股票概览
19.12
-0.57%
-0.11
19.25
开盘价
19.4
最高价
19.06
最低价
31,454
成交量
数据更新至: 2024-05-20
技术指标
19.26
MA5 (5日均线)
19.21
MA10 (10日均线)
19.06
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 | 19.25 | 19.4 | 19.06 | 19.12 | -0.57% | 31,454 | 60,405,535 |
| 2024-05-17 | 19.16 | 19.26 | 18.95 | 19.23 | +0.05% | 30,695 | 58,672,425 |
| 2024-05-16 | 19.49 | 19.69 | 19.03 | 19.22 | -1.64% | 56,095 | 108,132,511 |
| 2024-05-15 | 19.18 | 19.97 | 19.15 | 19.54 | +1.88% | 62,567 | 122,711,383 |
| 2024-05-14 | 18.99 | 19.34 | 18.97 | 19.18 | +1.11% | 29,398 | 56,416,043 |
| 2024-05-13 | 19.05 | 19.17 | 18.76 | 18.97 | -0.84% | 34,326 | 65,148,776 |
| 2024-05-10 | 19.36 | 19.37 | 19.04 | 19.13 | -1.09% | 29,267 | 56,062,034 |
| 2024-05-09 | 18.93 | 19.43 | 18.93 | 19.34 | +2.06% | 32,376 | 62,453,278 |
| 2024-05-08 | 19.4 | 19.4 | 18.94 | 18.95 | -2.47% | 32,123 | 61,424,680 |
| 2024-05-07 | 19.5 | 19.56 | 19.28 | 19.43 | -0.31% | 28,757 | 55,833,312 |
| 2024-05-06 | 19.38 | 19.69 | 19.38 | 19.49 | +1.72% | 38,791 | 75,720,675 |
| 2024-04-30 | 19.28 | 19.35 | 19.02 | 19.16 | -1.08% | 35,716 | 68,464,639 |
| 2024-04-29 | 18.96 | 19.55 | 18.86 | 19.37 | +1.84% | 56,841 | 109,289,976 |
| 2024-04-26 | 18.68 | 19.05 | 18.53 | 19.02 | +0.79% | 62,000 | 116,626,276 |
| 2024-04-25 | 18.25 | 19.2 | 18.08 | 18.87 | +2.83% | 63,865 | 119,511,539 |
| 2024-04-24 | 18.06 | 18.39 | 17.89 | 18.35 | +1.1% | 40,696 | 73,793,134 |
| 2024-04-23 | 19.13 | 19.13 | 18.04 | 18.15 | -4.22% | 61,164 | 112,394,822 |
| 2024-04-22 | 18.9 | 19.2 | 18.54 | 18.95 | +0.91% | 42,607 | 80,878,502 |
| 2024-04-19 | 18.93 | 19.32 | 18.7 | 18.78 | -1.31% | 44,878 | 85,085,948 |
| 2024-04-18 | 18.6 | 19.28 | 18.54 | 19.03 | +2.31% | 60,527 | 115,412,551 |
| 2024-04-17 | 17.99 | 18.64 | 17.82 | 18.6 | +4.44% | 54,395 | 99,619,875 |
| 2024-04-16 | 18.23 | 18.57 | 17.8 | 17.81 | -2.68% | 48,377 | 87,919,507 |
| 2024-04-15 | 17.92 | 18.87 | 17.74 | 18.3 | +2.41% | 55,620 | 101,981,203 |
| 2024-04-12 | 18.24 | 18.32 | 17.87 | 17.87 | -1.11% | 14,598 | 26,394,078 |
| 2024-04-11 | 17.78 | 18.43 | 17.69 | 18.07 | +0.84% | 21,596 | 39,067,651 |
| 2024-04-10 | 18.12 | 18.33 | 17.71 | 17.92 | -1.75% | 19,959 | 35,856,479 |
| 2024-04-09 | 17.92 | 18.29 | 17.8 | 18.24 | +2.07% | 19,252 | 34,887,169 |
| 2024-04-08 | 18.53 | 18.68 | 17.86 | 17.87 | -3.46% | 20,943 | 37,920,885 |
| 2024-04-03 | 18.74 | 18.74 | 18.41 | 18.51 | -1.12% | 16,033 | 29,721,747 |
| 2024-04-02 | 18.73 | 18.77 | 18.44 | 18.72 | 0% | 15,249 | 28,437,067 |
| 2024-04-01 | 18.35 | 18.75 | 18.3 | 18.72 | +2.3% | 19,455 | 36,203,828 |
| 2024-03-29 | 18.01 | 18.32 | 17.92 | 18.3 | +1.55% | 15,281 | 27,665,057 |
| 2024-03-28 | 17.61 | 18.23 | 17.61 | 18.02 | +2.33% | 20,138 | 36,173,790 |
| 2024-03-27 | 18.45 | 18.45 | 17.61 | 17.61 | -4.5% | 24,475 | 44,088,859 |
| 2024-03-26 | 18.35 | 18.64 | 18.12 | 18.44 | +0.6% | 26,637 | 49,062,430 |
| 2024-03-25 | 18.71 | 18.97 | 18.32 | 18.33 | -1.61% | 30,340 | 56,673,494 |
| 2024-03-22 | 19.02 | 19.1 | 18.57 | 18.63 | -1.95% | 26,570 | 49,881,701 |
| 2024-03-21 | 19.17 | 19.26 | 18.83 | 19 | -0.89% | 24,565 | 46,794,617 |
| 2024-03-20 | 19.24 | 19.33 | 18.89 | 19.17 | -0.36% | 19,724 | 37,707,508 |
| 2024-03-19 | 19.38 | 19.42 | 19.18 | 19.24 | -1.23% | 21,284 | 41,031,428 |
| 2024-03-18 | 19.1 | 19.5 | 19.02 | 19.48 | +2.31% | 26,467 | 51,006,116 |
| 2024-03-15 | 18.89 | 19.04 | 18.65 | 19.04 | +1.06% | 18,455 | 34,785,887 |
| 2024-03-14 | 18.95 | 19 | 18.54 | 18.84 | -0.53% | 21,537 | 40,481,156 |
| 2024-03-13 | 18.96 | 19.1 | 18.7 | 18.94 | +0.05% | 22,684 | 42,823,505 |
| 2024-03-12 | 19.1 | 19.21 | 18.73 | 18.93 | -0.73% | 28,982 | 54,870,006 |
| 2024-03-11 | 18.72 | 19.09 | 18.6 | 19.07 | +1.71% | 23,451 | 44,364,334 |
| 2024-03-08 | 18.55 | 18.87 | 18.33 | 18.75 | +2.12% | 29,226 | 54,284,271 |
| 2024-03-07 | 18.87 | 19.06 | 18.36 | 18.36 | -1.98% | 27,713 | 51,789,901 |
| 2024-03-06 | 18.44 | 19.02 | 18.31 | 18.73 | +0.7% | 28,600 | 53,381,503 |
| 2024-03-05 | 18.89 | 19.05 | 18.48 | 18.6 | -1.9% | 25,971 | 48,757,606 |
| 2024-03-04 | 19.14 | 19.14 | 18.76 | 18.96 | -0.63% | 28,359 | 53,759,150 |
| 2024-03-01 | 18.79 | 19.18 | 18.67 | 19.08 | +1.76% | 35,752 | 67,955,373 |
| 2024-02-29 | 17.51 | 18.75 | 17.5 | 18.75 | +5.75% | 42,708 | 78,651,525 |
| 2024-02-28 | 18.86 | 19.07 | 17.73 | 17.73 | -5.69% | 48,312 | 89,145,448 |
| 2024-02-27 | 18.34 | 18.8 | 18.15 | 18.8 | +2.12% | 32,422 | 60,111,584 |
| 2024-02-26 | 18.2 | 18.77 | 18.18 | 18.41 | +1.88% | 44,540 | 82,214,472 |
| 2024-02-23 | 17.81 | 18.13 | 17.68 | 18.07 | +1.18% | 36,477 | 65,341,927 |
| 2024-02-22 | 17.5 | 17.95 | 17.45 | 17.86 | +1.02% | 37,395 | 66,300,345 |
| 2024-02-21 | 17.15 | 18.23 | 17.04 | 17.68 | +2.26% | 47,729 | 84,412,188 |
| 2024-02-20 | 17.3 | 17.34 | 17 | 17.29 | -0.8% | 34,971 | 59,959,429 |
| 2024-02-19 | 17.57 | 17.95 | 17.24 | 17.43 | -0.46% | 50,824 | 89,105,932 |
| 2024-02-08 | 17 | 17.64 | 16.79 | 17.51 | +4.29% | 58,799 | 101,746,677 |
| 2024-02-07 | 15.8 | 16.9 | 15.7 | 16.79 | +6.54% | 72,570 | 119,916,006 |
| 2024-02-06 | 14.6 | 16.05 | 14.02 | 15.76 | +6.63% | 66,596 | 100,944,249 |
| 2024-02-05 | 16.08 | 16.08 | 14.41 | 14.78 | -8.99% | 79,847 | 120,173,464 |
| 2024-02-02 | 16.6 | 17.22 | 15.59 | 16.24 | -2.99% | 67,439 | 111,132,296 |
| 2024-02-01 | 17.13 | 17.39 | 16.41 | 16.74 | -4.34% | 73,672 | 123,996,642 |
| 2024-01-31 | 17.77 | 18.43 | 17.31 | 17.5 | -1.63% | 73,995 | 131,903,648 |
| 2024-01-30 | 18.9 | 19 | 17.79 | 17.79 | -6.61% | 100,005 | 183,345,438 |
| 2024-01-29 | 18.4 | 19.94 | 18.4 | 19.05 | +5.77% | 115,361 | 223,229,674 |
| 2024-01-26 | 18.7 | 19.35 | 18.01 | 18.01 | -3.69% | 79,845 | 147,549,547 |
| 2024-01-25 | 17.17 | 19.07 | 16.83 | 18.7 | +10.45% | 78,657 | 142,665,699 |
| 2024-01-24 | 16.31 | 17.09 | 16.1 | 16.93 | +3.42% | 33,748 | 55,815,708 |
| 2024-01-23 | 16 | 16.39 | 15.82 | 16.37 | +1.99% | 26,876 | 43,401,914 |
| 2024-01-22 | 17.4 | 17.58 | 15.97 | 16.05 | -7.81% | 36,261 | 60,757,191 |
| 2024-01-19 | 17.78 | 17.93 | 17.37 | 17.41 | -2.03% | 17,686 | 31,071,112 |
| 2024-01-18 | 18.2 | 18.2 | 17.2 | 17.77 | -1.82% | 25,168 | 44,174,785 |
| 2024-01-17 | 18.87 | 18.87 | 18.08 | 18.1 | -3.26% | 14,782 | 27,171,507 |
| 2024-01-16 | 19.08 | 19.26 | 18.48 | 18.71 | -1.84% | 15,258 | 28,671,630 |
| 2024-01-15 | 19.1 | 19.2 | 18.81 | 19.06 | +0.58% | 11,989 | 22,839,990 |
| 2024-01-12 | 19.19 | 19.34 | 18.91 | 18.95 | -0.94% | 10,164 | 19,403,993 |
| 2024-01-11 | 18.66 | 19.22 | 18.53 | 19.13 | +2.52% | 10,376 | 19,621,867 |
| 2024-01-10 | 18.81 | 18.99 | 18.45 | 18.66 | -1.17% | 15,886 | 29,757,265 |
| 2024-01-09 | 18.9 | 19.23 | 18.72 | 18.88 | -0.21% | 14,690 | 27,786,790 |
| 2024-01-08 | 19.35 | 19.47 | 18.91 | 18.92 | -2.87% | 17,815 | 33,991,944 |
| 2024-01-05 | 19.85 | 19.93 | 19.36 | 19.48 | -1.91% | 13,142 | 25,815,396 |
| 2024-01-04 | 20.23 | 20.23 | 19.66 | 19.86 | -1.63% | 15,364 | 30,511,478 |
| 2024-01-03 | 20.46 | 20.47 | 19.99 | 20.19 | -1.27% | 15,138 | 30,593,590 |
| 2024-01-02 | 20.61 | 20.77 | 20.38 | 20.45 | -0.34% | 21,120 | 43,421,566 |
| 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：