416,137 |
| 2024-01-04 | 30.99 | 30.99 | 29.99 | 30.15 | -2.52% | 36,344 | 110,094,236 |
| 2024-01-03 | 31.13 | 31.45 | 30.65 | 30.93 | -0.61% | 33,895 | 104,882,160 |
| 2024-01-02 | 31.91 | 31.97 | 31.1 | 31.12 | -2.23% | 44,554 | 139,599,491 |
| 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：