股票概览
19.33
-0.77%
-0.15
19.69
开盘价
19.8
最高价
19.25
最低价
74,072
成交量
数据更新至: 2024-05-20
技术指标
19.11
MA5 (5日均线)
19.16
MA10 (10日均线)
19.15
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 | 19.69 | 19.8 | 19.25 | 19.33 | -0.77% | 74,072 | 144,088,441 |
| 2024-05-17 | 19.1 | 19.5 | 18.94 | 19.48 | +2.42% | 88,583 | 171,435,138 |
| 2024-05-16 | 18.7 | 19.15 | 18.7 | 19.02 | +1.98% | 48,027 | 91,224,930 |
| 2024-05-15 | 19 | 19.18 | 18.65 | 18.65 | -2.1% | 39,952 | 75,614,038 |
| 2024-05-14 | 18.95 | 19.08 | 18.72 | 19.05 | +1.44% | 37,476 | 70,836,756 |
| 2024-05-13 | 19.2 | 19.2 | 18.4 | 18.78 | -2.95% | 65,284 | 122,839,134 |
| 2024-05-10 | 19.5 | 19.69 | 19.28 | 19.35 | -1.23% | 68,016 | 132,238,063 |
| 2024-05-09 | 19.27 | 19.6 | 18.85 | 19.59 | +1.77% | 95,795 | 185,212,728 |
| 2024-05-08 | 19.05 | 19.5 | 18.7 | 19.25 | +1% | 80,089 | 154,276,469 |
| 2024-05-07 | 19.11 | 19.43 | 19.03 | 19.06 | -0.47% | 49,686 | 95,213,807 |
| 2024-05-06 | 19.11 | 19.26 | 19.03 | 19.15 | +0.16% | 55,434 | 105,980,510 |
| 2024-04-30 | 19.46 | 19.61 | 18.8 | 19.12 | -2.4% | 80,756 | 154,355,569 |
| 2024-04-29 | 19.14 | 19.6 | 18.9 | 19.59 | +2.24% | 102,688 | 198,530,099 |
| 2024-04-26 | 19.7 | 19.84 | 19.13 | 19.16 | -2.15% | 106,336 | 205,581,165 |
| 2024-04-25 | 19.24 | 19.99 | 18.85 | 19.58 | +1.5% | 101,991 | 198,359,251 |
| 2024-04-24 | 18.71 | 19.66 | 18.66 | 19.29 | +0.63% | 114,374 | 220,274,757 |
| 2024-04-23 | 18.24 | 19.23 | 18.24 | 19.17 | +4.02% | 111,624 | 210,833,728 |
| 2024-04-22 | 18.81 | 19.03 | 18.3 | 18.43 | -4.11% | 107,929 | 200,952,843 |
| 2024-04-19 | 19.13 | 20.58 | 18.67 | 19.22 | +2.18% | 190,837 | 371,322,894 |
| 2024-04-18 | 17.2 | 18.81 | 17.2 | 18.81 | +10% | 93,027 | 169,310,718 |
| 2024-04-17 | 16.38 | 17.24 | 16.38 | 17.1 | +5.17% | 51,927 | 88,243,821 |
| 2024-04-16 | 16.8 | 17.27 | 16.11 | 16.26 | -4.69% | 54,109 | 89,338,260 |
| 2024-04-15 | 17.05 | 17.35 | 16.33 | 17.06 | +0.06% | 65,668 | 111,346,329 |
| 2024-04-12 | 17.53 | 17.79 | 16.8 | 17.05 | -3.56% | 86,999 | 149,643,595 |
| 2024-04-11 | 18.92 | 19.14 | 17.31 | 17.68 | -8.06% | 119,425 | 218,579,364 |
| 2024-04-10 | 19.75 | 20.35 | 19.17 | 19.23 | -3.32% | 77,214 | 151,873,182 |
| 2024-04-09 | 19.21 | 19.95 | 18.91 | 19.89 | +3.54% | 71,459 | 139,355,045 |
| 2024-04-08 | 19.6 | 19.76 | 19.1 | 19.21 | -3.85% | 76,160 | 147,900,351 |
| 2024-04-03 | 19.77 | 20.5 | 18.88 | 19.98 | +1.42% | 142,241 | 281,657,113 |
| 2024-04-02 | 19.04 | 19.78 | 19.02 | 19.7 | +2.76% | 106,933 | 208,211,991 |
| 2024-04-01 | 18.9 | 19.24 | 18.69 | 19.17 | +1.11% | 68,151 | 129,835,771 |
| 2024-03-29 | 19.28 | 19.64 | 18.82 | 18.96 | -0.99% | 73,595 | 140,704,938 |
| 2024-03-28 | 18.65 | 19.54 | 18.52 | 19.15 | +2.52% | 96,009 | 184,392,638 |
| 2024-03-27 | 19.78 | 19.78 | 18.41 | 18.68 | -6.65% | 91,909 | 175,508,996 |
| 2024-03-26 | 19.58 | 20.3 | 19.06 | 20.01 | +0.4% | 147,473 | 291,729,646 |
| 2024-03-25 | 19 | 20.69 | 18.81 | 19.93 | +4.07% | 188,175 | 372,776,071 |
| 2024-03-22 | 18.65 | 19.85 | 18.61 | 19.15 | +2.13% | 160,963 | 308,101,134 |
| 2024-03-21 | 18.9 | 19.09 | 18.53 | 18.75 | -2.34% | 132,921 | 249,357,490 |
| 2024-03-20 | 19.47 | 19.68 | 18.9 | 19.2 | -0.1% | 234,732 | 453,255,619 |
| 2024-03-19 | 17.47 | 19.22 | 17.32 | 19.22 | +10.02% | 157,765 | 290,076,305 |
| 2024-03-18 | 17.29 | 17.48 | 17.23 | 17.47 | +1.45% | 62,379 | 108,076,364 |
| 2024-03-15 | 17.4 | 17.4 | 17.03 | 17.22 | -1.09% | 49,056 | 84,271,594 |
| 2024-03-14 | 17.41 | 17.77 | 17.22 | 17.41 | -0.85% | 64,131 | 112,393,520 |
| 2024-03-13 | 17.38 | 17.73 | 17.1 | 17.56 | +0.34% | 75,408 | 131,761,639 |
| 2024-03-12 | 17.17 | 17.73 | 17.09 | 17.5 | +1.69% | 81,972 | 142,779,573 |
| 2024-03-11 | 17 | 17.21 | 16.84 | 17.21 | +0.7% | 47,291 | 80,563,549 |
| 2024-03-08 | 16.96 | 17.37 | 16.66 | 17.09 | +0.95% | 64,469 | 109,509,642 |
| 2024-03-07 | 17.32 | 17.59 | 16.92 | 16.93 | -2.92% | 65,622 | 113,200,184 |
| 2024-03-06 | 17.3 | 17.59 | 17.2 | 17.44 | -0.11% | 59,553 | 103,889,812 |
| 2024-03-05 | 17.95 | 18.06 | 17.45 | 17.46 | -4.28% | 84,554 | 149,735,497 |
| 2024-03-04 | 18.7 | 18.7 | 17.43 | 18.24 | -3.49% | 123,828 | 224,420,376 |
| 2024-03-01 | 19.31 | 19.37 | 18.75 | 18.9 | -3.57% | 135,010 | 256,013,975 |
| 2024-02-29 | 19.09 | 19.7 | 18.3 | 19.6 | +4.53% | 188,037 | 360,566,159 |
| 2024-02-28 | 18.5 | 19.33 | 18.38 | 18.75 | +0.59% | 187,464 | 354,456,517 |
| 2024-02-27 | 18.17 | 18.71 | 17.91 | 18.64 | +3.44% | 119,310 | 218,824,406 |
| 2024-02-26 | 18.14 | 18.33 | 17.81 | 18.02 | -0.66% | 102,412 | 185,070,817 |
| 2024-02-23 | 18.2 | 18.2 | 17.82 | 18.14 | -0.33% | 107,951 | 194,986,288 |
| 2024-02-22 | 17.65 | 18.4 | 17.57 | 18.2 | +0.05% | 122,847 | 221,887,264 |
| 2024-02-21 | 17.91 | 19.39 | 17.3 | 18.19 | +1.06% | 197,847 | 360,482,578 |
| 2024-02-20 | 16.5 | 18 | 15.99 | 18 | +10.02% | 116,708 | 200,169,014 |
| 2024-02-19 | 15.7 | 16.61 | 15.18 | 16.36 | +4.2% | 123,275 | 197,685,633 |
| 2024-02-08 | 15.58 | 15.96 | 13.95 | 15.7 | +3.09% | 153,616 | 229,152,366 |
| 2024-02-07 | 14.8 | 15.99 | 14.35 | 15.23 | +2.91% | 158,187 | 242,238,646 |
| 2024-02-06 | 14.62 | 15.5 | 14.51 | 14.8 | -8.19% | 159,518 | 235,202,085 |
| 2024-02-05 | 17.71 | 17.91 | 16.12 | 16.12 | -9.99% | 66,023 | 107,419,382 |
| 2024-02-02 | 18.18 | 19.36 | 17.18 | 17.91 | -2.08% | 160,308 | 296,340,533 |
| 2024-02-01 | 18.29 | 19.36 | 17.6 | 18.29 | -2.56% | 157,836 | 289,828,874 |
| 2024-01-31 | 18.77 | 20.05 | 18.77 | 18.77 | -10.02% | 174,275 | 333,831,440 |
| 2024-01-30 | 21.4 | 22 | 20.86 | 20.86 | -10.01% | 214,515 | 453,378,567 |
| 2024-01-29 | 21.22 | 23.18 | 21.22 | 23.18 | +10.01% | 329,131 | 750,837,123 |
| 2024-01-26 | 21.94 | 24 | 21.04 | 21.07 | -3.83% | 322,618 | 728,567,196 |
| 2024-01-25 | 19.64 | 21.91 | 19.49 | 21.91 | +9.99% | 258,493 | 539,648,437 |
| 2024-01-24 | 18.69 | 19.92 | 18.5 | 19.92 | +9.99% | 249,359 | 479,155,718 |
| 2024-01-23 | 17 | 18.74 | 17 | 18.11 | +6.28% | 125,588 | 224,029,971 |
| 2024-01-22 | 17.85 | 18.17 | 16.81 | 17.04 | -4.8% | 40,458 | 70,789,336 |
| 2024-01-19 | 17.93 | 18.28 | 17.81 | 17.9 | -0.39% | 40,747 | 73,387,059 |
| 2024-01-18 | 18.19 | 18.25 | 17.5 | 17.97 | -0.99% | 49,634 | 88,594,754 |
| 2024-01-17 | 18.65 | 18.75 | 18.13 | 18.15 | -2.47% | 32,643 | 60,247,963 |
| 2024-01-16 | 18.66 | 18.87 | 18.34 | 18.61 | -1.38% | 44,980 | 83,464,705 |
| 2024-01-15 | 18.81 | 18.96 | 18.62 | 18.87 | +0.11% | 36,579 | 68,752,288 |
| 2024-01-12 | 18.82 | 19.35 | 18.8 | 18.85 | +0.16% | 61,379 | 116,923,946 |
| 2024-01-11 | 18.53 | 18.86 | 18.53 | 18.82 | +1.35% | 42,169 | 78,973,860 |
| 2024-01-10 | 19.19 | 19.26 | 18.56 | 18.57 | -3.98% | 54,204 | 101,907,899 |
| 2024-01-09 | 19.48 | 19.67 | 19.09 | 19.34 | -0.72% | 51,853 | 100,183,032 |
| 2024-01-08 | 19.48 | 19.88 | 19.48 | 19.48 | -0.56% | 49,803 | 97,853,033 |
| 2024-01-05 | 20.02 | 20.19 | 19.46 | 19.59 | -2.1% | 64,179 | 126,965,943 |
| 2024-01-04 | 20.48 | 20.49 | 19.95 | 20.01 | -1.91% | 58,261 | 116,999,387 |
| 2024-01-03 | 20.71 | 21.1 | 20.09 | 20.4 | -1.64% | 83,214 | 170,268,682 |
| 2024-01-02 | 21 | 21.45 | 20.7 | 20.74 | -1.85% | 100,282 | 210,286,901 |
| 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：