股票概览
19.03
-2.06%
-0.4
19.55
开盘价
19.55
最高价
18.95
最低价
54,778
成交量
数据更新至: 2024-05-20
技术指标
19.39
MA5 (5日均线)
19.76
MA10 (10日均线)
19.53
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 | 19.55 | 19.55 | 18.95 | 19.03 | -2.06% | 54,778 | 104,987,940 |
| 2024-05-17 | 19.24 | 19.48 | 18.91 | 19.43 | +0.62% | 45,471 | 87,157,582 |
| 2024-05-16 | 19.42 | 19.58 | 19.19 | 19.31 | -0.67% | 46,877 | 90,818,471 |
| 2024-05-15 | 19.81 | 20.04 | 19.36 | 19.44 | -1.52% | 39,670 | 77,819,846 |
| 2024-05-14 | 19.93 | 20.18 | 19.68 | 19.74 | -0.95% | 38,420 | 76,256,184 |
| 2024-05-13 | 20.06 | 20.35 | 19.68 | 19.93 | -0.8% | 53,177 | 106,575,023 |
| 2024-05-10 | 20.4 | 20.45 | 19.91 | 20.09 | -1.52% | 38,752 | 77,933,388 |
| 2024-05-09 | 19.81 | 20.68 | 19.81 | 20.4 | +3.13% | 61,093 | 124,258,589 |
| 2024-05-08 | 20.38 | 20.38 | 19.75 | 19.78 | -3.23% | 47,453 | 94,842,783 |
| 2024-05-07 | 20.15 | 20.55 | 20.08 | 20.44 | +1.19% | 69,231 | 140,984,833 |
| 2024-05-06 | 19.77 | 20.29 | 19.77 | 20.2 | +3.11% | 72,697 | 145,598,619 |
| 2024-04-30 | 20.11 | 20.11 | 19.43 | 19.59 | -2.59% | 53,299 | 104,823,467 |
| 2024-04-29 | 19.24 | 20.22 | 19.24 | 20.11 | +4.63% | 86,754 | 172,468,041 |
| 2024-04-26 | 18.81 | 19.28 | 18.7 | 19.22 | +2.13% | 62,565 | 119,302,237 |
| 2024-04-25 | 18.85 | 19.2 | 18.54 | 18.82 | +0.21% | 63,509 | 120,257,658 |
| 2024-04-24 | 18.69 | 18.89 | 18.12 | 18.78 | +0.97% | 62,225 | 115,278,246 |
| 2024-04-23 | 18.8 | 19.13 | 18.46 | 18.6 | -2.62% | 132,143 | 247,808,981 |
| 2024-04-22 | 18.76 | 19.52 | 18.76 | 19.1 | +0.47% | 81,731 | 156,604,449 |
| 2024-04-19 | 19.68 | 19.69 | 18.69 | 19.01 | -3.36% | 120,153 | 229,018,277 |
| 2024-04-18 | 20.32 | 20.32 | 19.32 | 19.67 | -3.63% | 166,018 | 326,220,000 |
| 2024-04-17 | 20.58 | 20.72 | 20.07 | 20.41 | +0.74% | 85,797 | 174,817,570 |
| 2024-04-16 | 21.22 | 21.3 | 20.18 | 20.26 | -3.57% | 55,201 | 113,502,927 |
| 2024-04-15 | 21.21 | 21.67 | 20.7 | 21.01 | -0.61% | 59,813 | 126,946,738 |
| 2024-04-12 | 21.54 | 21.75 | 21.12 | 21.14 | -1.95% | 30,769 | 65,793,109 |
| 2024-04-11 | 21.02 | 21.88 | 20.93 | 21.56 | +1.51% | 67,777 | 145,389,269 |
| 2024-04-10 | 21.67 | 21.72 | 21.07 | 21.24 | -2.21% | 65,964 | 140,648,301 |
| 2024-04-09 | 21.65 | 21.99 | 21.53 | 21.72 | +0.32% | 75,645 | 164,517,657 |
| 2024-04-08 | 22.15 | 22.5 | 21.58 | 21.65 | -3.39% | 104,532 | 228,975,064 |
| 2024-04-03 | 22.99 | 23.13 | 22.3 | 22.41 | -4.07% | 92,915 | 209,804,494 |
| 2024-04-02 | 23.81 | 24.22 | 23.23 | 23.36 | -0.17% | 112,231 | 266,019,901 |
| 2024-04-01 | 23.08 | 23.49 | 22.46 | 23.4 | +1.83% | 73,078 | 167,975,172 |
| 2024-03-29 | 22.79 | 23.22 | 22.45 | 22.98 | +0.75% | 39,486 | 89,958,073 |
| 2024-03-28 | 22.62 | 23.58 | 22.5 | 22.81 | +0.93% | 50,801 | 116,829,907 |
| 2024-03-27 | 23.38 | 23.85 | 22.6 | 22.6 | -3.99% | 41,472 | 96,203,801 |
| 2024-03-26 | 23.23 | 23.72 | 22.84 | 23.54 | +1.55% | 50,590 | 118,078,767 |
| 2024-03-25 | 23.44 | 24.02 | 23.16 | 23.18 | -1.61% | 62,586 | 147,782,251 |
| 2024-03-22 | 23.62 | 24.18 | 23.45 | 23.56 | -0.84% | 55,269 | 131,193,665 |
| 2024-03-21 | 23.8 | 23.91 | 23.57 | 23.76 | -0.04% | 52,538 | 124,708,278 |
| 2024-03-20 | 24.25 | 24.39 | 23.55 | 23.77 | -1.98% | 53,589 | 127,731,960 |
| 2024-03-19 | 24.2 | 24.52 | 24.02 | 24.25 | -0.45% | 53,166 | 129,229,598 |
| 2024-03-18 | 24.08 | 24.47 | 23.81 | 24.36 | +0.5% | 56,361 | 135,864,380 |
| 2024-03-15 | 24.52 | 25 | 24.03 | 24.24 | -1.34% | 67,830 | 164,937,812 |
| 2024-03-14 | 24.51 | 24.73 | 23.5 | 24.57 | -2.23% | 146,156 | 351,720,509 |
| 2024-03-13 | 24.66 | 25.68 | 24.65 | 25.13 | -0.08% | 98,074 | 247,524,616 |
| 2024-03-12 | 25.4 | 25.83 | 24.58 | 25.15 | +0.16% | 150,883 | 379,930,086 |
| 2024-03-11 | 23.35 | 25.11 | 23.35 | 25.11 | +9.99% | 208,868 | 511,476,989 |
| 2024-03-08 | 21.8 | 23.06 | 21.8 | 22.83 | +5.35% | 122,292 | 275,232,166 |
| 2024-03-07 | 22.62 | 22.9 | 21.66 | 21.67 | -4.45% | 82,829 | 182,488,932 |
| 2024-03-06 | 21.42 | 22.74 | 21.41 | 22.68 | +4.18% | 148,998 | 329,140,152 |
| 2024-03-05 | 21.88 | 21.88 | 21.23 | 21.77 | 0% | 55,787 | 119,847,037 |
| 2024-03-04 | 21.53 | 21.95 | 21.35 | 21.77 | +1.16% | 50,715 | 109,853,311 |
| 2024-03-01 | 21.63 | 22.03 | 21.32 | 21.52 | +1.03% | 58,316 | 126,215,420 |
| 2024-02-29 | 20.37 | 21.32 | 20.29 | 21.3 | +4.57% | 48,402 | 100,989,653 |
| 2024-02-28 | 21.26 | 22.05 | 20.37 | 20.37 | -3.78% | 69,118 | 146,924,123 |
| 2024-02-27 | 20.61 | 21.18 | 20.38 | 21.17 | +2.72% | 42,617 | 88,744,802 |
| 2024-02-26 | 20.42 | 20.94 | 20.26 | 20.61 | +1.38% | 62,817 | 129,206,791 |
| 2024-02-23 | 20.29 | 20.67 | 20 | 20.33 | +0.4% | 45,839 | 92,903,437 |
| 2024-02-22 | 20.1 | 20.6 | 19.98 | 20.25 | +0.5% | 38,077 | 76,804,378 |
| 2024-02-21 | 19.49 | 20.72 | 19.49 | 20.15 | +1.92% | 50,031 | 101,407,491 |
| 2024-02-20 | 20.06 | 20.18 | 19.42 | 19.77 | -2.08% | 43,464 | 85,514,602 |
| 2024-02-19 | 20.94 | 21.16 | 20.01 | 20.19 | -2.04% | 53,024 | 107,861,326 |
| 2024-02-08 | 20 | 21.2 | 19.8 | 20.61 | +4.41% | 72,350 | 150,423,749 |
| 2024-02-07 | 19.28 | 20.33 | 19.2 | 19.74 | +1.96% | 67,717 | 134,615,178 |
| 2024-02-06 | 17.68 | 19.46 | 17.01 | 19.36 | +9.26% | 82,521 | 152,813,870 |
| 2024-02-05 | 18.78 | 18.8 | 16.95 | 17.72 | -5.89% | 145,904 | 258,008,307 |
| 2024-02-02 | 20.01 | 20.25 | 18.2 | 18.83 | -5.85% | 76,949 | 148,213,067 |
| 2024-02-01 | 20.84 | 21.15 | 20 | 20 | -4.53% | 82,024 | 167,363,549 |
| 2024-01-31 | 21.3 | 21.49 | 20.42 | 20.95 | -3.63% | 86,339 | 181,004,931 |
| 2024-01-30 | 22 | 22.54 | 21.71 | 21.74 | -1.23% | 37,959 | 83,934,031 |
| 2024-01-29 | 23.75 | 23.92 | 21.96 | 22.01 | -6.97% | 71,590 | 160,666,837 |
| 2024-01-26 | 23.97 | 24.25 | 23.62 | 23.66 | -1.42% | 33,324 | 79,735,905 |
| 2024-01-25 | 23.4 | 24.05 | 22.81 | 24 | +2.17% | 49,576 | 116,613,568 |
| 2024-01-24 | 23.96 | 24.16 | 22.8 | 23.49 | -1.96% | 50,067 | 116,977,196 |
| 2024-01-23 | 23.8 | 24.64 | 23.01 | 23.96 | +1.48% | 52,004 | 124,435,997 |
| 2024-01-22 | 24.43 | 24.43 | 23.3 | 23.61 | -3.79% | 69,029 | 164,676,097 |
| 2024-01-19 | 24.88 | 25.4 | 24.42 | 24.54 | -1.25% | 66,791 | 165,775,715 |
| 2024-01-18 | 24.6 | 24.93 | 24.05 | 24.85 | +0.49% | 71,705 | 176,042,174 |
| 2024-01-17 | 24.6 | 25.27 | 24.33 | 24.73 | -0.64% | 62,340 | 154,811,380 |
| 2024-01-16 | 24.02 | 24.98 | 24 | 24.89 | +3.06% | 69,412 | 171,001,967 |
| 2024-01-15 | 24.28 | 24.38 | 23.9 | 24.15 | -1.02% | 35,768 | 86,457,616 |
| 2024-01-12 | 24.39 | 24.87 | 24.2 | 24.4 | +0.21% | 49,412 | 121,377,343 |
| 2024-01-11 | 24.17 | 24.83 | 24.04 | 24.35 | +0.45% | 58,018 | 141,567,833 |
| 2024-01-10 | 23.93 | 24.64 | 23.72 | 24.24 | +1.17% | 64,785 | 157,372,867 |
| 2024-01-09 | 23.71 | 24.5 | 23.51 | 23.96 | +1.05% | 55,364 | 132,609,801 |
| 2024-01-08 | 23.4 | 24.14 | 23.31 | 23.71 | +0.38% | 48,230 | 115,130,191 |
| 2024-01-05 | 23.79 | 24.2 | 23.43 | 23.62 | -0.42% | 42,840 | 101,972,794 |
| 2024-01-04 | 24.23 | 24.27 | 23.71 | 23.72 | -2.31% | 33,514 | 79,978,567 |
| 2024-01-03 | 24.35 | 24.63 | 24.1 | 24.28 | -0.53% | 57,980 | 140,857,918 |
| 2024-01-02 | 25.12 | 25.12 | 24.25 | 24.41 | -2.36% | 62,472 | 152,935,197 |
| 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：