股票概览
19.07
-0.47%
-0.09
19.12
开盘价
19.36
最高价
19
最低价
59,195
成交量
数据更新至: 2024-05-20
技术指标
19.37
MA5 (5日均线)
19.02
MA10 (10日均线)
18.71
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 | 19.12 | 19.36 | 19 | 19.07 | -0.47% | 59,195 | 113,344,329 |
| 2024-05-17 | 19.25 | 19.38 | 18.74 | 19.16 | -0.47% | 106,130 | 201,285,964 |
| 2024-05-16 | 19.55 | 19.7 | 19.18 | 19.25 | -1.84% | 87,571 | 169,541,500 |
| 2024-05-15 | 19.8 | 19.98 | 19.34 | 19.61 | -0.66% | 116,582 | 228,279,836 |
| 2024-05-14 | 19.19 | 19.94 | 19 | 19.74 | +2.28% | 133,590 | 262,262,551 |
| 2024-05-13 | 18.98 | 19.66 | 18.81 | 19.3 | +3.99% | 171,664 | 330,341,250 |
| 2024-05-10 | 18.56 | 18.68 | 18.42 | 18.56 | 0% | 41,508 | 76,926,715 |
| 2024-05-09 | 18.43 | 18.63 | 18.37 | 18.56 | +0.6% | 45,406 | 84,005,084 |
| 2024-05-08 | 18.5 | 18.65 | 18.35 | 18.45 | -0.27% | 61,584 | 113,808,096 |
| 2024-05-07 | 18.86 | 18.92 | 18.43 | 18.5 | -1.86% | 61,384 | 114,029,959 |
| 2024-05-06 | 18.6 | 18.93 | 18.47 | 18.85 | +2.39% | 83,248 | 156,460,816 |
| 2024-04-30 | 18.65 | 18.84 | 18.25 | 18.41 | -0.27% | 91,336 | 168,936,072 |
| 2024-04-29 | 18.49 | 18.64 | 18.35 | 18.46 | +0.33% | 63,960 | 118,239,848 |
| 2024-04-26 | 18.38 | 18.45 | 18.1 | 18.4 | +0.11% | 55,745 | 102,060,641 |
| 2024-04-25 | 18.37 | 18.43 | 18.01 | 18.38 | +0.49% | 40,259 | 73,802,846 |
| 2024-04-24 | 18.3 | 18.41 | 18.08 | 18.29 | -0.05% | 37,167 | 67,753,255 |
| 2024-04-23 | 18.38 | 18.53 | 18.17 | 18.3 | -0.76% | 53,606 | 98,129,397 |
| 2024-04-22 | 18.46 | 18.74 | 18.3 | 18.44 | 0% | 83,443 | 154,210,444 |
| 2024-04-19 | 17.95 | 18.57 | 17.95 | 18.44 | +2.33% | 113,777 | 209,099,800 |
| 2024-04-18 | 17.76 | 18.18 | 17.7 | 18.02 | +1.46% | 103,009 | 185,216,949 |
| 2024-04-17 | 17.46 | 17.84 | 17.44 | 17.76 | +1.08% | 87,075 | 153,797,932 |
| 2024-04-16 | 17.55 | 17.87 | 17.45 | 17.57 | -0.62% | 95,740 | 169,072,400 |
| 2024-04-15 | 17.25 | 17.77 | 17.08 | 17.68 | +2.61% | 129,074 | 225,847,111 |
| 2024-04-12 | 17.53 | 17.56 | 17.16 | 17.23 | -1.2% | 81,189 | 140,674,336 |
| 2024-04-11 | 17.3 | 17.51 | 17.1 | 17.44 | +0.75% | 58,195 | 101,032,717 |
| 2024-04-10 | 17.45 | 17.45 | 17.05 | 17.31 | -0.17% | 63,838 | 110,045,775 |
| 2024-04-09 | 17.2 | 17.66 | 17.2 | 17.34 | +0.81% | 89,707 | 156,060,921 |
| 2024-04-08 | 17.2 | 17.38 | 17.12 | 17.2 | +1.06% | 102,265 | 176,611,431 |
| 2024-04-03 | 16.9 | 17.07 | 16.74 | 17.02 | +0.59% | 75,504 | 127,678,800 |
| 2024-04-02 | 16.69 | 17.02 | 16.6 | 16.92 | +1.68% | 84,610 | 142,735,444 |
| 2024-04-01 | 16.5 | 16.66 | 16.48 | 16.64 | +0.97% | 56,649 | 93,922,163 |
| 2024-03-29 | 16.16 | 16.48 | 16.15 | 16.48 | +1.35% | 56,525 | 92,310,357 |
| 2024-03-28 | 16.35 | 16.35 | 15.98 | 16.26 | -0.85% | 72,619 | 117,314,336 |
| 2024-03-27 | 16.3 | 16.72 | 16.18 | 16.4 | +1.17% | 111,408 | 183,151,192 |
| 2024-03-26 | 15.72 | 16.27 | 15.69 | 16.21 | +3.05% | 77,533 | 124,069,460 |
| 2024-03-25 | 15.63 | 15.95 | 15.54 | 15.73 | +0.64% | 50,308 | 79,159,210 |
| 2024-03-22 | 16 | 16.03 | 15.52 | 15.63 | -2.31% | 58,906 | 92,441,314 |
| 2024-03-21 | 16.3 | 16.3 | 15.98 | 16 | -1.54% | 65,114 | 104,668,929 |
| 2024-03-20 | 16.23 | 16.32 | 16.15 | 16.25 | -0.25% | 53,789 | 87,174,132 |
| 2024-03-19 | 16.57 | 16.57 | 16.26 | 16.29 | -1.75% | 72,046 | 118,040,007 |
| 2024-03-18 | 16.5 | 16.64 | 16.21 | 16.58 | +0.79% | 91,183 | 149,572,477 |
| 2024-03-15 | 16.11 | 16.51 | 16.06 | 16.45 | +2.11% | 70,664 | 115,354,677 |
| 2024-03-14 | 16.07 | 16.27 | 16.06 | 16.11 | 0% | 54,828 | 88,596,363 |
| 2024-03-13 | 16.27 | 16.39 | 16.01 | 16.11 | -0.8% | 43,959 | 71,145,009 |
| 2024-03-12 | 16.29 | 16.32 | 16.03 | 16.24 | -0.06% | 55,294 | 89,455,578 |
| 2024-03-11 | 16.01 | 16.25 | 16 | 16.25 | +1.25% | 45,033 | 72,678,446 |
| 2024-03-08 | 16 | 16.1 | 15.9 | 16.05 | -0.12% | 34,099 | 54,547,958 |
| 2024-03-07 | 15.94 | 16.15 | 15.91 | 16.07 | +0.88% | 56,174 | 90,232,084 |
| 2024-03-06 | 15.82 | 16.06 | 15.81 | 15.93 | +0.13% | 39,602 | 63,167,712 |
| 2024-03-05 | 15.91 | 16.02 | 15.78 | 15.91 | 0% | 55,749 | 88,498,746 |
| 2024-03-04 | 15.9 | 15.95 | 15.68 | 15.91 | 0% | 68,947 | 108,884,405 |
| 2024-03-01 | 16.1 | 16.14 | 15.84 | 15.91 | -1% | 64,676 | 103,027,033 |
| 2024-02-29 | 15.85 | 16.09 | 15.65 | 16.07 | +1.2% | 74,892 | 119,419,576 |
| 2024-02-28 | 16.18 | 16.36 | 15.86 | 15.88 | -1.79% | 92,025 | 148,214,804 |
| 2024-02-27 | 16.03 | 16.23 | 16.03 | 16.17 | +0.31% | 64,712 | 104,280,929 |
| 2024-02-26 | 16.33 | 16.33 | 16.05 | 16.12 | -1.04% | 51,422 | 83,139,549 |
| 2024-02-23 | 16.43 | 16.43 | 16.09 | 16.29 | -0.49% | 44,721 | 72,653,564 |
| 2024-02-22 | 16.33 | 16.51 | 16.29 | 16.37 | 0% | 33,727 | 55,260,351 |
| 2024-02-21 | 16.49 | 16.75 | 16.33 | 16.37 | -0.49% | 59,750 | 98,805,498 |
| 2024-02-20 | 16.48 | 16.58 | 16.31 | 16.45 | -0.18% | 51,623 | 84,900,735 |
| 2024-02-19 | 16.52 | 16.67 | 16.29 | 16.48 | -0.18% | 86,560 | 142,349,407 |
| 2024-02-08 | 16.37 | 16.64 | 16.04 | 16.51 | +1.35% | 92,699 | 152,159,778 |
| 2024-02-07 | 15.84 | 16.36 | 15.7 | 16.29 | +3.3% | 104,867 | 169,003,155 |
| 2024-02-06 | 14.68 | 16.03 | 14.61 | 15.77 | +5.98% | 92,218 | 143,534,315 |
| 2024-02-05 | 14.88 | 15.35 | 14.15 | 14.88 | -0.67% | 88,584 | 130,897,385 |
| 2024-02-02 | 15.22 | 15.45 | 14.71 | 14.98 | -1.9% | 48,697 | 73,110,181 |
| 2024-02-01 | 15.22 | 15.62 | 15.08 | 15.27 | -0.52% | 47,615 | 72,918,812 |
| 2024-01-31 | 15.33 | 15.75 | 15.3 | 15.35 | -0.84% | 43,741 | 67,787,683 |
| 2024-01-30 | 15.8 | 15.94 | 15.43 | 15.48 | -2.64% | 42,305 | 66,431,544 |
| 2024-01-29 | 15.75 | 16.03 | 15.74 | 15.9 | +0.89% | 52,360 | 83,426,027 |
| 2024-01-26 | 15.78 | 16.02 | 15.72 | 15.76 | -0.25% | 32,227 | 51,119,307 |
| 2024-01-25 | 15.35 | 15.87 | 15.34 | 15.8 | +2.6% | 48,561 | 76,260,793 |
| 2024-01-24 | 15.35 | 15.42 | 14.88 | 15.4 | +0.79% | 45,949 | 69,886,682 |
| 2024-01-23 | 15.1 | 15.35 | 14.8 | 15.28 | +0.99% | 47,173 | 71,193,216 |
| 2024-01-22 | 15.72 | 15.72 | 15.01 | 15.13 | -3.75% | 63,259 | 96,595,941 |
| 2024-01-19 | 15.82 | 15.95 | 15.6 | 15.72 | -0.51% | 29,455 | 46,582,661 |
| 2024-01-18 | 15.9 | 15.9 | 15.37 | 15.8 | -1% | 50,972 | 79,474,932 |
| 2024-01-17 | 16.09 | 16.16 | 15.95 | 15.96 | -1.3% | 33,929 | 54,471,542 |
| 2024-01-16 | 15.96 | 16.23 | 15.9 | 16.17 | +0.81% | 51,889 | 83,444,309 |
| 2024-01-15 | 16.87 | 16.93 | 15.81 | 16.04 | -4.98% | 128,991 | 209,165,786 |
| 2024-01-12 | 17.08 | 17.29 | 16.85 | 16.88 | +0.06% | 55,720 | 95,265,340 |
| 2024-01-11 | 16.94 | 17.07 | 16.85 | 16.87 | -0.59% | 35,498 | 60,097,381 |
| 2024-01-10 | 17.02 | 17.11 | 16.8 | 16.97 | -0.18% | 26,834 | 45,428,492 |
| 2024-01-09 | 17.03 | 17.15 | 16.76 | 17 | -0.93% | 40,108 | 67,781,664 |
| 2024-01-08 | 17.39 | 17.39 | 17.16 | 17.16 | -1.32% | 32,501 | 56,030,127 |
| 2024-01-05 | 17.36 | 17.56 | 17.22 | 17.39 | +0.35% | 35,738 | 62,282,003 |
| 2024-01-04 | 17.42 | 17.5 | 17.19 | 17.33 | -0.17% | 38,924 | 67,463,844 |
| 2024-01-03 | 17.32 | 17.38 | 17.2 | 17.36 | -0.06% | 30,163 | 52,144,524 |
| 2024-01-02 | 17.2 | 17.47 | 17.11 | 17.37 | +0.23% | 47,587 | 82,507,330 |
| 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：