股票概览
19.31
+0.99%
+0.19
19.12
开盘价
19.46
最高价
19.1
最低价
51,416
成交量
数据更新至: 2024-05-20
技术指标
18.99
MA5 (5日均线)
19.00
MA10 (10日均线)
18.59
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 | 19.12 | 19.46 | 19.1 | 19.31 | +0.99% | 51,416 | 99,079,163 |
| 2024-05-17 | 18.75 | 19.18 | 18.74 | 19.12 | +1.59% | 28,416 | 53,908,307 |
| 2024-05-16 | 18.88 | 19.08 | 18.75 | 18.82 | +0.91% | 31,945 | 60,373,935 |
| 2024-05-15 | 18.98 | 19.05 | 18.64 | 18.65 | -2.15% | 32,424 | 60,944,486 |
| 2024-05-14 | 18.96 | 19.25 | 18.96 | 19.06 | +0.95% | 32,682 | 62,441,286 |
| 2024-05-13 | 18.8 | 19.05 | 18.52 | 18.88 | -0.37% | 33,609 | 63,296,384 |
| 2024-05-10 | 19.15 | 19.2 | 18.82 | 18.95 | -0.79% | 37,555 | 71,280,005 |
| 2024-05-09 | 18.59 | 19.28 | 18.56 | 19.1 | +2.47% | 42,211 | 80,341,353 |
| 2024-05-08 | 19.31 | 19.37 | 18.6 | 18.64 | -4.12% | 54,670 | 103,317,089 |
| 2024-05-07 | 18.9 | 19.48 | 18.9 | 19.44 | +2.42% | 73,066 | 140,650,453 |
| 2024-05-06 | 18.83 | 19.07 | 18.65 | 18.98 | +2.26% | 58,645 | 110,637,125 |
| 2024-04-30 | 18.84 | 18.92 | 18.53 | 18.56 | -1.95% | 47,571 | 88,995,952 |
| 2024-04-29 | 18.27 | 19.03 | 18.27 | 18.93 | +4.7% | 92,124 | 172,276,693 |
| 2024-04-26 | 18.02 | 18.15 | 17.85 | 18.08 | -0.28% | 63,285 | 113,854,267 |
| 2024-04-25 | 17.64 | 18.21 | 17.57 | 18.13 | +2.49% | 72,299 | 130,193,251 |
| 2024-04-24 | 17.66 | 17.75 | 17.42 | 17.69 | +0.68% | 46,342 | 81,621,916 |
| 2024-04-23 | 17.99 | 18.24 | 17.48 | 17.57 | -2.87% | 88,221 | 157,076,194 |
| 2024-04-22 | 18.6 | 18.78 | 18.09 | 18.09 | -1.58% | 112,292 | 205,920,151 |
| 2024-04-19 | 17.49 | 18.56 | 17.4 | 18.38 | +5.09% | 148,464 | 267,392,579 |
| 2024-04-18 | 17.18 | 17.59 | 16.98 | 17.49 | +0.46% | 131,381 | 228,198,892 |
| 2024-04-17 | 16.4 | 17.82 | 16.16 | 17.41 | +3.14% | 138,805 | 236,322,738 |
| 2024-04-16 | 16.2 | 17.4 | 16.02 | 16.88 | +4.58% | 107,734 | 182,445,415 |
| 2024-04-15 | 16.21 | 16.73 | 15.82 | 16.14 | -1.88% | 37,082 | 60,093,238 |
| 2024-04-12 | 16.67 | 16.8 | 16.41 | 16.45 | -1.32% | 29,490 | 48,795,541 |
| 2024-04-11 | 16.61 | 16.92 | 16.45 | 16.67 | -0.18% | 29,339 | 49,048,981 |
| 2024-04-10 | 17.02 | 17.14 | 16.61 | 16.7 | -1.88% | 33,269 | 55,883,666 |
| 2024-04-09 | 16.5 | 17.2 | 16.44 | 17.02 | +4.23% | 44,701 | 75,184,802 |
| 2024-04-08 | 16.94 | 16.94 | 16.31 | 16.33 | -3.49% | 37,341 | 62,079,559 |
| 2024-04-03 | 16.85 | 17.05 | 16.73 | 16.92 | 0% | 38,576 | 65,262,600 |
| 2024-04-02 | 16.5 | 16.98 | 16.4 | 16.92 | +2.92% | 61,412 | 103,086,218 |
| 2024-04-01 | 15.6 | 16.48 | 15.48 | 16.44 | +6.82% | 65,649 | 105,511,154 |
| 2024-03-29 | 15.61 | 15.7 | 15.3 | 15.39 | -1.41% | 35,191 | 54,413,913 |
| 2024-03-28 | 15.5 | 15.79 | 15.5 | 15.61 | -0.06% | 25,062 | 39,286,421 |
| 2024-03-27 | 16.03 | 16.14 | 15.62 | 15.62 | -2.44% | 21,891 | 34,772,983 |
| 2024-03-26 | 15.92 | 16.23 | 15.63 | 16.01 | +1.33% | 38,250 | 60,806,942 |
| 2024-03-25 | 16.07 | 16.16 | 15.78 | 15.8 | -1.92% | 28,842 | 46,019,680 |
| 2024-03-22 | 16.61 | 16.62 | 16.06 | 16.11 | -2.6% | 30,935 | 50,248,346 |
| 2024-03-21 | 16.68 | 16.74 | 16.4 | 16.54 | -0.96% | 27,649 | 45,770,326 |
| 2024-03-20 | 16.68 | 16.7 | 16.51 | 16.7 | +0.12% | 23,258 | 38,651,619 |
| 2024-03-19 | 16.76 | 16.91 | 16.65 | 16.68 | -0.66% | 32,771 | 54,972,808 |
| 2024-03-18 | 16.92 | 17 | 16.56 | 16.79 | -0.06% | 41,886 | 70,063,743 |
| 2024-03-15 | 16.62 | 16.8 | 16.3 | 16.8 | +1.57% | 47,186 | 78,126,441 |
| 2024-03-14 | 16.74 | 17 | 16.4 | 16.54 | -0.84% | 36,324 | 60,862,112 |
| 2024-03-13 | 16.59 | 16.78 | 16.52 | 16.68 | +0.48% | 23,092 | 38,466,344 |
| 2024-03-12 | 16.6 | 16.63 | 16.4 | 16.6 | +0.55% | 25,472 | 42,121,076 |
| 2024-03-11 | 16.26 | 16.53 | 16.21 | 16.51 | +1.54% | 31,531 | 51,736,828 |
| 2024-03-08 | 16.32 | 16.34 | 16.09 | 16.26 | +1.43% | 22,866 | 37,071,140 |
| 2024-03-07 | 16.2 | 16.47 | 16.03 | 16.03 | -1.23% | 38,250 | 62,304,028 |
| 2024-03-06 | 15.81 | 16.36 | 15.81 | 16.23 | +0.81% | 27,724 | 44,798,474 |
| 2024-03-05 | 16.27 | 16.31 | 16.01 | 16.1 | -1.04% | 24,528 | 39,492,184 |
| 2024-03-04 | 16.5 | 16.64 | 16.2 | 16.27 | -1.33% | 27,969 | 45,669,879 |
| 2024-03-01 | 16.34 | 16.56 | 16.3 | 16.49 | -0.12% | 28,006 | 46,095,291 |
| 2024-02-29 | 15.98 | 16.58 | 15.9 | 16.51 | +3.06% | 39,818 | 64,919,935 |
| 2024-02-28 | 16.46 | 17.06 | 16.02 | 16.02 | -2.73% | 57,183 | 94,848,441 |
| 2024-02-27 | 16.39 | 16.48 | 16.19 | 16.47 | +0.67% | 32,633 | 53,324,580 |
| 2024-02-26 | 16.37 | 16.5 | 16.24 | 16.36 | 0% | 39,921 | 65,341,930 |
| 2024-02-23 | 16.28 | 16.36 | 16.08 | 16.36 | +0.55% | 27,712 | 44,979,283 |
| 2024-02-22 | 16.27 | 16.43 | 16.12 | 16.27 | +0.12% | 25,117 | 40,798,859 |
| 2024-02-21 | 16.11 | 16.64 | 16.08 | 16.25 | +0.12% | 27,301 | 44,764,725 |
| 2024-02-20 | 16.34 | 16.34 | 16.01 | 16.23 | -0.12% | 29,146 | 47,089,817 |
| 2024-02-19 | 16.54 | 16.63 | 16.12 | 16.25 | -0.43% | 35,486 | 57,777,957 |
| 2024-02-08 | 15.67 | 16.57 | 15.67 | 16.32 | +3.03% | 45,975 | 75,246,342 |
| 2024-02-07 | 15.26 | 16.09 | 15.26 | 15.84 | +3.39% | 51,999 | 82,031,946 |
| 2024-02-06 | 14.28 | 15.59 | 13.88 | 15.32 | +5.87% | 55,971 | 83,145,575 |
| 2024-02-05 | 14.21 | 14.74 | 13.46 | 14.47 | 0% | 62,580 | 88,256,137 |
| 2024-02-02 | 14.88 | 15.06 | 14 | 14.47 | -2.89% | 47,431 | 69,418,743 |
| 2024-02-01 | 14.87 | 15.24 | 14.5 | 14.9 | -0.2% | 36,185 | 54,018,322 |
| 2024-01-31 | 15.33 | 15.63 | 14.85 | 14.93 | -3.68% | 32,367 | 49,374,453 |
| 2024-01-30 | 15.88 | 16.04 | 15.42 | 15.5 | -2.33% | 20,677 | 32,576,737 |
| 2024-01-29 | 16.4 | 16.53 | 15.82 | 15.87 | -3.05% | 23,712 | 38,205,904 |
| 2024-01-26 | 16.55 | 16.68 | 16.28 | 16.37 | -1.15% | 19,276 | 31,730,268 |
| 2024-01-25 | 16.15 | 16.57 | 16.01 | 16.56 | +3.05% | 29,734 | 48,608,039 |
| 2024-01-24 | 15.92 | 16.25 | 15.45 | 16.07 | +1.71% | 28,743 | 45,713,779 |
| 2024-01-23 | 15.45 | 15.95 | 15.25 | 15.8 | +1.74% | 40,053 | 62,994,411 |
| 2024-01-22 | 16.53 | 16.53 | 15.42 | 15.53 | -5.88% | 31,614 | 50,545,295 |
| 2024-01-19 | 16.75 | 16.94 | 16.49 | 16.5 | -1.79% | 24,073 | 40,161,650 |
| 2024-01-18 | 16.88 | 16.89 | 16.27 | 16.8 | -0.65% | 37,964 | 62,874,923 |
| 2024-01-17 | 17.34 | 17.34 | 16.91 | 16.91 | -2.87% | 26,095 | 44,617,901 |
| 2024-01-16 | 17.27 | 17.43 | 16.98 | 17.41 | +0.81% | 41,916 | 71,985,624 |
| 2024-01-15 | 17.56 | 17.56 | 17.17 | 17.27 | -1.37% | 25,943 | 44,882,864 |
| 2024-01-12 | 17.7 | 17.85 | 17.49 | 17.51 | -1.07% | 31,702 | 55,985,805 |
| 2024-01-11 | 17.75 | 17.87 | 17.55 | 17.7 | -0.28% | 34,536 | 61,145,308 |
| 2024-01-10 | 17.84 | 17.93 | 17.59 | 17.75 | -0.5% | 18,444 | 32,781,069 |
| 2024-01-09 | 17.86 | 18.09 | 17.71 | 17.84 | -0.11% | 24,277 | 43,390,067 |
| 2024-01-08 | 18.25 | 18.25 | 17.85 | 17.86 | -1.87% | 31,173 | 56,028,687 |
| 2024-01-05 | 18.5 | 18.72 | 18.14 | 18.2 | -1.89% | 30,991 | 57,009,245 |
| 2024-01-04 | 18.76 | 18.76 | 18.28 | 18.55 | -1.07% | 39,956 | 73,841,162 |
| 2024-01-03 | 19.2 | 19.27 | 18.63 | 18.75 | -2.45% | 42,408 | 80,076,243 |
| 2024-01-02 | 19.25 | 19.31 | 19.07 | 19.22 | -0.05% | 31,366 | 60,210,580 |
| 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：