股票概览
19.29
+0.52%
+0.1
19.19
开盘价
19.51
最高价
19.15
最低价
1,325,606
成交量
数据更新至: 2024-05-20
技术指标
19.00
MA5 (5日均线)
18.99
MA10 (10日均线)
18.80
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 | 19.19 | 19.51 | 19.15 | 19.29 | +0.52% | 1,325,606 | 2,568,987,458 |
| 2024-05-17 | 18.78 | 19.22 | 18.73 | 19.19 | +2.18% | 1,010,141 | 1,918,998,124 |
| 2024-05-16 | 18.8 | 18.98 | 18.74 | 18.78 | +0.16% | 605,089 | 1,139,557,602 |
| 2024-05-15 | 19.06 | 19.09 | 18.74 | 18.75 | -1.37% | 774,121 | 1,459,083,366 |
| 2024-05-14 | 19.01 | 19.03 | 18.83 | 19.01 | +0.16% | 669,019 | 1,266,821,447 |
| 2024-05-13 | 19.03 | 19.13 | 18.76 | 18.98 | -0.42% | 814,225 | 1,542,516,577 |
| 2024-05-10 | 18.94 | 19.14 | 18.85 | 19.06 | +0.79% | 905,794 | 1,720,456,371 |
| 2024-05-09 | 18.83 | 19.02 | 18.82 | 18.91 | +0.69% | 742,667 | 1,404,596,262 |
| 2024-05-08 | 19.03 | 19.1 | 18.75 | 18.78 | -1.78% | 783,103 | 1,478,924,663 |
| 2024-05-07 | 19.2 | 19.25 | 19.07 | 19.12 | -0.47% | 659,792 | 1,262,187,135 |
| 2024-05-06 | 19.25 | 19.45 | 19.12 | 19.21 | +1.05% | 1,078,318 | 2,079,020,102 |
| 2024-04-30 | 19.25 | 19.36 | 18.95 | 19.01 | -1.91% | 1,022,410 | 1,955,881,347 |
| 2024-04-29 | 19.17 | 19.52 | 19.05 | 19.38 | +1.15% | 1,886,652 | 3,638,439,646 |
| 2024-04-26 | 18.55 | 19.27 | 18.37 | 19.16 | +5.39% | 2,255,741 | 4,248,412,847 |
| 2024-04-25 | 18.25 | 18.32 | 18.11 | 18.18 | -0.49% | 516,679 | 940,710,872 |
| 2024-04-24 | 18.25 | 18.33 | 18.05 | 18.27 | 0% | 548,570 | 998,853,309 |
| 2024-04-23 | 18.32 | 18.43 | 18.2 | 18.27 | -0.05% | 665,688 | 1,217,707,087 |
| 2024-04-22 | 18.13 | 18.55 | 18.13 | 18.28 | +0.83% | 779,616 | 1,429,239,753 |
| 2024-04-19 | 18.1 | 18.3 | 18.06 | 18.13 | -0.44% | 782,310 | 1,420,736,104 |
| 2024-04-18 | 18.01 | 18.53 | 17.98 | 18.21 | +0.61% | 1,349,376 | 2,464,131,258 |
| 2024-04-17 | 17.58 | 18.11 | 17.45 | 18.1 | +2.67% | 1,205,475 | 2,145,695,272 |
| 2024-04-16 | 17.51 | 18 | 17.48 | 17.63 | -0.62% | 1,249,252 | 2,217,573,728 |
| 2024-04-15 | 17.5 | 17.92 | 17.26 | 17.74 | -1.11% | 1,799,117 | 3,165,646,153 |
| 2024-04-12 | 18.35 | 18.42 | 17.9 | 17.94 | -2.18% | 1,057,567 | 1,909,255,553 |
| 2024-04-11 | 18.34 | 18.52 | 18.29 | 18.34 | -0.38% | 612,759 | 1,126,874,595 |
| 2024-04-10 | 18.89 | 18.91 | 18.35 | 18.41 | -2.75% | 975,998 | 1,813,346,733 |
| 2024-04-09 | 18.9 | 19.05 | 18.88 | 18.93 | +0.05% | 448,793 | 850,475,059 |
| 2024-04-08 | 19 | 19.07 | 18.78 | 18.92 | -1.25% | 724,600 | 1,371,551,741 |
| 2024-04-03 | 19.28 | 19.29 | 19.13 | 19.16 | -0.78% | 530,948 | 1,018,810,156 |
| 2024-04-02 | 19.42 | 19.47 | 19.28 | 19.31 | -0.52% | 688,563 | 1,331,754,403 |
| 2024-04-01 | 19.3 | 19.44 | 19.3 | 19.41 | +1.09% | 907,087 | 1,757,060,951 |
| 2024-03-29 | 19.28 | 19.28 | 19.1 | 19.2 | -0.57% | 867,231 | 1,661,488,228 |
| 2024-03-28 | 19.3 | 19.53 | 19.23 | 19.31 | -0.21% | 1,037,015 | 2,007,001,601 |
| 2024-03-27 | 19.52 | 19.54 | 19.32 | 19.35 | -1.28% | 687,822 | 1,335,178,798 |
| 2024-03-26 | 19.41 | 19.62 | 19.41 | 19.6 | +0.51% | 763,998 | 1,490,546,285 |
| 2024-03-25 | 19.8 | 19.92 | 19.5 | 19.5 | -4.88% | 1,799,742 | 3,533,742,867 |
| 2024-03-22 | 20.83 | 20.87 | 20.44 | 20.5 | -1.58% | 766,249 | 1,576,797,500 |
| 2024-03-21 | 20.87 | 21.17 | 20.8 | 20.83 | -0.05% | 680,561 | 1,423,455,162 |
| 2024-03-20 | 20.77 | 20.97 | 20.74 | 20.84 | +0.05% | 479,502 | 999,311,219 |
| 2024-03-19 | 21.22 | 21.22 | 20.81 | 20.83 | -2.02% | 724,657 | 1,522,354,516 |
| 2024-03-18 | 20.89 | 21.43 | 20.87 | 21.26 | +1.87% | 1,026,790 | 2,177,023,126 |
| 2024-03-15 | 20.71 | 20.89 | 20.59 | 20.87 | +0.34% | 608,804 | 1,262,584,774 |
| 2024-03-14 | 21.01 | 21.16 | 20.71 | 20.8 | -1.28% | 675,060 | 1,410,848,005 |
| 2024-03-13 | 21.4 | 21.43 | 21.05 | 21.07 | -1.54% | 635,468 | 1,345,066,748 |
| 2024-03-12 | 21.3 | 21.45 | 21.16 | 21.4 | +0.99% | 820,888 | 1,749,861,586 |
| 2024-03-11 | 20.89 | 21.2 | 20.87 | 21.19 | +1.88% | 758,369 | 1,598,127,873 |
| 2024-03-08 | 20.8 | 20.9 | 20.71 | 20.8 | -0.05% | 465,433 | 967,921,209 |
| 2024-03-07 | 21.07 | 21.2 | 20.71 | 20.81 | -1.37% | 892,486 | 1,868,871,438 |
| 2024-03-06 | 21.17 | 21.4 | 21.03 | 21.1 | -0.38% | 654,451 | 1,385,700,082 |
| 2024-03-05 | 21.03 | 21.24 | 21.02 | 21.18 | +0.09% | 790,445 | 1,672,330,722 |
| 2024-03-04 | 21.33 | 21.36 | 21.06 | 21.16 | -0.75% | 590,709 | 1,250,669,911 |
| 2024-03-01 | 21.3 | 21.44 | 21.1 | 21.32 | +0.09% | 723,936 | 1,537,955,150 |
| 2024-02-29 | 21 | 21.35 | 20.95 | 21.3 | +1.43% | 963,923 | 2,037,055,653 |
| 2024-02-28 | 21.52 | 21.74 | 21 | 21 | -2.14% | 1,172,925 | 2,512,179,783 |
| 2024-02-27 | 21.32 | 21.47 | 21.23 | 21.46 | +0.56% | 810,284 | 1,728,538,412 |
| 2024-02-26 | 21.54 | 21.63 | 21.31 | 21.34 | -0.84% | 646,414 | 1,386,960,298 |
| 2024-02-23 | 21.74 | 21.78 | 21.46 | 21.52 | -0.97% | 777,536 | 1,679,100,350 |
| 2024-02-22 | 21.27 | 21.8 | 21.23 | 21.73 | +1.64% | 1,094,041 | 2,365,138,039 |
| 2024-02-21 | 20.9 | 21.71 | 20.81 | 21.38 | +1.86% | 1,287,130 | 2,749,494,326 |
| 2024-02-20 | 20.73 | 21.17 | 20.68 | 20.99 | +0.67% | 888,629 | 1,858,586,985 |
| 2024-02-19 | 21.12 | 21.12 | 20.55 | 20.85 | -1.88% | 952,239 | 1,979,888,090 |
| 2024-02-08 | 21.3 | 21.53 | 21.08 | 21.25 | +0.33% | 1,009,396 | 2,149,633,923 |
| 2024-02-07 | 21.02 | 21.28 | 20.9 | 21.18 | +0.19% | 1,121,726 | 2,367,112,733 |
| 2024-02-06 | 20.16 | 21.22 | 20 | 21.14 | +4.76% | 1,210,246 | 2,509,414,266 |
| 2024-02-05 | 20.08 | 20.52 | 19.76 | 20.18 | 0% | 996,991 | 2,008,152,346 |
| 2024-02-02 | 20.44 | 20.52 | 19.67 | 20.18 | -1.27% | 1,022,182 | 2,061,606,711 |
| 2024-02-01 | 20.3 | 20.78 | 20.28 | 20.44 | -0.29% | 765,051 | 1,572,022,998 |
| 2024-01-31 | 20.35 | 20.72 | 20.25 | 20.5 | +0.29% | 793,198 | 1,627,214,289 |
| 2024-01-30 | 20.45 | 20.8 | 20.28 | 20.44 | -0.68% | 900,567 | 1,848,202,280 |
| 2024-01-29 | 20.72 | 20.89 | 20.53 | 20.58 | -1.2% | 893,544 | 1,849,438,738 |
| 2024-01-26 | 20.4 | 21.08 | 20.31 | 20.83 | +1.31% | 1,482,557 | 3,064,826,716 |
| 2024-01-25 | 20.34 | 20.7 | 20.13 | 20.56 | +0.19% | 1,542,794 | 3,154,344,626 |
| 2024-01-24 | 19.88 | 20.62 | 19.61 | 20.52 | +3.74% | 1,453,993 | 2,920,645,095 |
| 2024-01-23 | 19.05 | 19.95 | 18.94 | 19.78 | +3.4% | 1,152,870 | 2,254,756,633 |
| 2024-01-22 | 19.4 | 19.57 | 18.92 | 19.13 | -1.75% | 984,471 | 1,907,709,426 |
| 2024-01-19 | 19.3 | 19.58 | 19.25 | 19.47 | -0.1% | 691,141 | 1,343,840,467 |
| 2024-01-18 | 19.07 | 19.54 | 18.78 | 19.49 | +1.4% | 1,121,366 | 2,140,221,938 |
| 2024-01-17 | 19.5 | 19.53 | 19.22 | 19.22 | -1.84% | 561,491 | 1,088,333,238 |
| 2024-01-16 | 19.45 | 19.62 | 19.22 | 19.58 | +0.51% | 580,084 | 1,127,694,935 |
| 2024-01-15 | 19.36 | 19.69 | 19.33 | 19.48 | -0.2% | 338,558 | 659,832,780 |
| 2024-01-12 | 19.5 | 19.73 | 19.45 | 19.52 | -0.41% | 397,471 | 778,895,688 |
| 2024-01-11 | 19.48 | 19.66 | 19.34 | 19.6 | +0.72% | 447,933 | 874,928,732 |
| 2024-01-10 | 19.45 | 19.63 | 19.26 | 19.46 | 0% | 525,961 | 1,024,533,120 |
| 2024-01-09 | 19.42 | 19.56 | 19.33 | 19.46 | +0.21% | 458,458 | 892,306,220 |
| 2024-01-08 | 19.72 | 19.86 | 19.4 | 19.42 | -1.87% | 625,671 | 1,222,235,532 |
| 2024-01-05 | 19.95 | 20.18 | 19.66 | 19.79 | -1.05% | 696,148 | 1,387,740,195 |
| 2024-01-04 | 20.12 | 20.16 | 19.84 | 20 | -0.89% | 503,918 | 1,006,917,540 |
| 2024-01-03 | 20 | 20.25 | 19.98 | 20.18 | +0.55% | 547,514 | 1,101,533,870 |
| 2024-01-02 | 20.38 | 20.4 | 20.06 | 20.07 | -1.47% | 587,765 | 1,183,083,968 |
| 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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832