股票概览
19.22
-0.77%
-0.15
19.37
开盘价
19.65
最高价
19.1
最低价
27,932
成交量
数据更新至: 2024-05-20
技术指标
19.20
MA5 (5日均线)
19.08
MA10 (10日均线)
18.29
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 | 19.37 | 19.65 | 19.1 | 19.22 | -0.77% | 27,932 | 54,218,827 |
| 2024-05-17 | 19.27 | 19.55 | 19.09 | 19.37 | +0.47% | 23,740 | 45,800,453 |
| 2024-05-16 | 19.2 | 19.48 | 18.9 | 19.28 | +0.63% | 29,726 | 57,074,376 |
| 2024-05-15 | 18.82 | 19.48 | 18.82 | 19.16 | +1% | 35,744 | 68,849,349 |
| 2024-05-14 | 18.44 | 19.2 | 18.44 | 18.97 | +2.26% | 31,067 | 58,428,611 |
| 2024-05-13 | 19 | 19 | 18.4 | 18.55 | -2.37% | 28,949 | 53,894,403 |
| 2024-05-10 | 19.02 | 19.3 | 18.8 | 19 | -0.05% | 28,371 | 54,056,352 |
| 2024-05-09 | 18.8 | 19.41 | 18.65 | 19.01 | +0.21% | 40,490 | 77,540,319 |
| 2024-05-08 | 20 | 20.2 | 18.81 | 18.97 | -1.45% | 64,154 | 123,686,321 |
| 2024-05-07 | 18.49 | 19.53 | 18.3 | 19.25 | +3.61% | 64,980 | 123,437,325 |
| 2024-05-06 | 18.7 | 18.76 | 18.31 | 18.58 | -1.01% | 67,666 | 124,961,171 |
| 2024-04-30 | 17.88 | 19.44 | 17.26 | 18.77 | +5.93% | 58,539 | 107,140,392 |
| 2024-04-29 | 17.29 | 17.77 | 17.23 | 17.72 | +2.43% | 20,924 | 36,790,967 |
| 2024-04-26 | 17.4 | 17.55 | 16.92 | 17.3 | -1.09% | 23,879 | 41,276,702 |
| 2024-04-25 | 17.32 | 17.59 | 17.2 | 17.49 | +0.52% | 14,490 | 25,294,983 |
| 2024-04-24 | 17.21 | 17.48 | 17.11 | 17.4 | +0.75% | 16,074 | 27,858,390 |
| 2024-04-23 | 16.87 | 17.4 | 16.81 | 17.27 | +2.49% | 19,632 | 33,758,017 |
| 2024-04-22 | 16.72 | 17.14 | 16.13 | 16.85 | +0.78% | 20,993 | 35,044,880 |
| 2024-04-19 | 17.01 | 17.1 | 16.38 | 16.72 | -1.65% | 22,918 | 38,305,524 |
| 2024-04-18 | 16.51 | 17.5 | 16.31 | 17 | +3.03% | 34,249 | 58,159,341 |
| 2024-04-17 | 15.9 | 16.8 | 15.72 | 16.5 | +6.38% | 29,841 | 49,101,497 |
| 2024-04-16 | 16.4 | 16.69 | 15.25 | 15.51 | -5.31% | 30,609 | 48,139,547 |
| 2024-04-15 | 17.2 | 17.35 | 16.1 | 16.38 | -4.71% | 32,672 | 54,121,885 |
| 2024-04-12 | 17.74 | 17.81 | 17.1 | 17.19 | -2.44% | 18,464 | 32,235,434 |
| 2024-04-11 | 17.37 | 17.9 | 17.37 | 17.62 | +0.57% | 25,797 | 45,594,610 |
| 2024-04-10 | 18 | 18.04 | 17.39 | 17.52 | -3.2% | 14,503 | 25,574,125 |
| 2024-04-09 | 18.03 | 18.29 | 17.85 | 18.1 | +0.95% | 11,312 | 20,477,440 |
| 2024-04-08 | 18.5 | 18.58 | 17.9 | 17.93 | -3.55% | 16,855 | 30,585,471 |
| 2024-04-03 | 19.12 | 19.12 | 18.4 | 18.59 | -1.64% | 15,903 | 29,618,018 |
| 2024-04-02 | 19.18 | 19.35 | 18.77 | 18.9 | -1.56% | 13,604 | 25,864,570 |
| 2024-04-01 | 19 | 19.2 | 18.9 | 19.2 | +1.75% | 13,326 | 25,425,884 |
| 2024-03-29 | 18.6 | 18.9 | 18.6 | 18.87 | +1.18% | 11,325 | 21,237,881 |
| 2024-03-28 | 18.22 | 18.88 | 18.11 | 18.65 | +3.21% | 17,332 | 32,138,570 |
| 2024-03-27 | 18.88 | 18.9 | 18.05 | 18.07 | -4.19% | 18,108 | 33,422,264 |
| 2024-03-26 | 19.02 | 19.11 | 18.4 | 18.86 | -0.89% | 26,751 | 50,267,207 |
| 2024-03-25 | 19.25 | 19.7 | 19.03 | 19.03 | -1.86% | 20,330 | 39,358,606 |
| 2024-03-22 | 20.15 | 20.3 | 19.31 | 19.39 | -4.25% | 29,229 | 57,407,236 |
| 2024-03-21 | 20.3 | 20.75 | 20.11 | 20.25 | +0.05% | 33,147 | 67,411,569 |
| 2024-03-20 | 19.45 | 20.4 | 19.28 | 20.24 | +5.09% | 43,727 | 86,916,265 |
| 2024-03-19 | 19.6 | 19.69 | 19.24 | 19.26 | -1.68% | 18,429 | 35,654,950 |
| 2024-03-18 | 19.21 | 19.7 | 19.12 | 19.59 | +2.46% | 23,529 | 45,830,464 |
| 2024-03-15 | 18.79 | 19.12 | 18.79 | 19.12 | +1% | 17,934 | 34,063,043 |
| 2024-03-14 | 19 | 19.28 | 18.72 | 18.93 | -0.58% | 25,175 | 47,974,142 |
| 2024-03-13 | 19 | 19.45 | 18.75 | 19.04 | -0.21% | 30,498 | 58,236,503 |
| 2024-03-12 | 18.69 | 19.3 | 18.46 | 19.08 | +3.36% | 43,868 | 82,826,397 |
| 2024-03-11 | 18.08 | 18.46 | 17.8 | 18.46 | +2.33% | 27,585 | 50,054,724 |
| 2024-03-08 | 17.7 | 18.09 | 17.6 | 18.04 | +2.15% | 21,107 | 37,676,652 |
| 2024-03-07 | 18.16 | 18.25 | 17.61 | 17.66 | -2.05% | 21,992 | 39,475,312 |
| 2024-03-06 | 18 | 18.21 | 17.73 | 18.03 | 0% | 18,106 | 32,558,974 |
| 2024-03-05 | 18.27 | 18.36 | 17.95 | 18.03 | -2.01% | 22,665 | 41,033,669 |
| 2024-03-04 | 18.55 | 18.7 | 17.83 | 18.4 | +0.05% | 26,399 | 48,084,362 |
| 2024-03-01 | 18.1 | 18.46 | 18 | 18.39 | +2.79% | 28,189 | 51,411,593 |
| 2024-02-29 | 16.71 | 17.97 | 16.68 | 17.89 | +1.42% | 39,667 | 70,193,495 |
| 2024-02-28 | 19.25 | 19.43 | 17.4 | 17.64 | -7.5% | 49,019 | 90,232,234 |
| 2024-02-27 | 18.49 | 19.07 | 18.15 | 19.07 | +3.81% | 32,970 | 61,725,503 |
| 2024-02-26 | 18.52 | 18.79 | 18.14 | 18.37 | -0.43% | 35,287 | 64,956,669 |
| 2024-02-23 | 18.05 | 18.45 | 17.85 | 18.45 | +2.84% | 35,107 | 63,849,575 |
| 2024-02-22 | 17.51 | 18.07 | 17.36 | 17.94 | +1.59% | 35,154 | 62,426,940 |
| 2024-02-21 | 17.3 | 18.44 | 17.02 | 17.66 | -0.06% | 45,418 | 81,197,029 |
| 2024-02-20 | 16.77 | 17.95 | 16.69 | 17.67 | +4.93% | 41,802 | 72,805,716 |
| 2024-02-19 | 16.13 | 17.08 | 16.13 | 16.84 | +4.47% | 53,933 | 89,780,101 |
| 2024-02-08 | 14.86 | 16.25 | 14.2 | 16.12 | +9.07% | 65,976 | 100,662,556 |
| 2024-02-07 | 14.63 | 15.35 | 14 | 14.78 | +2.28% | 64,291 | 94,954,127 |
| 2024-02-06 | 14.52 | 15 | 13.82 | 14.45 | -5.86% | 74,551 | 105,775,125 |
| 2024-02-05 | 16.91 | 17.09 | 15.35 | 15.35 | -9.97% | 33,544 | 52,428,626 |
| 2024-02-02 | 17.9 | 18.67 | 16.41 | 17.05 | -4.05% | 46,912 | 82,758,042 |
| 2024-02-01 | 18.26 | 18.49 | 17.51 | 17.77 | -2.74% | 52,454 | 94,273,713 |
| 2024-01-31 | 19.92 | 20.2 | 18.24 | 18.27 | -7.82% | 51,075 | 96,794,264 |
| 2024-01-30 | 20 | 20.86 | 19.4 | 19.82 | -5.62% | 59,670 | 121,032,939 |
| 2024-01-29 | 22.5 | 22.5 | 20.98 | 21 | -9.4% | 119,625 | 261,368,023 |
| 2024-01-26 | 21.99 | 24.22 | 21.8 | 23.18 | +5.27% | 173,201 | 402,074,837 |
| 2024-01-25 | 21 | 22.87 | 20.71 | 22.02 | +3.72% | 75,050 | 164,105,497 |
| 2024-01-24 | 20.56 | 22.13 | 20.49 | 21.23 | +3.26% | 49,445 | 104,242,890 |
| 2024-01-23 | 20.7 | 20.7 | 20.11 | 20.56 | -0.77% | 31,942 | 64,999,177 |
| 2024-01-22 | 21.84 | 21.97 | 20.58 | 20.72 | -5.13% | 16,953 | 36,210,087 |
| 2024-01-19 | 22.07 | 22.45 | 21.8 | 21.84 | -1.09% | 18,923 | 41,769,362 |
| 2024-01-18 | 22.3 | 22.3 | 21.6 | 22.08 | -1.16% | 20,869 | 45,708,206 |
| 2024-01-17 | 23.26 | 23.26 | 22.33 | 22.34 | -3.29% | 10,894 | 24,727,938 |
| 2024-01-16 | 23.8 | 23.8 | 22.8 | 23.1 | -2.12% | 12,110 | 27,982,503 |
| 2024-01-15 | 23.65 | 23.82 | 23.3 | 23.6 | +0.25% | 8,792 | 20,759,454 |
| 2024-01-12 | 23.87 | 24.15 | 23.51 | 23.54 | -1.38% | 9,232 | 22,008,128 |
| 2024-01-11 | 23.62 | 23.9 | 23.33 | 23.87 | +1.57% | 9,339 | 22,134,719 |
| 2024-01-10 | 23.76 | 24.03 | 23.3 | 23.5 | -1.55% | 9,919 | 23,407,957 |
| 2024-01-09 | 23.87 | 24.28 | 23.68 | 23.87 | -0.33% | 8,119 | 19,444,804 |
| 2024-01-08 | 24.44 | 24.65 | 23.95 | 23.95 | -2.04% | 8,846 | 21,331,549 |
| 2024-01-05 | 25.03 | 25.2 | 24.21 | 24.45 | -2.32% | 11,465 | 28,225,725 |
| 2024-01-04 | 25.52 | 25.52 | 24.94 | 25.03 | -1.5% | 11,344 | 28,425,307 |
| 2024-01-03 | 25.5 | 25.59 | 25.11 | 25.41 | -0.31% | 8,081 | 20,534,863 |
| 2024-01-02 | 26.56 | 26.58 | 25.39 | 25.49 | -4.75% | 19,675 | 50,688,800 |
| 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：