股票概览
19.22
+0.79%
+0.15
19.07
开盘价
19.41
最高价
18.91
最低价
81,272
成交量
数据更新至: 2024-05-20
技术指标
19.68
MA5 (5日均线)
19.90
MA10 (10日均线)
19.55
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 | 19.07 | 19.41 | 18.91 | 19.22 | +0.79% | 81,272 | 155,855,167 |
| 2024-05-17 | 19.59 | 19.76 | 18.78 | 19.07 | -2.65% | 137,508 | 261,540,636 |
| 2024-05-16 | 19.92 | 20.05 | 19.54 | 19.59 | -1.31% | 73,820 | 145,271,075 |
| 2024-05-15 | 20.68 | 20.68 | 19.85 | 19.85 | -3.97% | 76,835 | 155,287,111 |
| 2024-05-14 | 20.16 | 20.88 | 20.12 | 20.67 | +2.12% | 98,587 | 202,906,895 |
| 2024-05-13 | 20 | 20.56 | 19.81 | 20.24 | +0.95% | 71,525 | 144,192,600 |
| 2024-05-10 | 20.3 | 20.33 | 19.93 | 20.05 | -1.33% | 60,714 | 121,899,714 |
| 2024-05-09 | 19.93 | 20.52 | 19.69 | 20.32 | +2.37% | 84,756 | 171,621,427 |
| 2024-05-08 | 20.16 | 20.16 | 19.8 | 19.85 | -1.29% | 58,424 | 116,483,365 |
| 2024-05-07 | 20.22 | 20.38 | 20 | 20.11 | -0.45% | 66,280 | 133,435,859 |
| 2024-05-06 | 19.84 | 20.46 | 19.73 | 20.2 | +2.96% | 116,175 | 234,065,037 |
| 2024-04-30 | 19.63 | 19.88 | 19.45 | 19.62 | +0.26% | 84,367 | 165,932,729 |
| 2024-04-29 | 19.8 | 19.88 | 19.2 | 19.57 | -1.16% | 107,128 | 208,560,592 |
| 2024-04-26 | 19.33 | 19.85 | 19.22 | 19.8 | +2.48% | 87,447 | 171,946,411 |
| 2024-04-25 | 18.87 | 19.5 | 18.8 | 19.32 | +2.38% | 103,692 | 199,622,623 |
| 2024-04-24 | 18.56 | 18.9 | 18.36 | 18.87 | +1.89% | 70,569 | 131,583,977 |
| 2024-04-23 | 18.62 | 18.74 | 18.11 | 18.52 | -0.48% | 87,793 | 161,381,891 |
| 2024-04-22 | 18.89 | 19.13 | 18.57 | 18.61 | -1.64% | 107,964 | 203,595,798 |
| 2024-04-19 | 18.55 | 18.98 | 18.54 | 18.92 | +1.39% | 79,446 | 149,125,103 |
| 2024-04-18 | 18.72 | 19.1 | 18.6 | 18.66 | -0.85% | 107,404 | 202,639,511 |
| 2024-04-17 | 18.62 | 19 | 18.51 | 18.82 | +1.84% | 178,836 | 335,156,284 |
| 2024-04-16 | 18.6 | 19.1 | 18.03 | 18.48 | -3.35% | 336,424 | 623,520,514 |
| 2024-04-15 | 19.71 | 19.71 | 19.12 | 19.12 | -9.98% | 101,107 | 193,901,933 |
| 2024-04-12 | 20.93 | 21.33 | 20.75 | 21.24 | +1.53% | 105,413 | 222,028,593 |
| 2024-04-11 | 20.84 | 21.58 | 20.68 | 20.92 | -0.19% | 82,238 | 173,132,001 |
| 2024-04-10 | 20.68 | 21.42 | 20.63 | 20.96 | +0.53% | 95,672 | 201,207,580 |
| 2024-04-09 | 20.14 | 20.85 | 20 | 20.85 | +3.22% | 81,601 | 167,139,582 |
| 2024-04-08 | 20.85 | 20.86 | 20.18 | 20.2 | -3.67% | 114,504 | 233,901,483 |
| 2024-04-03 | 21.1 | 21.39 | 20.68 | 20.97 | -0.66% | 80,608 | 168,963,678 |
| 2024-04-02 | 21.3 | 21.63 | 20.93 | 21.11 | -2.18% | 81,899 | 173,294,362 |
| 2024-04-01 | 20.78 | 21.59 | 20.72 | 21.58 | +4.05% | 119,986 | 253,319,258 |
| 2024-03-29 | 21.12 | 21.22 | 20.65 | 20.74 | -1.8% | 83,727 | 174,295,507 |
| 2024-03-28 | 21.32 | 21.63 | 21.01 | 21.12 | -0.85% | 84,504 | 179,636,782 |
| 2024-03-27 | 21.32 | 21.81 | 21.02 | 21.3 | -0.14% | 88,365 | 190,157,633 |
| 2024-03-26 | 21.15 | 21.45 | 20.98 | 21.33 | +0.66% | 76,487 | 162,220,414 |
| 2024-03-25 | 21.66 | 21.96 | 21.11 | 21.19 | -2.8% | 96,197 | 207,230,444 |
| 2024-03-22 | 22.39 | 22.39 | 21.5 | 21.8 | -2.29% | 95,472 | 208,608,928 |
| 2024-03-21 | 22.68 | 22.75 | 22.26 | 22.31 | -1.93% | 70,602 | 158,911,010 |
| 2024-03-20 | 22.63 | 22.99 | 22.43 | 22.75 | -0.18% | 73,375 | 166,419,396 |
| 2024-03-19 | 23.99 | 23.99 | 22.36 | 22.79 | -4.28% | 161,000 | 367,943,048 |
| 2024-03-18 | 22.47 | 24.09 | 22.13 | 23.81 | +7.79% | 152,921 | 356,000,354 |
| 2024-03-15 | 21.66 | 22.17 | 21.6 | 22.09 | +1.19% | 91,488 | 200,929,001 |
| 2024-03-14 | 22.25 | 22.5 | 21.4 | 21.83 | +2.78% | 146,934 | 321,368,082 |
| 2024-03-13 | 21.2 | 21.49 | 21.01 | 21.24 | -0.79% | 114,179 | 243,054,443 |
| 2024-03-12 | 20.94 | 21.65 | 20.78 | 21.41 | +3.58% | 254,961 | 543,434,952 |
| 2024-03-11 | 19.49 | 20.67 | 19.49 | 20.67 | +10.01% | 237,057 | 482,429,747 |
| 2024-03-08 | 17.9 | 18.96 | 17.9 | 18.79 | +3.36% | 77,936 | 144,593,164 |
| 2024-03-07 | 18.67 | 18.68 | 18.14 | 18.18 | -1.99% | 57,522 | 105,888,487 |
| 2024-03-06 | 18.7 | 18.94 | 18.35 | 18.55 | -1.38% | 67,965 | 126,419,707 |
| 2024-03-05 | 19.22 | 19.26 | 18.69 | 18.81 | -3.59% | 102,858 | 194,698,932 |
| 2024-03-04 | 18.04 | 19.51 | 17.93 | 19.51 | +8.81% | 191,536 | 361,986,681 |
| 2024-03-01 | 17.7 | 18 | 17.41 | 17.93 | +1.19% | 89,547 | 158,323,928 |
| 2024-02-29 | 17.5 | 17.84 | 17.34 | 17.72 | +1.26% | 85,028 | 149,645,538 |
| 2024-02-28 | 17.95 | 18.68 | 17.5 | 17.5 | -2.99% | 95,222 | 172,990,806 |
| 2024-02-27 | 17.83 | 18.05 | 17.7 | 18.04 | +1.18% | 67,388 | 120,061,465 |
| 2024-02-26 | 17.8 | 18.11 | 17.53 | 17.83 | -0.22% | 61,837 | 110,258,105 |
| 2024-02-23 | 17.62 | 17.91 | 17.47 | 17.87 | +1.19% | 68,396 | 120,941,432 |
| 2024-02-22 | 17.67 | 17.77 | 17.4 | 17.66 | +1.03% | 56,089 | 98,561,494 |
| 2024-02-21 | 17.34 | 18 | 17.27 | 17.48 | -0.17% | 90,726 | 159,825,774 |
| 2024-02-20 | 17.09 | 17.69 | 16.9 | 17.51 | +1.68% | 100,891 | 176,317,361 |
| 2024-02-19 | 17.71 | 17.83 | 16.86 | 17.22 | -2.71% | 138,963 | 238,794,481 |
| 2024-02-08 | 16.67 | 18.08 | 16.34 | 17.7 | +6.18% | 210,123 | 367,976,105 |
| 2024-02-07 | 15.68 | 16.85 | 15.68 | 16.67 | +8.81% | 205,422 | 339,660,830 |
| 2024-02-06 | 13.88 | 15.32 | 13.5 | 15.32 | +9.98% | 155,750 | 229,480,645 |
| 2024-02-05 | 14.4 | 14.49 | 13.36 | 13.93 | -4.2% | 123,033 | 171,476,918 |
| 2024-02-02 | 15.36 | 15.56 | 14 | 14.54 | -5.34% | 143,557 | 212,333,350 |
| 2024-02-01 | 15.56 | 15.81 | 15.08 | 15.36 | -1.6% | 88,459 | 136,513,633 |
| 2024-01-31 | 16.19 | 16.38 | 15.47 | 15.61 | -5.39% | 106,338 | 168,821,395 |
| 2024-01-30 | 17.5 | 17.51 | 16.45 | 16.5 | -6.78% | 106,712 | 179,649,236 |
| 2024-01-29 | 17.42 | 18 | 17.35 | 17.7 | +1.61% | 119,027 | 210,772,793 |
| 2024-01-26 | 17.55 | 18.09 | 17.28 | 17.42 | -1.36% | 121,662 | 215,106,692 |
| 2024-01-25 | 17.83 | 17.86 | 17.13 | 17.66 | -0.95% | 139,297 | 244,262,959 |
| 2024-01-24 | 18.2 | 18.36 | 17.22 | 17.83 | -0.94% | 74,615 | 131,845,390 |
| 2024-01-23 | 17.74 | 18.3 | 17.6 | 18 | +1.12% | 57,114 | 102,697,858 |
| 2024-01-22 | 18.9 | 19.13 | 17.68 | 17.8 | -7.1% | 96,596 | 176,682,486 |
| 2024-01-19 | 19.5 | 19.58 | 19.15 | 19.16 | -2.69% | 50,560 | 97,619,832 |
| 2024-01-18 | 19.66 | 19.91 | 18.8 | 19.69 | -0.61% | 88,388 | 169,383,866 |
| 2024-01-17 | 19.55 | 20.4 | 19.5 | 19.81 | +0.56% | 111,019 | 222,721,361 |
| 2024-01-16 | 19.82 | 20.08 | 19.42 | 19.7 | -0.61% | 62,858 | 123,662,761 |
| 2024-01-15 | 19.09 | 20.09 | 19.02 | 19.82 | +3.99% | 101,000 | 198,836,333 |
| 2024-01-12 | 19.25 | 19.97 | 19.02 | 19.06 | -1.7% | 98,929 | 192,086,539 |
| 2024-01-11 | 19.79 | 19.99 | 19.22 | 19.39 | -2.76% | 119,668 | 232,793,733 |
| 2024-01-10 | 20.74 | 20.98 | 19.4 | 19.94 | -3.86% | 113,335 | 227,128,416 |
| 2024-01-09 | 20.53 | 20.85 | 20.14 | 20.74 | +0.44% | 69,589 | 142,228,398 |
| 2024-01-08 | 21.24 | 21.36 | 20.54 | 20.65 | -3.46% | 82,424 | 171,818,623 |
| 2024-01-05 | 21.72 | 22.1 | 21.21 | 21.39 | -1.52% | 70,688 | 152,859,212 |
| 2024-01-04 | 21.6 | 22.02 | 21.3 | 21.72 | -0.59% | 97,530 | 211,768,838 |
| 2024-01-03 | 20.93 | 22.1 | 20.88 | 21.85 | +3.9% | 163,856 | 354,274,250 |
| 2024-01-02 | 20.52 | 21.5 | 20.36 | 21.03 | +2.49% | 134,834 | 282,584,661 |
| 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：