股票概览
19.47
+0.88%
+0.17
19.27
开盘价
19.5
最高价
19.19
最低价
8,821
成交量
数据更新至: 2024-05-20
技术指标
19.26
MA5 (5日均线)
19.50
MA10 (10日均线)
19.69
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 | 19.27 | 19.5 | 19.19 | 19.47 | +0.88% | 8,821 | 17,109,344 |
| 2024-05-17 | 19.3 | 19.41 | 19.07 | 19.3 | +0.05% | 5,686 | 10,902,026 |
| 2024-05-16 | 18.97 | 19.42 | 18.97 | 19.29 | +1.31% | 9,948 | 19,190,632 |
| 2024-05-15 | 19.22 | 19.31 | 18.93 | 19.04 | -0.73% | 7,363 | 14,056,117 |
| 2024-05-14 | 19.11 | 19.44 | 19.09 | 19.18 | +0.31% | 11,928 | 22,978,152 |
| 2024-05-13 | 19.52 | 19.57 | 18.99 | 19.12 | -2.89% | 13,903 | 26,683,280 |
| 2024-05-10 | 20.07 | 20.19 | 19.63 | 19.69 | -2.09% | 13,260 | 26,320,167 |
| 2024-05-09 | 20.2 | 20.33 | 19.8 | 20.11 | +1.72% | 12,672 | 25,556,044 |
| 2024-05-08 | 20 | 20.2 | 19.74 | 19.77 | -1.05% | 11,238 | 22,441,549 |
| 2024-05-07 | 19.89 | 20.1 | 19.7 | 19.98 | +0.55% | 13,839 | 27,548,035 |
| 2024-05-06 | 18.83 | 19.87 | 18.83 | 19.87 | +5.58% | 27,744 | 54,061,431 |
| 2024-04-30 | 19.03 | 19.12 | 18.74 | 18.82 | -2.23% | 26,820 | 50,662,157 |
| 2024-04-29 | 19.38 | 19.38 | 18.59 | 19.25 | -6.78% | 44,889 | 84,704,502 |
| 2024-04-26 | 20.1 | 20.7 | 20.1 | 20.65 | +1.08% | 14,537 | 29,694,777 |
| 2024-04-25 | 19.81 | 20.53 | 19.8 | 20.43 | +1.95% | 12,604 | 25,699,004 |
| 2024-04-24 | 19.7 | 20.1 | 19.6 | 20.04 | +2.35% | 8,349 | 16,576,499 |
| 2024-04-23 | 19.95 | 19.95 | 19.53 | 19.58 | -0.91% | 11,430 | 22,551,608 |
| 2024-04-22 | 20.31 | 20.4 | 19.72 | 19.76 | -2.85% | 12,198 | 24,363,446 |
| 2024-04-19 | 19.99 | 20.5 | 19.88 | 20.34 | +0.79% | 11,110 | 22,468,859 |
| 2024-04-18 | 19.94 | 20.53 | 19.87 | 20.18 | +1.1% | 15,720 | 31,878,558 |
| 2024-04-17 | 19.2 | 20.09 | 19.2 | 19.96 | +4.67% | 20,528 | 40,484,048 |
| 2024-04-16 | 20.55 | 20.65 | 19.06 | 19.07 | -11.92% | 26,668 | 51,993,062 |
| 2024-04-15 | 21.89 | 22.3 | 20.99 | 21.65 | -3.22% | 28,323 | 60,972,929 |
| 2024-04-12 | 21.98 | 22.53 | 21.87 | 22.37 | +1.82% | 18,056 | 40,180,883 |
| 2024-04-11 | 21.75 | 22.12 | 21.52 | 21.97 | +1.1% | 9,755 | 21,392,649 |
| 2024-04-10 | 22.58 | 22.58 | 21.72 | 21.73 | -2.69% | 17,598 | 38,648,698 |
| 2024-04-09 | 21.33 | 22.42 | 21.33 | 22.33 | +3.48% | 15,974 | 35,110,199 |
| 2024-04-08 | 22.48 | 22.5 | 21.56 | 21.58 | -3.27% | 21,212 | 46,581,925 |
| 2024-04-03 | 22.19 | 22.69 | 22.1 | 22.31 | +0.04% | 14,139 | 31,601,941 |
| 2024-04-02 | 21.43 | 22.35 | 21.43 | 22.3 | +3.67% | 21,767 | 47,832,974 |
| 2024-04-01 | 21.5 | 21.72 | 21.31 | 21.51 | +0.42% | 15,234 | 32,797,791 |
| 2024-03-29 | 21.1 | 21.42 | 21.1 | 21.42 | +1.61% | 8,393 | 17,860,834 |
| 2024-03-28 | 20.88 | 21.39 | 20.82 | 21.08 | +0.48% | 12,613 | 26,582,952 |
| 2024-03-27 | 21.25 | 21.42 | 20.98 | 20.98 | -1.13% | 6,766 | 14,313,007 |
| 2024-03-26 | 21.05 | 21.37 | 20.88 | 21.22 | +0.76% | 8,803 | 18,603,167 |
| 2024-03-25 | 21.49 | 21.66 | 21.06 | 21.06 | -1.13% | 14,753 | 31,528,072 |
| 2024-03-22 | 21.52 | 21.77 | 21.01 | 21.3 | -1.71% | 14,179 | 30,280,580 |
| 2024-03-21 | 21.7 | 21.88 | 21.41 | 21.67 | -0.55% | 8,503 | 18,382,389 |
| 2024-03-20 | 21.38 | 21.83 | 21.2 | 21.79 | +1.49% | 12,440 | 26,949,509 |
| 2024-03-19 | 21.42 | 21.54 | 21.15 | 21.47 | +0.23% | 12,869 | 27,572,187 |
| 2024-03-18 | 20.99 | 21.44 | 20.95 | 21.42 | +1.56% | 17,016 | 36,127,058 |
| 2024-03-15 | 20.9 | 21.22 | 20.58 | 21.09 | +1.01% | 14,096 | 29,557,817 |
| 2024-03-14 | 21.65 | 21.65 | 20.65 | 20.88 | -2.61% | 18,285 | 38,676,544 |
| 2024-03-13 | 20.79 | 21.49 | 20.56 | 21.44 | +3.08% | 22,102 | 46,428,389 |
| 2024-03-12 | 20.45 | 20.93 | 20.4 | 20.8 | +1.36% | 25,090 | 51,972,759 |
| 2024-03-11 | 20.3 | 21.77 | 20.08 | 20.52 | +3.43% | 41,680 | 85,680,412 |
| 2024-03-08 | 19.45 | 19.84 | 19.4 | 19.84 | +1.8% | 10,950 | 21,454,475 |
| 2024-03-07 | 19.45 | 19.67 | 19.35 | 19.49 | -0.15% | 8,222 | 16,063,833 |
| 2024-03-06 | 19.13 | 19.68 | 19.13 | 19.52 | +1.24% | 7,820 | 15,153,195 |
| 2024-03-05 | 19.49 | 19.84 | 19.1 | 19.28 | -0.1% | 13,043 | 25,407,985 |
| 2024-03-04 | 19.18 | 19.35 | 18.86 | 19.3 | +0.63% | 10,496 | 20,040,821 |
| 2024-03-01 | 18.96 | 19.41 | 18.86 | 19.18 | +1.21% | 9,809 | 18,793,863 |
| 2024-02-29 | 18.33 | 18.95 | 18.11 | 18.95 | +3.1% | 11,732 | 21,922,817 |
| 2024-02-28 | 19.6 | 19.77 | 18.36 | 18.38 | -6.32% | 20,257 | 38,653,260 |
| 2024-02-27 | 19.3 | 19.63 | 19.08 | 19.62 | +2.24% | 11,512 | 22,360,027 |
| 2024-02-26 | 19.06 | 19.46 | 18.83 | 19.19 | +1.43% | 17,012 | 32,673,974 |
| 2024-02-23 | 18.6 | 18.95 | 18.5 | 18.92 | +1.88% | 16,282 | 30,486,098 |
| 2024-02-22 | 18.39 | 18.58 | 18.08 | 18.57 | +0.27% | 16,407 | 30,143,231 |
| 2024-02-21 | 18.33 | 18.99 | 18.21 | 18.52 | +1.48% | 22,809 | 42,512,120 |
| 2024-02-20 | 18.05 | 18.3 | 17.8 | 18.25 | -0.11% | 18,324 | 33,169,489 |
| 2024-02-19 | 18 | 18.27 | 17.5 | 18.27 | +9.99% | 39,861 | 71,721,637 |
| 2024-02-08 | 15.59 | 16.61 | 15.59 | 16.61 | +10% | 17,076 | 27,480,915 |
| 2024-02-07 | 15.63 | 16.22 | 14.88 | 15.1 | -3.58% | 33,119 | 51,213,018 |
| 2024-02-06 | 15 | 16.2 | 14.24 | 15.66 | +2.29% | 29,094 | 44,046,555 |
| 2024-02-05 | 16.38 | 16.4 | 14.86 | 15.31 | -7.21% | 27,571 | 42,582,796 |
| 2024-02-02 | 17.99 | 17.99 | 16.02 | 16.5 | -5.98% | 21,010 | 35,520,426 |
| 2024-02-01 | 17.93 | 18.09 | 17.21 | 17.55 | -2.55% | 18,686 | 32,866,681 |
| 2024-01-31 | 18.62 | 18.89 | 17.8 | 18.01 | -3.12% | 26,574 | 48,799,811 |
| 2024-01-30 | 19.12 | 19.43 | 18.59 | 18.59 | -4.22% | 9,375 | 17,824,306 |
| 2024-01-29 | 19.95 | 20.06 | 19.31 | 19.41 | -2.36% | 11,000 | 21,505,571 |
| 2024-01-26 | 20 | 20.35 | 19.71 | 19.88 | -0.65% | 11,264 | 22,484,576 |
| 2024-01-25 | 19.11 | 20.08 | 18.92 | 20.01 | +4.49% | 16,016 | 31,444,593 |
| 2024-01-24 | 19.14 | 19.18 | 18.3 | 19.15 | +1.11% | 13,076 | 24,595,709 |
| 2024-01-23 | 19.25 | 19.25 | 18.5 | 18.94 | -1.35% | 19,469 | 36,668,957 |
| 2024-01-22 | 20.75 | 20.75 | 19.08 | 19.2 | -7.74% | 18,536 | 36,745,528 |
| 2024-01-19 | 21.48 | 21.5 | 20.74 | 20.81 | -1.84% | 10,372 | 21,766,811 |
| 2024-01-18 | 21.75 | 21.75 | 20.58 | 21.2 | -2.35% | 11,883 | 25,033,804 |
| 2024-01-17 | 22.05 | 22.17 | 21.7 | 21.71 | -1.9% | 6,312 | 13,832,927 |
| 2024-01-16 | 22.2 | 22.36 | 21.8 | 22.13 | -0.27% | 7,072 | 15,584,886 |
| 2024-01-15 | 22.61 | 22.61 | 22.15 | 22.19 | -1.64% | 8,484 | 18,917,385 |
| 2024-01-12 | 22.44 | 22.92 | 22.33 | 22.56 | +0.71% | 7,841 | 17,789,923 |
| 2024-01-11 | 22.24 | 22.55 | 22.02 | 22.4 | +0.9% | 8,480 | 18,937,257 |
| 2024-01-10 | 22.32 | 22.54 | 22.01 | 22.2 | -0.45% | 7,993 | 17,797,048 |
| 2024-01-09 | 22.36 | 22.71 | 22.11 | 22.3 | -0.27% | 6,436 | 14,368,282 |
| 2024-01-08 | 22.79 | 22.84 | 22.33 | 22.36 | -1.67% | 7,575 | 17,047,257 |
| 2024-01-05 | 23 | 23.11 | 22.61 | 22.74 | -1.34% | 8,225 | 18,791,633 |
| 2024-01-04 | 23.15 | 23.15 | 22.84 | 23.05 | +0.3% | 8,404 | 19,310,625 |
| 2024-01-03 | 22.99 | 23.09 | 22.82 | 22.98 | -0.26% | 10,025 | 23,018,427 |
| 2024-01-02 | 22.72 | 23.23 | 22.69 | 23.04 | +1.32% | 16,817 | 38,703,161 |
| 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：