股票概览
19.34
-0.05%
-0.01
19.38
开盘价
19.68
最高价
19
最低价
24,373
成交量
数据更新至: 2024-05-20
技术指标
19.30
MA5 (5日均线)
19.25
MA10 (10日均线)
18.73
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 | 19.38 | 19.68 | 19 | 19.34 | -0.05% | 24,373 | 47,094,411 |
| 2024-05-17 | 19.05 | 19.35 | 19 | 19.35 | -0.67% | 29,142 | 55,854,849 |
| 2024-05-16 | 19.33 | 19.89 | 19.16 | 19.48 | +1.09% | 42,086 | 82,532,637 |
| 2024-05-15 | 19.12 | 19.38 | 18.84 | 19.27 | +1.05% | 20,606 | 39,579,577 |
| 2024-05-14 | 18.92 | 19.37 | 18.79 | 19.07 | +2.14% | 12,281 | 23,369,536 |
| 2024-05-13 | 19.02 | 19.08 | 18.54 | 18.67 | -2.46% | 19,988 | 37,550,067 |
| 2024-05-10 | 19.57 | 19.62 | 19.02 | 19.14 | -2% | 13,206 | 25,370,875 |
| 2024-05-09 | 19.09 | 19.59 | 19.06 | 19.53 | +2.68% | 18,616 | 36,192,973 |
| 2024-05-08 | 19.53 | 19.66 | 19 | 19.02 | -3.21% | 19,473 | 37,499,110 |
| 2024-05-07 | 19.36 | 19.65 | 19.17 | 19.65 | +1.39% | 16,270 | 31,573,821 |
| 2024-05-06 | 18.96 | 19.4 | 18.9 | 19.38 | +3.53% | 15,104 | 28,971,182 |
| 2024-04-30 | 19.05 | 19.16 | 18.51 | 18.72 | -1.68% | 17,003 | 31,897,801 |
| 2024-04-29 | 18.47 | 19.19 | 18.31 | 19.04 | +3.09% | 18,457 | 34,740,367 |
| 2024-04-26 | 18.16 | 18.61 | 18.03 | 18.47 | +1.48% | 21,133 | 38,821,787 |
| 2024-04-25 | 18.16 | 18.36 | 17.7 | 18.2 | +0.11% | 18,870 | 34,353,162 |
| 2024-04-24 | 17.88 | 18.29 | 17.75 | 18.18 | +1.28% | 28,814 | 51,883,673 |
| 2024-04-23 | 17.77 | 18.16 | 17.33 | 17.95 | +1.53% | 31,295 | 55,899,985 |
| 2024-04-22 | 16.96 | 17.7 | 16.5 | 17.68 | +2.73% | 27,403 | 47,243,799 |
| 2024-04-19 | 17.04 | 17.49 | 16.74 | 17.21 | -0.69% | 23,432 | 40,116,334 |
| 2024-04-18 | 17.49 | 17.78 | 17.15 | 17.33 | -1.03% | 20,919 | 36,519,465 |
| 2024-04-17 | 16.3 | 17.51 | 15.95 | 17.51 | +9.78% | 28,548 | 48,984,159 |
| 2024-04-16 | 17.99 | 18 | 15.32 | 15.95 | -10.29% | 35,936 | 58,142,384 |
| 2024-04-15 | 18.9 | 19.26 | 17.01 | 17.78 | -7.35% | 35,286 | 63,572,320 |
| 2024-04-12 | 19.59 | 19.97 | 19.03 | 19.19 | -2.04% | 30,938 | 60,190,006 |
| 2024-04-11 | 19.43 | 20.24 | 18.91 | 19.59 | -1.16% | 43,114 | 84,061,307 |
| 2024-04-10 | 19.74 | 21.16 | 19.4 | 19.82 | +3.07% | 55,758 | 113,070,694 |
| 2024-04-09 | 18.9 | 19.38 | 18.88 | 19.23 | +1.69% | 13,514 | 25,917,323 |
| 2024-04-08 | 19.76 | 19.97 | 18.91 | 18.91 | -4.78% | 19,289 | 37,195,864 |
| 2024-04-03 | 20.39 | 20.68 | 19.51 | 19.86 | -2.41% | 18,582 | 36,923,042 |
| 2024-04-02 | 20.25 | 20.7 | 20.06 | 20.35 | 0% | 24,392 | 49,829,726 |
| 2024-04-01 | 19.76 | 20.35 | 19.7 | 20.35 | +2.52% | 22,796 | 45,625,443 |
| 2024-03-29 | 19.57 | 19.97 | 19.48 | 19.85 | +1.33% | 18,447 | 36,390,810 |
| 2024-03-28 | 18.82 | 19.79 | 18.73 | 19.59 | +4.76% | 29,369 | 56,977,447 |
| 2024-03-27 | 19.4 | 19.62 | 18.6 | 18.7 | -3.81% | 22,582 | 43,002,622 |
| 2024-03-26 | 19.84 | 19.98 | 18.95 | 19.44 | -1.37% | 30,617 | 59,380,347 |
| 2024-03-25 | 20.17 | 20.66 | 19.65 | 19.71 | -3.29% | 29,362 | 59,471,990 |
| 2024-03-22 | 21.3 | 21.3 | 20.3 | 20.38 | -5.65% | 48,556 | 100,240,517 |
| 2024-03-21 | 21.16 | 22.05 | 21.01 | 21.6 | +1.36% | 51,170 | 110,546,946 |
| 2024-03-20 | 21.18 | 21.53 | 20.93 | 21.31 | +1.48% | 38,850 | 82,365,796 |
| 2024-03-19 | 21.8 | 21.9 | 20.94 | 21 | -4.68% | 58,855 | 125,615,031 |
| 2024-03-18 | 21.78 | 22.19 | 21.33 | 22.03 | -0.77% | 75,538 | 164,132,622 |
| 2024-03-15 | 21.46 | 22.36 | 21.09 | 22.2 | +0.41% | 81,057 | 176,441,495 |
| 2024-03-14 | 20.5 | 22.86 | 20.22 | 22.11 | +6.2% | 108,271 | 234,713,796 |
| 2024-03-13 | 19.6 | 20.87 | 19.55 | 20.82 | +5.1% | 71,947 | 146,643,498 |
| 2024-03-12 | 19.22 | 20.04 | 19.17 | 19.81 | +3.07% | 48,951 | 95,768,444 |
| 2024-03-11 | 18.92 | 19.24 | 18.76 | 19.22 | -0.41% | 36,662 | 69,843,756 |
| 2024-03-08 | 19.34 | 19.57 | 18.74 | 19.3 | -0.52% | 47,869 | 91,525,803 |
| 2024-03-07 | 19.59 | 20.4 | 19.4 | 19.4 | +0.62% | 83,426 | 166,051,978 |
| 2024-03-06 | 18.15 | 20.58 | 18.08 | 19.28 | +5.82% | 70,383 | 136,083,894 |
| 2024-03-05 | 18.76 | 18.88 | 18.15 | 18.22 | -4.21% | 34,094 | 62,896,251 |
| 2024-03-04 | 19.38 | 19.67 | 18.36 | 19.02 | -2.86% | 43,169 | 81,719,517 |
| 2024-03-01 | 18.89 | 19.71 | 18.49 | 19.58 | +2.84% | 62,995 | 121,106,408 |
| 2024-02-29 | 16.9 | 19.08 | 16.88 | 19.04 | +10.12% | 53,111 | 95,777,895 |
| 2024-02-28 | 19.56 | 19.89 | 17.18 | 17.29 | -11.56% | 57,044 | 107,196,628 |
| 2024-02-27 | 18.99 | 19.55 | 18.76 | 19.55 | +0.62% | 51,670 | 98,697,412 |
| 2024-02-26 | 21 | 21.17 | 18.7 | 19.43 | +7.65% | 69,575 | 136,514,037 |
| 2024-02-23 | 17.39 | 18.14 | 17.17 | 18.05 | +4.21% | 29,258 | 51,704,004 |
| 2024-02-22 | 16.4 | 17.32 | 16.39 | 17.32 | +5.03% | 28,700 | 48,593,455 |
| 2024-02-21 | 15.93 | 17.25 | 15.67 | 16.49 | +3.52% | 34,093 | 56,970,854 |
| 2024-02-20 | 15.74 | 16.02 | 15.32 | 15.93 | +1.21% | 19,250 | 30,341,117 |
| 2024-02-19 | 15.6 | 16.1 | 15.18 | 15.74 | +5.21% | 33,349 | 52,190,972 |
| 2024-02-08 | 13.05 | 15.09 | 12.78 | 14.96 | +13.08% | 42,403 | 59,316,476 |
| 2024-02-07 | 14.35 | 14.35 | 12.88 | 13.23 | -7.87% | 39,628 | 54,119,601 |
| 2024-02-06 | 14.1 | 15 | 12.53 | 14.36 | -0.35% | 40,978 | 55,751,017 |
| 2024-02-05 | 17.05 | 17.05 | 13.75 | 14.41 | -15.63% | 41,522 | 61,631,312 |
| 2024-02-02 | 18.39 | 18.69 | 16.3 | 17.08 | -6% | 27,120 | 47,267,435 |
| 2024-02-01 | 18.41 | 18.62 | 17.57 | 18.17 | -2.73% | 26,634 | 48,050,263 |
| 2024-01-31 | 20.05 | 20.26 | 18.56 | 18.68 | -6.46% | 23,159 | 44,639,354 |
| 2024-01-30 | 20.54 | 20.76 | 19.93 | 19.97 | -2.96% | 14,375 | 29,153,210 |
| 2024-01-29 | 21.7 | 21.79 | 20.5 | 20.58 | -4.59% | 15,226 | 31,908,041 |
| 2024-01-26 | 21.6 | 21.96 | 21.29 | 21.57 | -0.05% | 16,241 | 35,255,024 |
| 2024-01-25 | 21.4 | 21.58 | 20.73 | 21.58 | +3.4% | 19,769 | 41,931,028 |
| 2024-01-24 | 20.79 | 21.3 | 20.02 | 20.87 | +1.36% | 30,242 | 62,419,601 |
| 2024-01-23 | 20.21 | 21.34 | 19.65 | 20.59 | +1.53% | 35,530 | 71,936,351 |
| 2024-01-22 | 21.85 | 21.99 | 20.1 | 20.28 | -7.35% | 18,453 | 38,710,356 |
| 2024-01-19 | 22.37 | 22.45 | 21.86 | 21.89 | -1.93% | 12,037 | 26,546,617 |
| 2024-01-18 | 22.55 | 22.75 | 21.72 | 22.32 | -1.02% | 22,066 | 48,938,749 |
| 2024-01-17 | 23.23 | 23.34 | 22.55 | 22.55 | -2.97% | 9,952 | 22,847,457 |
| 2024-01-16 | 23.4 | 23.5 | 22.88 | 23.24 | -0.39% | 15,827 | 36,588,775 |
| 2024-01-15 | 23.7 | 23.87 | 23.21 | 23.33 | -1.81% | 13,272 | 31,044,216 |
| 2024-01-12 | 24.09 | 24.38 | 23.7 | 23.76 | -1.37% | 14,661 | 35,219,830 |
| 2024-01-11 | 23.68 | 24.15 | 23.41 | 24.09 | +2.21% | 16,171 | 38,492,077 |
| 2024-01-10 | 24.55 | 24.55 | 23.57 | 23.57 | -3.04% | 23,017 | 54,996,926 |
| 2024-01-09 | 23.84 | 24.97 | 23.84 | 24.31 | +1.67% | 23,572 | 57,764,287 |
| 2024-01-08 | 24.39 | 24.59 | 23.91 | 23.91 | -1.97% | 9,176 | 22,229,455 |
| 2024-01-05 | 25 | 25.12 | 24.22 | 24.39 | -1.89% | 11,345 | 27,926,510 |
| 2024-01-04 | 24.85 | 25.03 | 24.7 | 24.86 | -0.04% | 11,281 | 28,056,377 |
| 2024-01-03 | 25.04 | 25.15 | 24.7 | 24.87 | -0.6% | 14,469 | 36,018,198 |
| 2024-01-02 | 24.99 | 25.25 | 24.85 | 25.02 | +0.48% | 13,963 | 35,031,751 |
| 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：