股票概览
19.14
+0.21%
+0.04
19.1
开盘价
19.39
最高价
19.02
最低价
7,391
成交量
数据更新至: 2024-05-20
技术指标
18.90
MA5 (5日均线)
19.02
MA10 (10日均线)
18.37
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 | 19.1 | 19.39 | 19.02 | 19.14 | +0.21% | 7,391 | 14,156,156 |
| 2024-05-17 | 19.18 | 19.3 | 18.77 | 19.1 | +0.84% | 7,147 | 13,553,163 |
| 2024-05-16 | 18.73 | 19.1 | 18.66 | 18.94 | +1.83% | 6,753 | 12,803,785 |
| 2024-05-15 | 18.83 | 18.93 | 18.42 | 18.6 | -0.64% | 6,368 | 11,902,628 |
| 2024-05-14 | 18.51 | 19.15 | 18.42 | 18.72 | +1.19% | 7,120 | 13,316,225 |
| 2024-05-13 | 18.95 | 18.95 | 18.01 | 18.5 | -2.73% | 7,093 | 13,187,986 |
| 2024-05-10 | 19.51 | 19.51 | 18.92 | 19.02 | -2.16% | 6,871 | 13,126,082 |
| 2024-05-09 | 19.08 | 19.74 | 19 | 19.44 | +0.99% | 7,910 | 15,405,406 |
| 2024-05-08 | 19.76 | 19.81 | 19.18 | 19.25 | -1.33% | 7,163 | 13,861,553 |
| 2024-05-07 | 19.32 | 19.59 | 19.18 | 19.51 | +1.04% | 7,802 | 15,141,049 |
| 2024-05-06 | 18.76 | 19.39 | 18.76 | 19.31 | +4.38% | 9,332 | 17,827,137 |
| 2024-04-30 | 18.58 | 18.93 | 18.41 | 18.5 | -0.22% | 7,879 | 14,686,676 |
| 2024-04-29 | 17.74 | 18.64 | 17.74 | 18.54 | +3.11% | 8,989 | 16,515,874 |
| 2024-04-26 | 18.33 | 18.42 | 17.82 | 17.98 | -1.91% | 12,695 | 22,804,622 |
| 2024-04-25 | 17.57 | 18.42 | 17.52 | 18.33 | +4.21% | 11,219 | 20,336,322 |
| 2024-04-24 | 16.8 | 17.82 | 16.78 | 17.59 | +4.95% | 8,791 | 15,313,523 |
| 2024-04-23 | 16.27 | 17 | 16.27 | 16.76 | +0.96% | 6,730 | 11,297,068 |
| 2024-04-22 | 16.78 | 17.15 | 16.2 | 16.6 | -1.48% | 8,252 | 13,653,691 |
| 2024-04-19 | 17.28 | 17.28 | 16.34 | 16.85 | +0.72% | 8,469 | 14,250,096 |
| 2024-04-18 | 17.68 | 17.82 | 16.59 | 16.73 | -2.73% | 11,227 | 19,099,208 |
| 2024-04-17 | 15.99 | 17.3 | 15.99 | 17.2 | +9.69% | 7,852 | 13,327,611 |
| 2024-04-16 | 17.26 | 17.26 | 15.55 | 15.68 | -8.78% | 12,890 | 20,660,593 |
| 2024-04-15 | 18.64 | 18.85 | 16.94 | 17.19 | -7.78% | 16,571 | 29,400,150 |
| 2024-04-12 | 19.01 | 19.25 | 18.4 | 18.64 | -2% | 13,997 | 26,201,737 |
| 2024-04-11 | 18.27 | 19.5 | 18 | 19.02 | +2.98% | 13,874 | 26,265,393 |
| 2024-04-10 | 19.29 | 19.3 | 18.3 | 18.47 | -4.74% | 13,208 | 24,642,611 |
| 2024-04-09 | 18.28 | 19.9 | 18.28 | 19.39 | +6.13% | 18,821 | 36,058,734 |
| 2024-04-08 | 19.78 | 19.94 | 18.25 | 18.27 | -9.73% | 21,523 | 40,812,734 |
| 2024-04-03 | 19.08 | 20.66 | 18.82 | 20.24 | +6.08% | 25,666 | 50,737,407 |
| 2024-04-02 | 19.38 | 19.6 | 18.92 | 19.08 | -0.88% | 10,849 | 20,794,820 |
| 2024-04-01 | 18.19 | 19.48 | 18.11 | 19.25 | +5.48% | 21,364 | 40,294,246 |
| 2024-03-29 | 18.1 | 18.68 | 17.97 | 18.25 | +2.18% | 10,012 | 18,355,774 |
| 2024-03-28 | 17.3 | 18.1 | 17.16 | 17.86 | +3.36% | 9,659 | 17,172,891 |
| 2024-03-27 | 18.39 | 18.47 | 17.28 | 17.28 | -3.73% | 10,743 | 19,005,616 |
| 2024-03-26 | 17.91 | 18.34 | 17.3 | 17.95 | -0.55% | 9,457 | 16,870,874 |
| 2024-03-25 | 18.25 | 18.87 | 18.05 | 18.05 | -2.27% | 9,307 | 17,181,267 |
| 2024-03-22 | 18.75 | 19 | 18.34 | 18.47 | -2.58% | 8,262 | 15,377,861 |
| 2024-03-21 | 19.03 | 19.2 | 18.53 | 18.96 | -0.37% | 8,396 | 15,838,808 |
| 2024-03-20 | 18.53 | 19.2 | 18.53 | 19.03 | +1.76% | 9,492 | 17,979,147 |
| 2024-03-19 | 18.94 | 19.2 | 18.64 | 18.7 | -2.15% | 12,031 | 22,673,031 |
| 2024-03-18 | 18.48 | 19.16 | 18.48 | 19.11 | +3.24% | 15,466 | 29,163,591 |
| 2024-03-15 | 18.02 | 18.65 | 17.9 | 18.51 | +1.82% | 12,883 | 23,606,928 |
| 2024-03-14 | 17.99 | 18.34 | 17.7 | 18.18 | +0.94% | 13,798 | 24,949,065 |
| 2024-03-13 | 18.3 | 18.49 | 17.91 | 18.01 | -0.55% | 13,356 | 24,176,093 |
| 2024-03-12 | 18.37 | 18.37 | 17.8 | 18.11 | +0.72% | 10,179 | 18,380,062 |
| 2024-03-11 | 18.18 | 18.58 | 17.8 | 17.98 | -1.91% | 15,224 | 27,368,868 |
| 2024-03-08 | 17.21 | 18.44 | 17.01 | 18.33 | +7.13% | 28,375 | 50,821,676 |
| 2024-03-07 | 16.95 | 17.76 | 16.9 | 17.11 | +0.71% | 14,983 | 25,960,055 |
| 2024-03-06 | 16.58 | 17.1 | 16.4 | 16.99 | +1.86% | 15,409 | 25,894,080 |
| 2024-03-05 | 17.15 | 17.38 | 16.5 | 16.68 | -4.08% | 19,181 | 32,384,869 |
| 2024-03-04 | 17.98 | 18.28 | 17.07 | 17.39 | -4.76% | 26,711 | 46,711,070 |
| 2024-03-01 | 18.28 | 18.5 | 17.78 | 18.26 | -3.18% | 36,312 | 65,688,877 |
| 2024-02-29 | 17.1 | 19.8 | 16.12 | 18.86 | +7.04% | 55,329 | 101,165,787 |
| 2024-02-28 | 17.16 | 17.9 | 16 | 17.62 | +2.74% | 48,492 | 82,974,397 |
| 2024-02-27 | 16.77 | 17.36 | 16.45 | 17.15 | +3.25% | 17,761 | 30,340,484 |
| 2024-02-26 | 16.17 | 17.24 | 16.07 | 16.61 | +2.34% | 22,163 | 36,939,187 |
| 2024-02-23 | 15.76 | 16.37 | 15.48 | 16.23 | +4.57% | 27,133 | 43,339,214 |
| 2024-02-22 | 15.22 | 15.95 | 15 | 15.52 | +1.77% | 19,216 | 29,696,593 |
| 2024-02-21 | 14.91 | 16.03 | 14.91 | 15.25 | +0.33% | 17,064 | 26,490,637 |
| 2024-02-20 | 15.21 | 15.68 | 14.76 | 15.2 | -0.13% | 14,096 | 21,448,128 |
| 2024-02-19 | 15.05 | 15.64 | 14.59 | 15.22 | +2.7% | 25,730 | 38,698,605 |
| 2024-02-08 | 12.45 | 14.87 | 11.96 | 14.82 | +19.42% | 30,593 | 41,994,048 |
| 2024-02-07 | 13.17 | 13.18 | 11.88 | 12.41 | -6.34% | 36,194 | 45,133,774 |
| 2024-02-06 | 12.09 | 13.65 | 11.35 | 13.25 | +2.87% | 41,305 | 51,519,801 |
| 2024-02-05 | 15 | 15.12 | 12.3 | 12.88 | -16.25% | 33,061 | 43,563,322 |
| 2024-02-02 | 16.72 | 16.97 | 14.6 | 15.38 | -7.01% | 30,972 | 48,092,203 |
| 2024-02-01 | 17.16 | 17.16 | 16.14 | 16.54 | -2.07% | 16,419 | 27,213,981 |
| 2024-01-31 | 18.25 | 18.27 | 16.64 | 16.89 | -6.17% | 16,719 | 28,824,851 |
| 2024-01-30 | 19.2 | 19.2 | 17.96 | 18 | -4.31% | 9,702 | 17,930,167 |
| 2024-01-29 | 19.86 | 20.05 | 18.81 | 18.81 | -5.29% | 8,724 | 16,745,632 |
| 2024-01-26 | 19.74 | 20.14 | 19.56 | 19.86 | +1.12% | 9,832 | 19,546,907 |
| 2024-01-25 | 19.4 | 19.79 | 18.94 | 19.64 | +3.31% | 8,897 | 17,328,213 |
| 2024-01-24 | 19.43 | 19.88 | 18.39 | 19.01 | -1.66% | 13,636 | 25,851,215 |
| 2024-01-23 | 20.9 | 20.9 | 18.88 | 19.33 | -0.1% | 12,864 | 24,687,492 |
| 2024-01-22 | 20.8 | 20.86 | 19.08 | 19.35 | -6.43% | 17,652 | 35,253,266 |
| 2024-01-19 | 21.31 | 21.39 | 20.62 | 20.68 | -1.76% | 8,531 | 17,894,627 |
| 2024-01-18 | 21.47 | 21.49 | 20.48 | 21.05 | -1.45% | 17,308 | 36,117,795 |
| 2024-01-17 | 22 | 22.25 | 21.36 | 21.36 | -3.13% | 7,171 | 15,608,334 |
| 2024-01-16 | 21.99 | 22.22 | 21.63 | 22.05 | +0.18% | 10,911 | 23,899,954 |
| 2024-01-15 | 22.04 | 22.42 | 21.86 | 22.01 | +0.05% | 10,791 | 23,794,471 |
| 2024-01-12 | 22.46 | 22.49 | 21.99 | 22 | -1.17% | 7,871 | 17,457,829 |
| 2024-01-11 | 22.54 | 22.54 | 22.08 | 22.26 | +0.59% | 8,658 | 19,295,747 |
| 2024-01-10 | 22.19 | 22.57 | 22 | 22.13 | -0.81% | 9,285 | 20,671,746 |
| 2024-01-09 | 22.45 | 22.59 | 22.1 | 22.31 | +0.77% | 9,400 | 21,027,000 |
| 2024-01-08 | 22.54 | 22.82 | 22.07 | 22.14 | -0.9% | 9,034 | 20,259,094 |
| 2024-01-05 | 23.16 | 23.16 | 22.2 | 22.34 | -2.36% | 14,297 | 32,302,159 |
| 2024-01-04 | 23.57 | 23.57 | 22.66 | 22.88 | -1% | 6,511 | 14,926,194 |
| 2024-01-03 | 23.28 | 23.48 | 22.99 | 23.11 | -0.82% | 9,190 | 21,344,513 |
| 2024-01-02 | 23.55 | 23.64 | 23.2 | 23.3 | -0.68% | 7,114 | 16,670,796 |
| 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：