股票概览
19.4
+0.67%
+0.13
19.71
开盘价
19.74
最高价
18.92
最低价
137,049
成交量
数据更新至: 2024-05-20
技术指标
18.59
MA5 (5日均线)
18.78
MA10 (10日均线)
19.25
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 | 19.71 | 19.74 | 18.92 | 19.4 | +0.67% | 137,049 | 265,928,300 |
| 2024-05-17 | 17.99 | 19.66 | 17.98 | 19.27 | +6.82% | 83,417 | 157,538,607 |
| 2024-05-16 | 18.2 | 18.27 | 18 | 18.04 | -0.17% | 27,643 | 50,040,086 |
| 2024-05-15 | 18.2 | 18.44 | 17.94 | 18.07 | -0.55% | 19,545 | 35,585,078 |
| 2024-05-14 | 18.3 | 18.6 | 18.17 | 18.17 | -0.16% | 27,108 | 49,596,323 |
| 2024-05-13 | 18.35 | 18.39 | 17.9 | 18.2 | -0.82% | 39,867 | 72,362,008 |
| 2024-05-10 | 19.25 | 19.25 | 18.29 | 18.35 | -4.43% | 64,075 | 119,324,198 |
| 2024-05-09 | 19.21 | 19.3 | 19.02 | 19.2 | +0.47% | 35,622 | 68,326,329 |
| 2024-05-08 | 20.1 | 20.1 | 19.06 | 19.11 | -4.35% | 57,836 | 111,863,841 |
| 2024-05-07 | 20.24 | 20.52 | 19.81 | 19.98 | -1.53% | 63,685 | 128,060,155 |
| 2024-05-06 | 19.83 | 20.85 | 19.81 | 20.29 | +3.68% | 91,198 | 186,091,303 |
| 2024-04-30 | 20.1 | 20.3 | 19.43 | 19.57 | -2.05% | 53,718 | 106,248,714 |
| 2024-04-29 | 19.52 | 20.06 | 19.13 | 19.98 | +2.36% | 80,171 | 157,770,356 |
| 2024-04-26 | 19.05 | 19.58 | 18.97 | 19.52 | +2.74% | 75,472 | 145,846,743 |
| 2024-04-25 | 19.6 | 19.62 | 18.62 | 19 | -5.09% | 86,683 | 166,206,085 |
| 2024-04-24 | 19.63 | 20.04 | 19.58 | 20.02 | +0.5% | 30,693 | 60,846,078 |
| 2024-04-23 | 19.83 | 20.16 | 19.5 | 19.92 | +0.3% | 29,733 | 58,754,083 |
| 2024-04-22 | 19 | 19.96 | 18.82 | 19.86 | +4.47% | 39,988 | 78,480,683 |
| 2024-04-19 | 19.99 | 20 | 18.88 | 19.01 | -5.28% | 46,718 | 89,727,538 |
| 2024-04-18 | 20.01 | 20.59 | 19.61 | 20.07 | +0.96% | 32,538 | 65,573,053 |
| 2024-04-17 | 19.42 | 20.1 | 19.42 | 19.88 | +3.22% | 38,640 | 76,455,169 |
| 2024-04-16 | 19.62 | 20.19 | 19.2 | 19.26 | -3.8% | 38,783 | 75,687,250 |
| 2024-04-15 | 19.97 | 20.49 | 19.61 | 20.02 | -0.6% | 41,763 | 83,565,949 |
| 2024-04-12 | 20.31 | 20.71 | 20.01 | 20.14 | -1.18% | 28,055 | 56,933,160 |
| 2024-04-11 | 20.73 | 20.96 | 20.32 | 20.38 | -1.4% | 22,880 | 47,235,542 |
| 2024-04-10 | 20.92 | 21.18 | 20.42 | 20.67 | -1.24% | 26,547 | 54,889,740 |
| 2024-04-09 | 20.27 | 20.99 | 20.27 | 20.93 | +2.1% | 24,063 | 49,917,888 |
| 2024-04-08 | 21.3 | 21.3 | 20.47 | 20.5 | -3.85% | 28,723 | 59,592,611 |
| 2024-04-03 | 21.54 | 21.65 | 21 | 21.32 | -1.3% | 28,076 | 59,745,856 |
| 2024-04-02 | 21.63 | 22.01 | 21.35 | 21.6 | -0.18% | 31,991 | 69,217,215 |
| 2024-04-01 | 20.94 | 22.04 | 20.94 | 21.64 | +2.66% | 33,748 | 72,970,920 |
| 2024-03-29 | 20.67 | 21.11 | 20.38 | 21.08 | +1.54% | 22,623 | 46,918,780 |
| 2024-03-28 | 20.38 | 21.18 | 20.37 | 20.76 | +2.06% | 29,981 | 62,272,418 |
| 2024-03-27 | 21.06 | 21.27 | 20.33 | 20.34 | -3.37% | 31,815 | 65,976,746 |
| 2024-03-26 | 21.51 | 21.64 | 20.87 | 21.05 | -2.09% | 33,975 | 72,017,046 |
| 2024-03-25 | 21.86 | 22.17 | 21.4 | 21.5 | -1.19% | 33,601 | 73,428,825 |
| 2024-03-22 | 22.14 | 22.25 | 21.55 | 21.76 | -1.76% | 35,512 | 77,611,363 |
| 2024-03-21 | 22.4 | 22.71 | 22 | 22.15 | -0.63% | 30,280 | 67,486,400 |
| 2024-03-20 | 22.48 | 22.7 | 22 | 22.29 | -1.2% | 33,404 | 74,596,174 |
| 2024-03-19 | 22.5 | 23.1 | 22.31 | 22.56 | -0.31% | 45,630 | 103,788,298 |
| 2024-03-18 | 22.27 | 22.88 | 22.01 | 22.63 | +2.68% | 51,349 | 115,162,406 |
| 2024-03-15 | 21.52 | 22.07 | 21.31 | 22.04 | +2.8% | 38,387 | 83,474,053 |
| 2024-03-14 | 21.84 | 21.98 | 21.24 | 21.44 | -1.83% | 34,521 | 74,568,841 |
| 2024-03-13 | 21.69 | 22.15 | 21.38 | 21.84 | +1.82% | 46,749 | 102,233,171 |
| 2024-03-12 | 21.39 | 21.84 | 21.18 | 21.45 | +1.08% | 45,987 | 99,013,925 |
| 2024-03-11 | 20.64 | 21.25 | 20.4 | 21.22 | +2.07% | 35,394 | 73,807,560 |
| 2024-03-08 | 20.35 | 20.89 | 20.35 | 20.79 | +1.66% | 25,549 | 52,846,717 |
| 2024-03-07 | 21.18 | 21.25 | 20.42 | 20.45 | -2.99% | 34,030 | 70,724,297 |
| 2024-03-06 | 20.81 | 21.35 | 20.41 | 21.08 | +0.91% | 40,880 | 85,292,665 |
| 2024-03-05 | 21.1 | 21.45 | 20.68 | 20.89 | -1% | 52,610 | 111,171,036 |
| 2024-03-04 | 20.99 | 21.35 | 20.77 | 21.1 | +1.25% | 65,644 | 138,306,520 |
| 2024-03-01 | 20.14 | 21.03 | 20.01 | 20.84 | +3.84% | 66,494 | 137,417,597 |
| 2024-02-29 | 18.76 | 20.11 | 18.76 | 20.07 | +5.63% | 54,581 | 107,252,492 |
| 2024-02-28 | 20.51 | 20.98 | 18.83 | 19 | -7.23% | 77,072 | 153,030,308 |
| 2024-02-27 | 20.03 | 20.51 | 19.82 | 20.48 | +1.64% | 52,205 | 105,858,567 |
| 2024-02-26 | 19.9 | 20.71 | 19.58 | 20.15 | +2.6% | 59,914 | 120,819,736 |
| 2024-02-23 | 19.79 | 19.99 | 19.3 | 19.64 | -0.76% | 39,439 | 77,225,792 |
| 2024-02-22 | 19.41 | 20.08 | 19.26 | 19.79 | +1.7% | 36,673 | 72,171,981 |
| 2024-02-21 | 19.47 | 19.98 | 19.45 | 19.46 | -1.07% | 43,992 | 86,708,463 |
| 2024-02-20 | 19.77 | 19.89 | 19.34 | 19.67 | -0.86% | 39,775 | 77,860,469 |
| 2024-02-19 | 20 | 20.63 | 19.6 | 19.84 | -0.7% | 62,112 | 124,479,166 |
| 2024-02-08 | 19.8 | 21.11 | 19.8 | 19.98 | +1.22% | 73,848 | 151,650,234 |
| 2024-02-07 | 17.53 | 19.87 | 17.37 | 19.74 | +12.74% | 81,844 | 153,620,529 |
| 2024-02-06 | 16.18 | 17.95 | 15.66 | 17.51 | +8.02% | 50,335 | 85,179,076 |
| 2024-02-05 | 17.08 | 17.09 | 15.14 | 16.21 | -5.26% | 53,553 | 86,335,436 |
| 2024-02-02 | 17.6 | 17.86 | 16.6 | 17.11 | -1.16% | 41,576 | 72,028,539 |
| 2024-02-01 | 17.3 | 17.71 | 16.87 | 17.31 | -2.7% | 42,818 | 74,179,379 |
| 2024-01-31 | 17.63 | 18.17 | 17.41 | 17.79 | -2.31% | 42,007 | 74,381,049 |
| 2024-01-30 | 18.95 | 19.28 | 18.21 | 18.21 | -4.36% | 38,177 | 71,374,612 |
| 2024-01-29 | 19.59 | 19.78 | 19 | 19.04 | -2.01% | 26,122 | 50,245,549 |
| 2024-01-26 | 20.25 | 20.25 | 19.34 | 19.43 | -3.86% | 29,240 | 57,885,775 |
| 2024-01-25 | 19.77 | 20.36 | 19.29 | 20.21 | +2.33% | 32,774 | 65,271,543 |
| 2024-01-24 | 20.36 | 20.49 | 19.19 | 19.75 | -2.37% | 41,720 | 81,977,725 |
| 2024-01-23 | 19.5 | 20.44 | 19.1 | 20.23 | +4.33% | 55,282 | 109,824,564 |
| 2024-01-22 | 20.6 | 21.12 | 18.95 | 19.39 | -5.87% | 52,102 | 104,597,227 |
| 2024-01-19 | 21.2 | 21.58 | 20.56 | 20.6 | -2.42% | 43,905 | 91,644,558 |
| 2024-01-18 | 20.95 | 21.43 | 19.4 | 21.11 | +6.56% | 101,283 | 208,623,250 |
| 2024-01-17 | 20.61 | 20.7 | 19.79 | 19.81 | -3.88% | 21,038 | 42,425,290 |
| 2024-01-16 | 20.6 | 20.75 | 20.26 | 20.61 | +1.13% | 32,747 | 67,140,069 |
| 2024-01-15 | 19.9 | 20.55 | 19.84 | 20.38 | +2.16% | 36,617 | 74,351,738 |
| 2024-01-12 | 20.96 | 21.02 | 19.91 | 19.95 | -5.05% | 53,373 | 107,702,955 |
| 2024-01-11 | 20.78 | 21.29 | 20.65 | 21.01 | +1.55% | 25,130 | 52,654,391 |
| 2024-01-10 | 21.33 | 21.36 | 20.38 | 20.69 | -3.09% | 45,655 | 95,058,071 |
| 2024-01-09 | 21.7 | 22.48 | 21.15 | 21.35 | -0.61% | 46,369 | 100,454,267 |
| 2024-01-08 | 21.94 | 21.98 | 21.22 | 21.48 | -1.87% | 39,646 | 85,303,535 |
| 2024-01-05 | 22.15 | 22.6 | 21.66 | 21.89 | -1.13% | 37,681 | 82,809,113 |
| 2024-01-04 | 21.89 | 22.3 | 21.45 | 22.14 | +0.14% | 44,412 | 97,245,594 |
| 2024-01-03 | 22.4 | 23.26 | 21.55 | 22.11 | -2.81% | 96,488 | 213,889,753 |
| 2024-01-02 | 23.2 | 23.3 | 22.5 | 22.75 | -2.32% | 73,825 | 168,247,506 |
| 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：