股票概览
19.12
0%
0
19.12
开盘价
19.32
最高价
18.97
最低价
29,425
成交量
数据更新至: 2024-05-20
技术指标
19.10
MA5 (5日均线)
19.12
MA10 (10日均线)
18.13
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 | 19.32 | 18.97 | 19.12 | 0% | 29,425 | 56,193,176 |
| 2024-05-17 | 18.7 | 19.18 | 18.5 | 19.12 | +2.36% | 35,115 | 66,150,006 |
| 2024-05-16 | 19.19 | 19.25 | 18.57 | 18.68 | -2.15% | 39,606 | 74,652,736 |
| 2024-05-15 | 19.41 | 19.58 | 19.06 | 19.09 | -2% | 19,538 | 37,632,765 |
| 2024-05-14 | 19.09 | 19.6 | 19.01 | 19.48 | +1.04% | 26,973 | 52,544,898 |
| 2024-05-13 | 19.07 | 19.33 | 18.93 | 19.28 | +0.68% | 42,780 | 82,151,019 |
| 2024-05-10 | 19.4 | 19.5 | 19.1 | 19.15 | -0.42% | 34,280 | 66,094,613 |
| 2024-05-09 | 18.88 | 19.28 | 18.88 | 19.23 | +1.64% | 27,310 | 52,241,088 |
| 2024-05-08 | 19.12 | 19.25 | 18.9 | 18.92 | -1.15% | 35,400 | 67,653,632 |
| 2024-05-07 | 19 | 19.22 | 18.66 | 19.14 | +1.59% | 47,948 | 91,025,097 |
| 2024-05-06 | 18.22 | 18.96 | 18.22 | 18.84 | +3.4% | 64,583 | 120,856,201 |
| 2024-04-30 | 18.4 | 18.75 | 18.11 | 18.22 | -0.98% | 78,287 | 143,537,898 |
| 2024-04-29 | 16.69 | 18.4 | 16.68 | 18.4 | +9.98% | 102,802 | 185,530,456 |
| 2024-04-26 | 16.66 | 16.8 | 16.46 | 16.73 | +0.3% | 19,946 | 33,220,537 |
| 2024-04-25 | 16.6 | 16.99 | 16.46 | 16.68 | +0.36% | 22,902 | 38,387,653 |
| 2024-04-24 | 16.48 | 16.63 | 16.28 | 16.62 | +1.78% | 15,834 | 26,124,783 |
| 2024-04-23 | 16.47 | 16.64 | 16.27 | 16.33 | -0.91% | 15,967 | 26,138,194 |
| 2024-04-22 | 16.31 | 16.7 | 16.2 | 16.48 | +0.24% | 17,663 | 29,128,706 |
| 2024-04-19 | 16.46 | 16.76 | 16.2 | 16.44 | -1.02% | 24,511 | 40,411,309 |
| 2024-04-18 | 16.34 | 16.67 | 16.2 | 16.61 | +1.4% | 21,756 | 35,828,550 |
| 2024-04-17 | 16.1 | 16.38 | 16 | 16.38 | +2.7% | 21,981 | 35,741,608 |
| 2024-04-16 | 16.38 | 16.38 | 15.7 | 15.95 | -2.63% | 32,661 | 52,327,228 |
| 2024-04-15 | 16.8 | 16.99 | 16.16 | 16.38 | -3.08% | 31,949 | 52,666,288 |
| 2024-04-12 | 17.07 | 17.18 | 16.78 | 16.9 | -1% | 19,396 | 32,861,088 |
| 2024-04-11 | 16.23 | 17.34 | 16.21 | 17.07 | +4.28% | 54,172 | 91,679,864 |
| 2024-04-10 | 16.82 | 16.84 | 16.2 | 16.37 | -2.44% | 24,252 | 39,810,383 |
| 2024-04-09 | 16.28 | 16.79 | 16.22 | 16.78 | +4.16% | 30,358 | 50,447,001 |
| 2024-04-08 | 16.6 | 16.6 | 16.11 | 16.11 | -3.19% | 36,057 | 58,678,173 |
| 2024-04-03 | 17.34 | 17.38 | 16.6 | 16.64 | -4.42% | 49,918 | 84,260,782 |
| 2024-04-02 | 17.5 | 17.64 | 17.16 | 17.41 | -0.85% | 30,580 | 53,104,254 |
| 2024-04-01 | 17.6 | 17.65 | 17.35 | 17.56 | -0.17% | 34,318 | 59,980,804 |
| 2024-03-29 | 17.15 | 17.73 | 16.7 | 17.59 | +0.57% | 65,200 | 112,163,757 |
| 2024-03-28 | 17.33 | 17.68 | 17.18 | 17.49 | +0.63% | 28,785 | 50,383,791 |
| 2024-03-27 | 17.67 | 17.67 | 17.12 | 17.38 | -1.19% | 36,664 | 63,917,115 |
| 2024-03-26 | 17.49 | 17.74 | 17.2 | 17.59 | +0.57% | 30,886 | 54,048,933 |
| 2024-03-25 | 18.22 | 18.45 | 17.48 | 17.49 | -4.84% | 48,570 | 86,985,036 |
| 2024-03-22 | 18.51 | 18.77 | 18.05 | 18.38 | -1.18% | 55,789 | 102,767,929 |
| 2024-03-21 | 17.7 | 19.33 | 17.7 | 18.6 | +5.62% | 91,392 | 167,927,357 |
| 2024-03-20 | 17.51 | 17.78 | 17.45 | 17.61 | +0.51% | 30,613 | 53,873,912 |
| 2024-03-19 | 17.62 | 17.7 | 17.46 | 17.52 | -0.96% | 27,293 | 47,943,609 |
| 2024-03-18 | 17.36 | 17.82 | 17.27 | 17.69 | +2.91% | 53,381 | 93,664,268 |
| 2024-03-15 | 16.96 | 17.23 | 16.92 | 17.19 | +0.76% | 26,381 | 45,087,239 |
| 2024-03-14 | 17.2 | 17.27 | 16.9 | 17.06 | -0.81% | 28,627 | 48,787,582 |
| 2024-03-13 | 17.07 | 17.32 | 17.01 | 17.2 | +0.76% | 35,484 | 61,047,900 |
| 2024-03-12 | 17.2 | 17.24 | 17 | 17.07 | -0.87% | 42,522 | 72,573,587 |
| 2024-03-11 | 16.97 | 17.26 | 16.87 | 17.22 | +0.12% | 56,404 | 96,404,579 |
| 2024-03-08 | 16.76 | 17.29 | 16.58 | 17.2 | +5.13% | 82,158 | 139,262,600 |
| 2024-03-07 | 16.65 | 16.83 | 16.35 | 16.36 | -2.09% | 25,594 | 42,346,611 |
| 2024-03-06 | 16.16 | 16.95 | 16.16 | 16.71 | +3.02% | 35,865 | 59,484,553 |
| 2024-03-05 | 16.42 | 16.42 | 16.17 | 16.22 | -1.52% | 21,940 | 35,665,560 |
| 2024-03-04 | 16.58 | 16.68 | 16.31 | 16.47 | -0.54% | 19,724 | 32,457,066 |
| 2024-03-01 | 16.42 | 16.58 | 16.32 | 16.56 | +0.85% | 25,167 | 41,462,339 |
| 2024-02-29 | 15.82 | 16.42 | 15.81 | 16.42 | +2.37% | 29,533 | 47,881,290 |
| 2024-02-28 | 16.86 | 17.09 | 16.04 | 16.04 | -4.86% | 48,676 | 80,871,868 |
| 2024-02-27 | 16.35 | 16.86 | 16.22 | 16.86 | +2.06% | 31,181 | 51,802,518 |
| 2024-02-26 | 16.27 | 16.71 | 16.19 | 16.52 | +1.6% | 37,778 | 62,127,571 |
| 2024-02-23 | 16.21 | 16.35 | 16.04 | 16.26 | -0.18% | 29,139 | 47,168,152 |
| 2024-02-22 | 16.16 | 16.42 | 16.08 | 16.29 | +0.74% | 27,701 | 45,049,103 |
| 2024-02-21 | 16.25 | 16.77 | 16.11 | 16.17 | -0.86% | 35,406 | 58,115,224 |
| 2024-02-20 | 16.11 | 16.44 | 15.95 | 16.31 | 0% | 17,071 | 27,630,753 |
| 2024-02-19 | 16.6 | 16.62 | 16.04 | 16.31 | -1.15% | 33,280 | 54,156,236 |
| 2024-02-08 | 16 | 16.65 | 15.83 | 16.5 | +4.56% | 42,294 | 69,487,417 |
| 2024-02-07 | 15.31 | 16.03 | 15.31 | 15.78 | +1.81% | 37,992 | 59,919,632 |
| 2024-02-06 | 15.02 | 15.77 | 14.11 | 15.5 | +4.31% | 40,488 | 60,808,252 |
| 2024-02-05 | 15.05 | 15.22 | 13.7 | 14.86 | -1% | 38,869 | 55,952,307 |
| 2024-02-02 | 15.75 | 15.87 | 14.65 | 15.01 | -5% | 26,396 | 40,198,111 |
| 2024-02-01 | 15.34 | 16.08 | 15.03 | 15.8 | +3.07% | 34,974 | 54,720,657 |
| 2024-01-31 | 16.22 | 16.3 | 15.23 | 15.33 | -5.49% | 33,188 | 51,765,395 |
| 2024-01-30 | 16.62 | 16.81 | 16.18 | 16.22 | -2.93% | 15,732 | 25,939,478 |
| 2024-01-29 | 17.06 | 17.31 | 16.63 | 16.71 | -1.88% | 17,005 | 28,756,505 |
| 2024-01-26 | 17.04 | 17.26 | 16.93 | 17.03 | -0.82% | 16,790 | 28,697,711 |
| 2024-01-25 | 16.78 | 17.23 | 16.52 | 17.17 | +2.02% | 25,588 | 43,301,214 |
| 2024-01-24 | 16.98 | 17.07 | 16.25 | 16.83 | -0.53% | 20,850 | 34,744,239 |
| 2024-01-23 | 16.48 | 17.07 | 16.44 | 16.92 | +1.99% | 23,944 | 40,155,523 |
| 2024-01-22 | 17.4 | 17.41 | 16.21 | 16.59 | -5.31% | 42,013 | 70,471,510 |
| 2024-01-19 | 17.87 | 17.94 | 17.48 | 17.52 | -1.79% | 18,805 | 33,328,485 |
| 2024-01-18 | 17.78 | 17.91 | 17.3 | 17.84 | -0.28% | 32,906 | 57,934,755 |
| 2024-01-17 | 18.24 | 18.34 | 17.89 | 17.89 | -1.87% | 22,374 | 40,619,113 |
| 2024-01-16 | 18.2 | 18.48 | 17.91 | 18.23 | -0.27% | 21,861 | 39,702,589 |
| 2024-01-15 | 18.62 | 18.63 | 18.25 | 18.28 | -1.83% | 22,421 | 41,215,976 |
| 2024-01-12 | 18.54 | 18.89 | 18.44 | 18.62 | +0.38% | 22,752 | 42,553,485 |
| 2024-01-11 | 18.59 | 18.74 | 18.3 | 18.55 | -0.32% | 25,261 | 46,874,464 |
| 2024-01-10 | 18.28 | 18.78 | 18.2 | 18.61 | +1.14% | 20,658 | 38,379,665 |
| 2024-01-09 | 18.28 | 18.7 | 18.12 | 18.4 | +0.82% | 17,773 | 32,741,727 |
| 2024-01-08 | 18.4 | 18.66 | 18.25 | 18.25 | -0.71% | 29,557 | 54,558,494 |
| 2024-01-05 | 18.87 | 18.98 | 18.23 | 18.38 | -2.29% | 29,779 | 55,263,268 |
| 2024-01-04 | 19.18 | 19.2 | 18.77 | 18.81 | -1.98% | 30,515 | 57,661,364 |
| 2024-01-03 | 19.44 | 19.48 | 19.1 | 19.19 | -1.13% | 26,704 | 51,423,082 |
| 2024-01-02 | 19.31 | 19.59 | 19.06 | 19.41 | +0.67% | 24,017 | 46,584,943 |
| 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：