股票概览
19.33
-0.77%
-0.15
19.5
开盘价
19.6
最高价
19.3
最低价
32,955
成交量
数据更新至: 2024-05-20
技术指标
19.39
MA5 (5日均线)
19.77
MA10 (10日均线)
19.19
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 | 19.5 | 19.6 | 19.3 | 19.33 | -0.77% | 32,955 | 64,030,883 |
| 2024-05-17 | 19.54 | 19.54 | 19.2 | 19.48 | +0.46% | 28,457 | 55,189,395 |
| 2024-05-16 | 19.33 | 19.55 | 19.3 | 19.39 | +0.47% | 27,164 | 52,788,536 |
| 2024-05-15 | 19.39 | 19.66 | 19.27 | 19.3 | -0.77% | 29,489 | 57,386,597 |
| 2024-05-14 | 19.05 | 19.54 | 19.02 | 19.45 | +1.94% | 36,856 | 71,445,891 |
| 2024-05-13 | 19.72 | 19.72 | 18.98 | 19.08 | -3.54% | 49,572 | 95,235,651 |
| 2024-05-10 | 20.68 | 20.68 | 19.73 | 19.78 | -4.4% | 70,353 | 140,455,081 |
| 2024-05-09 | 20.4 | 20.86 | 20.37 | 20.69 | +1.52% | 104,356 | 215,475,750 |
| 2024-05-08 | 20.71 | 20.78 | 20.13 | 20.38 | -2.02% | 79,526 | 161,469,169 |
| 2024-05-07 | 20.62 | 20.96 | 20.1 | 20.8 | +1.02% | 109,977 | 227,073,915 |
| 2024-05-06 | 19.42 | 21 | 19.41 | 20.59 | +6.24% | 96,158 | 194,760,475 |
| 2024-04-30 | 19.56 | 19.97 | 19.17 | 19.38 | +0.05% | 57,325 | 111,861,336 |
| 2024-04-29 | 19.15 | 19.45 | 18.96 | 19.37 | +2.92% | 51,391 | 98,990,681 |
| 2024-04-26 | 18.22 | 18.88 | 18.17 | 18.82 | +3.35% | 48,597 | 90,650,220 |
| 2024-04-25 | 18.18 | 18.5 | 18.08 | 18.21 | -0.05% | 38,537 | 70,505,645 |
| 2024-04-24 | 17.81 | 18.22 | 17.7 | 18.22 | +2.94% | 39,705 | 71,761,897 |
| 2024-04-23 | 17.63 | 17.92 | 17.56 | 17.7 | +0.4% | 36,540 | 64,782,404 |
| 2024-04-22 | 18.08 | 18.3 | 17.36 | 17.63 | -2.49% | 47,489 | 83,885,859 |
| 2024-04-19 | 18.2 | 18.56 | 17.94 | 18.08 | -0.66% | 41,958 | 76,290,731 |
| 2024-04-18 | 17.99 | 18.66 | 17.57 | 18.2 | +1.39% | 78,491 | 142,937,216 |
| 2024-04-17 | 16.32 | 17.95 | 16.32 | 17.95 | +9.99% | 85,304 | 150,984,635 |
| 2024-04-16 | 18.09 | 18.09 | 16.3 | 16.32 | -9.83% | 70,301 | 117,574,052 |
| 2024-04-15 | 19 | 19.24 | 17.66 | 18.1 | -5.29% | 58,523 | 106,613,568 |
| 2024-04-12 | 19.35 | 19.55 | 19.02 | 19.11 | -0.68% | 34,206 | 66,111,425 |
| 2024-04-11 | 18.97 | 19.55 | 18.97 | 19.24 | -0.1% | 36,728 | 70,952,889 |
| 2024-04-10 | 19.83 | 19.83 | 18.98 | 19.26 | -2.53% | 50,102 | 96,513,558 |
| 2024-04-09 | 20 | 20.22 | 19.56 | 19.76 | -1.98% | 48,756 | 96,433,103 |
| 2024-04-08 | 19.9 | 20.58 | 19.73 | 20.16 | +1.31% | 60,457 | 122,032,731 |
| 2024-04-03 | 20.61 | 20.61 | 19.55 | 19.9 | -3.68% | 54,959 | 109,347,968 |
| 2024-04-02 | 21.4 | 21.5 | 20.41 | 20.66 | -3.46% | 58,980 | 122,985,028 |
| 2024-04-01 | 20.6 | 21.42 | 20.59 | 21.4 | +3.98% | 63,561 | 134,537,061 |
| 2024-03-29 | 20.37 | 20.88 | 20.24 | 20.58 | +0.39% | 49,155 | 100,838,902 |
| 2024-03-28 | 19.69 | 20.74 | 19.65 | 20.5 | +3.12% | 72,142 | 146,863,262 |
| 2024-03-27 | 21.67 | 21.67 | 19.87 | 19.88 | -8.22% | 98,218 | 200,643,486 |
| 2024-03-26 | 21.33 | 21.69 | 20.8 | 21.66 | +1.31% | 91,952 | 196,171,905 |
| 2024-03-25 | 22.14 | 22.58 | 21.34 | 21.38 | -8.28% | 130,009 | 284,863,214 |
| 2024-03-22 | 24.38 | 24.5 | 23.17 | 23.31 | -5.59% | 122,862 | 290,913,968 |
| 2024-03-21 | 24.11 | 24.69 | 23.77 | 24.69 | +2.88% | 150,131 | 365,280,767 |
| 2024-03-20 | 24.2 | 24.48 | 23.84 | 24 | -0.83% | 111,577 | 268,171,104 |
| 2024-03-19 | 24.96 | 24.96 | 24.11 | 24.2 | -3.89% | 153,809 | 374,958,393 |
| 2024-03-18 | 24.6 | 25.46 | 24.6 | 25.18 | 0% | 250,177 | 624,633,414 |
| 2024-03-15 | 24.4 | 26.5 | 24.22 | 25.18 | +4.22% | 403,438 | 1,014,671,148 |
| 2024-03-14 | 21.74 | 24.16 | 21.5 | 24.16 | +10.02% | 347,123 | 812,043,524 |
| 2024-03-13 | 21.5 | 22.14 | 21.32 | 21.96 | +2.14% | 121,434 | 265,183,157 |
| 2024-03-12 | 21.3 | 21.59 | 21.07 | 21.5 | +1.61% | 84,477 | 180,637,131 |
| 2024-03-11 | 20.99 | 21.25 | 20.84 | 21.16 | +0.81% | 72,276 | 152,431,335 |
| 2024-03-08 | 20.65 | 21.18 | 20.3 | 20.99 | +0.96% | 101,534 | 210,347,209 |
| 2024-03-07 | 21.94 | 21.94 | 20.7 | 20.79 | -7.15% | 194,392 | 414,584,064 |
| 2024-03-06 | 21.2 | 23.02 | 21 | 22.39 | +6.98% | 294,207 | 657,920,840 |
| 2024-03-05 | 21 | 21.42 | 20.55 | 20.93 | -2.61% | 92,845 | 194,820,869 |
| 2024-03-04 | 20.81 | 21.6 | 20.54 | 21.49 | +3.27% | 123,500 | 261,697,509 |
| 2024-03-01 | 20.47 | 20.89 | 20.3 | 20.81 | +2.51% | 94,359 | 195,037,539 |
| 2024-02-29 | 18.89 | 20.3 | 18.8 | 20.3 | +3.73% | 111,031 | 220,668,000 |
| 2024-02-28 | 21.71 | 21.72 | 19.57 | 19.57 | -9.98% | 182,895 | 381,289,038 |
| 2024-02-27 | 20.46 | 21.77 | 20.45 | 21.74 | +6.62% | 192,915 | 408,844,979 |
| 2024-02-26 | 20.52 | 20.69 | 19.89 | 20.39 | -0.63% | 135,197 | 275,296,416 |
| 2024-02-23 | 20.1 | 20.7 | 19.43 | 20.52 | +3.53% | 181,786 | 363,723,609 |
| 2024-02-22 | 18.42 | 19.92 | 18.4 | 19.82 | +5.31% | 159,339 | 306,034,822 |
| 2024-02-21 | 18.49 | 19.96 | 18.35 | 18.82 | +1.84% | 160,080 | 306,507,774 |
| 2024-02-20 | 17.7 | 18.58 | 17.22 | 18.48 | +3.82% | 83,662 | 151,594,827 |
| 2024-02-19 | 16.6 | 17.94 | 16.6 | 17.8 | +8.01% | 117,700 | 204,593,403 |
| 2024-02-08 | 16 | 16.6 | 14.52 | 16.48 | +2.68% | 137,565 | 213,033,732 |
| 2024-02-07 | 16.53 | 17.5 | 15.41 | 16.05 | -4.01% | 123,871 | 203,079,614 |
| 2024-02-06 | 16.52 | 17.36 | 15.45 | 16.72 | -1.7% | 81,018 | 132,039,269 |
| 2024-02-05 | 18.78 | 18.78 | 17.01 | 17.01 | -10% | 62,735 | 109,446,657 |
| 2024-02-02 | 19.9 | 20.11 | 18.21 | 18.9 | -3.96% | 55,494 | 105,950,764 |
| 2024-02-01 | 19.95 | 20.26 | 19.25 | 19.68 | -0.66% | 49,665 | 98,184,344 |
| 2024-01-31 | 20.83 | 21.04 | 19.66 | 19.81 | -4.21% | 50,425 | 101,961,631 |
| 2024-01-30 | 21.57 | 21.66 | 20.67 | 20.68 | -3.5% | 39,876 | 84,074,737 |
| 2024-01-29 | 22.54 | 22.54 | 21.4 | 21.43 | -3.77% | 42,229 | 91,771,980 |
| 2024-01-26 | 22.33 | 22.81 | 22.17 | 22.27 | -1.07% | 52,101 | 117,113,670 |
| 2024-01-25 | 21.78 | 22.51 | 21.7 | 22.51 | +2.93% | 66,991 | 148,789,777 |
| 2024-01-24 | 21.83 | 22.1 | 21.14 | 21.87 | +0.28% | 60,782 | 131,531,326 |
| 2024-01-23 | 21.63 | 22.37 | 21.46 | 21.81 | +0.28% | 60,406 | 131,926,891 |
| 2024-01-22 | 22.67 | 23.13 | 21.52 | 21.75 | -4.23% | 81,944 | 183,362,880 |
| 2024-01-19 | 23.29 | 23.65 | 22.7 | 22.71 | -2.53% | 71,241 | 164,746,998 |
| 2024-01-18 | 24 | 24 | 22.81 | 23.3 | -4.47% | 134,714 | 313,096,178 |
| 2024-01-17 | 23.98 | 25.29 | 23.76 | 24.39 | +1.37% | 160,034 | 392,626,264 |
| 2024-01-16 | 23.9 | 24.39 | 23.44 | 24.06 | +0.33% | 83,534 | 199,881,728 |
| 2024-01-15 | 23.97 | 24.28 | 23.7 | 23.98 | -0.37% | 44,373 | 106,506,721 |
| 2024-01-12 | 24.65 | 24.78 | 24.01 | 24.07 | -2.43% | 61,382 | 149,046,165 |
| 2024-01-11 | 23.88 | 24.76 | 23.8 | 24.67 | +3.01% | 82,379 | 201,543,713 |
| 2024-01-10 | 24.65 | 24.65 | 23.84 | 23.95 | -2.84% | 71,261 | 171,879,728 |
| 2024-01-09 | 24.47 | 24.85 | 24.05 | 24.65 | +0.82% | 82,948 | 203,017,541 |
| 2024-01-08 | 24.52 | 25.09 | 24.3 | 24.45 | -0.93% | 64,349 | 158,531,628 |
| 2024-01-05 | 26.08 | 26.12 | 24.5 | 24.68 | -5.37% | 112,710 | 284,478,086 |
| 2024-01-04 | 25.37 | 26.23 | 24.83 | 26.08 | +2.44% | 136,165 | 348,740,579 |
| 2024-01-03 | 27.03 | 27.04 | 25.22 | 25.46 | -7.35% | 171,158 | 441,139,644 |
| 2024-01-02 | 29 | 29 | 27.4 | 27.48 | -4.38% | 157,271 | 443,140,177 |
| 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：