股票概览
19.23
-0.36%
-0.07
19.19
开盘价
19.49
最高价
18.9
最低价
102,204
成交量
数据更新至: 2024-05-20
技术指标
19.48
MA5 (5日均线)
20.07
MA10 (10日均线)
20.15
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 | 19.19 | 19.49 | 18.9 | 19.23 | -0.36% | 102,204 | 196,779,656 |
| 2024-05-17 | 19.53 | 19.53 | 19.09 | 19.3 | -1.73% | 97,418 | 187,413,112 |
| 2024-05-16 | 19.53 | 19.76 | 19.36 | 19.64 | +0.56% | 80,151 | 156,814,529 |
| 2024-05-15 | 19.65 | 19.9 | 19.48 | 19.53 | -0.96% | 80,143 | 157,434,721 |
| 2024-05-14 | 19.57 | 19.91 | 19.48 | 19.72 | +0.77% | 83,010 | 163,361,478 |
| 2024-05-13 | 20.22 | 20.23 | 19.51 | 19.57 | -4.35% | 142,107 | 280,404,906 |
| 2024-05-10 | 20.95 | 21.13 | 20.4 | 20.46 | -2.39% | 122,694 | 253,037,211 |
| 2024-05-09 | 21.18 | 21.18 | 20.72 | 20.96 | -1.83% | 171,709 | 359,352,131 |
| 2024-05-08 | 20.71 | 21.5 | 20.3 | 21.35 | +1.91% | 317,094 | 665,011,395 |
| 2024-05-07 | 20.4 | 21.05 | 20.4 | 20.95 | +3.41% | 259,226 | 539,767,037 |
| 2024-05-06 | 20.39 | 20.83 | 20.1 | 20.26 | +1% | 130,570 | 266,456,489 |
| 2024-04-30 | 20.58 | 20.78 | 19.73 | 20.06 | -3.09% | 156,747 | 317,045,785 |
| 2024-04-29 | 19.99 | 20.73 | 19.99 | 20.7 | +4.02% | 174,145 | 357,281,048 |
| 2024-04-26 | 19.35 | 20.05 | 19.3 | 19.9 | +2.42% | 154,548 | 306,017,751 |
| 2024-04-25 | 19.72 | 19.84 | 19.4 | 19.43 | -2.21% | 128,260 | 251,016,793 |
| 2024-04-24 | 19.5 | 20.17 | 19.3 | 19.87 | +1.22% | 149,420 | 295,915,540 |
| 2024-04-23 | 19.62 | 20.09 | 19.6 | 19.63 | -0.76% | 132,957 | 262,788,407 |
| 2024-04-22 | 21.1 | 21.18 | 19.3 | 19.78 | -6.83% | 192,561 | 385,397,120 |
| 2024-04-19 | 21.22 | 21.79 | 21.16 | 21.23 | -1.03% | 196,913 | 421,800,778 |
| 2024-04-18 | 21.7 | 22.32 | 21.44 | 21.45 | -3.16% | 341,364 | 743,711,510 |
| 2024-04-17 | 21.23 | 22.24 | 19.89 | 22.15 | +5.18% | 440,837 | 942,589,071 |
| 2024-04-16 | 19.42 | 21.52 | 19.38 | 21.06 | +6.26% | 425,207 | 887,179,478 |
| 2024-04-15 | 19.04 | 20.74 | 18.27 | 19.82 | +3.82% | 243,405 | 478,246,985 |
| 2024-04-12 | 19.47 | 19.61 | 19.03 | 19.09 | -2.75% | 102,255 | 196,864,728 |
| 2024-04-11 | 19.01 | 19.85 | 18.95 | 19.63 | +2.61% | 139,886 | 274,070,268 |
| 2024-04-10 | 19.73 | 19.73 | 19.02 | 19.13 | -3.19% | 99,317 | 190,783,172 |
| 2024-04-09 | 19.68 | 19.88 | 19.52 | 19.76 | +0.92% | 73,387 | 144,415,334 |
| 2024-04-08 | 19.94 | 20.13 | 19.4 | 19.58 | -2.1% | 104,387 | 206,271,544 |
| 2024-04-03 | 20.55 | 20.63 | 19.82 | 20 | -2.44% | 116,025 | 232,624,055 |
| 2024-04-02 | 21.3 | 21.38 | 20.35 | 20.5 | -4.21% | 174,555 | 361,146,869 |
| 2024-04-01 | 21.12 | 21.5 | 20.93 | 21.4 | +0.75% | 157,022 | 334,037,983 |
| 2024-03-29 | 20.4 | 21.79 | 20.3 | 21.24 | +3.06% | 237,274 | 502,612,440 |
| 2024-03-28 | 19.69 | 20.8 | 19.69 | 20.61 | +3.57% | 173,506 | 354,426,528 |
| 2024-03-27 | 20.78 | 21.19 | 19.9 | 19.9 | -5.46% | 202,997 | 411,916,611 |
| 2024-03-26 | 21.46 | 22.07 | 20.74 | 21.05 | -3.79% | 269,553 | 574,226,932 |
| 2024-03-25 | 23.8 | 23.89 | 21.88 | 21.88 | -10% | 398,708 | 910,105,139 |
| 2024-03-22 | 23.79 | 25.38 | 22.8 | 24.31 | +0.54% | 597,712 | 1,430,916,487 |
| 2024-03-21 | 22.9 | 24.8 | 22.5 | 24.18 | +6.8% | 617,458 | 1,461,968,882 |
| 2024-03-20 | 22.08 | 22.85 | 21.93 | 22.64 | +2.4% | 328,395 | 739,390,812 |
| 2024-03-19 | 22.15 | 22.92 | 22.1 | 22.11 | -0.18% | 333,207 | 748,311,698 |
| 2024-03-18 | 21.54 | 22.19 | 21.41 | 22.15 | +4.58% | 308,366 | 675,172,876 |
| 2024-03-15 | 21.36 | 21.5 | 20.73 | 21.18 | -0.7% | 189,557 | 397,981,016 |
| 2024-03-14 | 22 | 22.07 | 20.85 | 21.33 | -4.69% | 326,816 | 702,865,979 |
| 2024-03-13 | 21.88 | 22.97 | 21.8 | 22.38 | +1.91% | 364,594 | 816,255,629 |
| 2024-03-12 | 22.58 | 22.62 | 21.73 | 21.96 | -2.27% | 288,044 | 636,346,888 |
| 2024-03-11 | 22.2 | 22.63 | 21.85 | 22.47 | +1.08% | 274,083 | 612,715,416 |
| 2024-03-08 | 22.23 | 22.44 | 21.68 | 22.23 | -1.42% | 320,106 | 704,871,654 |
| 2024-03-07 | 24.02 | 24.28 | 22.3 | 22.55 | -7.54% | 499,362 | 1,158,153,961 |
| 2024-03-06 | 24.75 | 25.18 | 23.67 | 24.39 | -2.6% | 653,678 | 1,597,797,456 |
| 2024-03-05 | 22.62 | 25.04 | 22.34 | 25.04 | +10.02% | 812,595 | 1,974,593,962 |
| 2024-03-04 | 22.86 | 23.07 | 22.03 | 22.76 | -0.57% | 303,841 | 687,582,161 |
| 2024-03-01 | 22.8 | 23.35 | 22.27 | 22.89 | -1.29% | 422,050 | 959,159,756 |
| 2024-02-29 | 22 | 23.31 | 21.84 | 23.19 | +2.52% | 418,063 | 953,858,416 |
| 2024-02-28 | 24.9 | 25.48 | 22.62 | 22.62 | -9.99% | 603,095 | 1,470,148,469 |
| 2024-02-27 | 24.01 | 25.5 | 24 | 25.13 | -2.29% | 589,158 | 1,466,185,523 |
| 2024-02-26 | 24.6 | 26.15 | 23.27 | 25.72 | +2.96% | 747,422 | 1,835,577,077 |
| 2024-02-23 | 23.21 | 24.98 | 23.21 | 24.98 | +10% | 746,070 | 1,815,247,112 |
| 2024-02-22 | 21.88 | 23.12 | 21.69 | 22.71 | +1.16% | 653,546 | 1,465,060,303 |
| 2024-02-21 | 20.87 | 23.69 | 19.88 | 22.45 | +4.03% | 810,527 | 1,735,288,702 |
| 2024-02-20 | 20.97 | 22.45 | 20.21 | 21.58 | +5.73% | 836,176 | 1,827,008,616 |
| 2024-02-19 | 18.97 | 20.41 | 18.87 | 20.41 | +10.03% | 568,720 | 1,115,099,848 |
| 2024-02-08 | 18 | 19.2 | 17.44 | 18.55 | -4.28% | 699,360 | 1,270,748,806 |
| 2024-02-07 | 21.37 | 22.11 | 19.28 | 19.38 | -8.2% | 825,147 | 1,725,124,132 |
| 2024-02-06 | 21.11 | 22.58 | 21.11 | 21.11 | -9.98% | 774,744 | 1,653,068,467 |
| 2024-02-05 | 23.45 | 23.45 | 23.45 | 23.45 | -10.02% | 36,253 | 85,013,285 |
| 2024-02-02 | 30.58 | 31.85 | 26.06 | 26.06 | -9.98% | 684,679 | 2,037,178,875 |
| 2024-02-01 | 28.95 | 28.95 | 26.1 | 28.95 | +9.99% | 797,015 | 2,251,018,652 |
| 2024-01-31 | 25.3 | 26.32 | 24.8 | 26.32 | +9.99% | 243,943 | 631,205,508 |
| 2024-01-30 | 23.6 | 23.93 | 23.02 | 23.93 | +10.02% | 582,561 | 1,381,394,465 |
| 2024-01-29 | 21.75 | 21.75 | 21.75 | 21.75 | +10.02% | 25,671 | 55,834,860 |
| 2024-01-26 | 19.77 | 19.77 | 19.77 | 19.77 | +10.02% | 30,239 | 59,782,720 |
| 2024-01-25 | 17.97 | 17.97 | 17.97 | 17.97 | +9.98% | 57,621 | 103,545,494 |
| 2024-01-24 | 15.84 | 16.34 | 14.85 | 16.34 | +10.03% | 445,353 | 688,678,603 |
| 2024-01-23 | 13.61 | 14.85 | 13.44 | 14.85 | +10% | 126,105 | 180,692,667 |
| 2024-01-22 | 14.31 | 14.68 | 13.41 | 13.5 | -5.73% | 316,869 | 446,788,459 |
| 2024-01-19 | 12.98 | 14.32 | 12.93 | 14.32 | +9.98% | 254,671 | 351,258,043 |
| 2024-01-18 | 13.16 | 13.2 | 12.56 | 13.02 | -1.06% | 102,340 | 131,346,131 |
| 2024-01-17 | 13.65 | 13.69 | 13.09 | 13.16 | -3.52% | 74,573 | 99,593,600 |
| 2024-01-16 | 13.93 | 13.97 | 13.4 | 13.64 | -2.08% | 104,696 | 142,680,777 |
| 2024-01-15 | 13.68 | 14.31 | 13.61 | 13.93 | +1.83% | 125,649 | 175,487,371 |
| 2024-01-12 | 14.42 | 14.65 | 13.66 | 13.68 | -5.26% | 139,361 | 194,401,393 |
| 2024-01-11 | 14.09 | 14.73 | 14.09 | 14.44 | +2.78% | 130,305 | 187,707,529 |
| 2024-01-10 | 15.1 | 15.12 | 13.9 | 14.05 | -8.23% | 277,461 | 396,130,123 |
| 2024-01-09 | 15.22 | 15.63 | 15.05 | 15.31 | +0.46% | 192,675 | 294,857,265 |
| 2024-01-08 | 15.43 | 15.75 | 14.88 | 15.24 | -0.72% | 244,381 | 377,207,206 |
| 2024-01-05 | 15.66 | 16.24 | 14.93 | 15.35 | -4.18% | 360,265 | 556,383,418 |
| 2024-01-04 | 17 | 17 | 15.6 | 16.02 | +3.16% | 599,928 | 969,684,587 |
| 2024-01-03 | 15.39 | 15.53 | 14.69 | 15.53 | +9.99% | 110,448 | 169,038,621 |
| 2024-01-02 | 13.26 | 14.12 | 13.19 | 14.12 | +9.97% | 54,759 | 75,508,697 |
| 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：