股票概览
19.38
-2.07%
-0.41
19.74
开盘价
19.8
最高价
19.27
最低价
6,508
成交量
数据更新至: 2024-05-20
技术指标
19.17
MA5 (5日均线)
19.20
MA10 (10日均线)
18.41
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 | 19.74 | 19.8 | 19.27 | 19.38 | -2.07% | 6,508 | 12,714,340 |
| 2024-05-17 | 19.31 | 19.83 | 19.06 | 19.79 | +4.05% | 6,819 | 13,330,508 |
| 2024-05-16 | 18.45 | 19.29 | 18.37 | 19.02 | +2.53% | 6,560 | 12,422,241 |
| 2024-05-15 | 19.1 | 19.1 | 18.13 | 18.55 | -2.88% | 6,507 | 12,106,435 |
| 2024-05-14 | 18.22 | 19.38 | 18.22 | 19.1 | +4.89% | 9,053 | 17,154,036 |
| 2024-05-13 | 18.91 | 18.91 | 18.12 | 18.21 | -3.65% | 6,959 | 12,796,252 |
| 2024-05-10 | 19.64 | 19.89 | 18.8 | 18.9 | -3.62% | 7,924 | 15,106,708 |
| 2024-05-09 | 19.45 | 19.92 | 19.42 | 19.61 | +0.98% | 6,220 | 12,270,390 |
| 2024-05-08 | 19.9 | 20.3 | 19.3 | 19.42 | -2.9% | 6,740 | 13,204,600 |
| 2024-05-07 | 20.24 | 20.45 | 19.77 | 20 | -2.44% | 9,338 | 18,750,253 |
| 2024-05-06 | 19.44 | 20.62 | 19.44 | 20.5 | +5.72% | 10,090 | 20,448,628 |
| 2024-04-30 | 19.2 | 19.99 | 19.1 | 19.39 | +2% | 12,954 | 25,348,717 |
| 2024-04-29 | 17.63 | 19.15 | 17.63 | 19.01 | +8.26% | 13,180 | 24,825,773 |
| 2024-04-26 | 17.32 | 17.85 | 16.9 | 17.56 | +1.74% | 7,106 | 12,457,713 |
| 2024-04-25 | 17.41 | 17.93 | 17.18 | 17.26 | -0.92% | 5,503 | 9,554,465 |
| 2024-04-24 | 16.6 | 17.54 | 16.56 | 17.42 | +4.94% | 7,992 | 13,737,400 |
| 2024-04-23 | 16.25 | 16.8 | 15.86 | 16.6 | +3.94% | 8,929 | 14,690,591 |
| 2024-04-22 | 16.38 | 16.38 | 15 | 15.97 | -0.06% | 8,604 | 13,468,341 |
| 2024-04-19 | 16.44 | 16.48 | 15.8 | 15.98 | -2.86% | 5,482 | 8,807,664 |
| 2024-04-18 | 17.07 | 17.07 | 15.8 | 16.45 | -0.78% | 7,420 | 12,131,994 |
| 2024-04-17 | 15.12 | 16.91 | 15.12 | 16.58 | +10.83% | 11,169 | 18,286,158 |
| 2024-04-16 | 16.94 | 16.94 | 14.69 | 14.96 | -11.69% | 14,043 | 21,654,380 |
| 2024-04-15 | 19.07 | 19.07 | 16.22 | 16.94 | -11.4% | 15,977 | 27,812,668 |
| 2024-04-12 | 19.8 | 20.31 | 19 | 19.12 | -2.1% | 8,007 | 15,520,337 |
| 2024-04-11 | 19.18 | 20.07 | 19.02 | 19.53 | +0.88% | 6,011 | 11,799,934 |
| 2024-04-10 | 20.35 | 20.36 | 19.29 | 19.36 | -5.38% | 7,350 | 14,495,170 |
| 2024-04-09 | 20.06 | 20.73 | 19.94 | 20.46 | +3.33% | 7,159 | 14,501,865 |
| 2024-04-08 | 24 | 24 | 19.8 | 19.8 | -6.21% | 10,682 | 22,006,626 |
| 2024-04-03 | 21.06 | 21.43 | 20.48 | 21.11 | +0.24% | 8,415 | 17,577,253 |
| 2024-04-02 | 22.14 | 22.14 | 21.04 | 21.06 | -2.09% | 6,408 | 13,660,113 |
| 2024-04-01 | 21.16 | 21.61 | 20.92 | 21.51 | +1.65% | 7,923 | 16,938,775 |
| 2024-03-29 | 20.93 | 21.26 | 20.36 | 21.16 | +1.2% | 7,513 | 15,645,963 |
| 2024-03-28 | 20.15 | 21.3 | 19.61 | 20.91 | +6.79% | 10,550 | 21,701,921 |
| 2024-03-27 | 21.02 | 21.33 | 19.5 | 19.58 | -6.14% | 9,788 | 19,757,318 |
| 2024-03-26 | 21.51 | 22.28 | 20.53 | 20.86 | -4.18% | 9,976 | 21,094,919 |
| 2024-03-25 | 23.2 | 23.53 | 21.69 | 21.77 | -6% | 8,518 | 19,169,541 |
| 2024-03-22 | 22.99 | 23.67 | 22.39 | 23.16 | -1.57% | 10,287 | 23,673,935 |
| 2024-03-21 | 23.44 | 24.09 | 22.88 | 23.53 | +0.38% | 10,306 | 24,175,790 |
| 2024-03-20 | 22.89 | 23.51 | 22.89 | 23.44 | +2.4% | 7,799 | 18,132,756 |
| 2024-03-19 | 22.87 | 23.35 | 22.62 | 22.89 | +0.35% | 8,286 | 19,067,479 |
| 2024-03-18 | 22.28 | 22.86 | 21.27 | 22.81 | +3.82% | 9,511 | 21,352,505 |
| 2024-03-15 | 21.56 | 21.97 | 21.08 | 21.97 | +1.1% | 8,440 | 18,161,221 |
| 2024-03-14 | 22.03 | 22.17 | 21.23 | 21.73 | -2.51% | 7,798 | 16,947,022 |
| 2024-03-13 | 22.35 | 22.68 | 22 | 22.29 | +0.5% | 9,313 | 20,763,242 |
| 2024-03-12 | 21.63 | 22.5 | 21.41 | 22.18 | +3.26% | 9,353 | 20,608,036 |
| 2024-03-11 | 21.23 | 21.48 | 20.91 | 21.48 | +1.95% | 6,514 | 13,801,942 |
| 2024-03-08 | 20.69 | 21.4 | 20.31 | 21.07 | +2.33% | 6,909 | 14,400,473 |
| 2024-03-07 | 21.35 | 21.59 | 20.55 | 20.59 | -2.51% | 8,310 | 17,522,615 |
| 2024-03-06 | 21.57 | 21.64 | 20.62 | 21.12 | -0.61% | 8,433 | 17,803,741 |
| 2024-03-05 | 22.08 | 22.57 | 21.2 | 21.25 | -1.48% | 12,073 | 26,459,483 |
| 2024-03-04 | 22.09 | 22.18 | 21.02 | 21.57 | -1.1% | 11,020 | 23,768,078 |
| 2024-03-01 | 21.88 | 22.8 | 21.22 | 21.81 | +0.97% | 12,072 | 26,507,795 |
| 2024-02-29 | 20.3 | 21.76 | 19.51 | 21.6 | +4.85% | 15,221 | 32,133,864 |
| 2024-02-28 | 23.4 | 24.14 | 20.1 | 20.6 | -11.25% | 21,795 | 48,311,777 |
| 2024-02-27 | 22.38 | 23.45 | 19.1 | 23.21 | +0.48% | 13,884 | 31,625,973 |
| 2024-02-26 | 22.4 | 23.65 | 21.88 | 23.1 | +3.13% | 11,505 | 26,268,377 |
| 2024-02-23 | 21.17 | 22.48 | 20.92 | 22.4 | +6.06% | 9,351 | 20,496,900 |
| 2024-02-22 | 19.98 | 21.12 | 19.78 | 21.12 | +6.67% | 10,690 | 22,180,882 |
| 2024-02-21 | 18.81 | 20.47 | 18.35 | 19.8 | +4.21% | 10,044 | 19,900,971 |
| 2024-02-20 | 19.5 | 19.5 | 18.25 | 19 | +1.77% | 11,597 | 21,938,152 |
| 2024-02-19 | 16.9 | 19.25 | 16.9 | 18.67 | +11.13% | 16,232 | 29,938,145 |
| 2024-02-08 | 14.99 | 16.8 | 14.33 | 16.8 | +15.54% | 15,843 | 24,534,827 |
| 2024-02-07 | 16.64 | 16.64 | 14 | 14.54 | -12.62% | 21,194 | 31,872,525 |
| 2024-02-06 | 16.67 | 17.29 | 14.57 | 16.64 | -3.31% | 16,749 | 26,809,821 |
| 2024-02-05 | 21.05 | 21.05 | 16.79 | 17.21 | -18.01% | 19,455 | 34,701,141 |
| 2024-02-02 | 22.41 | 22.97 | 20.03 | 20.99 | -6.84% | 9,219 | 19,625,486 |
| 2024-02-01 | 22.38 | 22.67 | 21.4 | 22.53 | +0.13% | 9,537 | 21,136,474 |
| 2024-01-31 | 24 | 24.17 | 22.5 | 22.5 | -8.31% | 8,325 | 19,327,751 |
| 2024-01-30 | 25.38 | 26.01 | 24.54 | 24.54 | -5.07% | 7,333 | 18,499,194 |
| 2024-01-29 | 27.65 | 27.77 | 25.8 | 25.85 | -5.73% | 8,008 | 21,063,354 |
| 2024-01-26 | 28.15 | 28.69 | 27.27 | 27.42 | -2.59% | 5,588 | 15,518,246 |
| 2024-01-25 | 26.2 | 28.23 | 25.87 | 28.15 | +7.48% | 9,068 | 24,851,276 |
| 2024-01-24 | 26.43 | 26.88 | 25.11 | 26.19 | -0.42% | 6,606 | 17,098,259 |
| 2024-01-23 | 27.1 | 27.51 | 26 | 26.3 | -2.19% | 8,439 | 22,315,993 |
| 2024-01-22 | 29.12 | 29.9 | 26.69 | 26.89 | -7.47% | 6,921 | 19,431,241 |
| 2024-01-19 | 29.62 | 30.12 | 29.01 | 29.06 | -1.82% | 4,750 | 14,000,009 |
| 2024-01-18 | 30.4 | 30.54 | 28.6 | 29.6 | -1.17% | 6,649 | 19,530,727 |
| 2024-01-17 | 30.7 | 30.92 | 29.81 | 29.95 | -2.44% | 5,252 | 15,919,054 |
| 2024-01-16 | 30.82 | 31.5 | 30.15 | 30.7 | -0.42% | 3,963 | 12,087,157 |
| 2024-01-15 | 31.14 | 31.14 | 30.2 | 30.83 | -0.52% | 3,336 | 10,245,327 |
| 2024-01-12 | 31.8 | 32.14 | 30.94 | 30.99 | -2.24% | 4,145 | 13,009,507 |
| 2024-01-11 | 30.62 | 31.9 | 30.1 | 31.7 | +3.53% | 5,269 | 16,585,857 |
| 2024-01-10 | 31.24 | 31.3 | 30.38 | 30.62 | -2.11% | 3,890 | 11,975,158 |
| 2024-01-09 | 31.56 | 32.39 | 31.25 | 31.28 | -0.89% | 4,191 | 13,266,874 |
| 2024-01-08 | 32.53 | 32.53 | 31.05 | 31.56 | -1.74% | 4,950 | 15,774,820 |
| 2024-01-05 | 32.8 | 33.23 | 31.9 | 32.12 | -0.09% | 5,569 | 18,047,949 |
| 2024-01-04 | 32.43 | 32.82 | 31.98 | 32.15 | -0.74% | 5,156 | 16,686,382 |
| 2024-01-03 | 33.42 | 33.5 | 31.95 | 32.39 | -1.61% | 7,049 | 22,932,377 |
| 2024-01-02 | 33.35 | 33.73 | 32.88 | 32.92 | -1.29% | 4,353 | 14,484,151 |
| 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：