股票概览
19.63
-1.46%
-0.29
19.99
开盘价
20.15
最高价
19.33
最低价
12,274
成交量
数据更新至: 2024-05-20
技术指标
19.30
MA5 (5日均线)
19.42
MA10 (10日均线)
17.48
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 | 19.99 | 20.15 | 19.33 | 19.63 | -1.46% | 12,274 | 24,183,610 |
| 2024-05-17 | 18.68 | 19.98 | 18.68 | 19.92 | +5.79% | 17,515 | 34,116,574 |
| 2024-05-16 | 18.86 | 19.3 | 18.73 | 18.83 | -0.79% | 11,147 | 21,134,050 |
| 2024-05-15 | 19.13 | 19.18 | 18.7 | 18.98 | -0.89% | 12,489 | 23,709,909 |
| 2024-05-14 | 19.22 | 19.69 | 19.02 | 19.15 | -1.54% | 20,031 | 38,728,654 |
| 2024-05-13 | 19.75 | 20 | 19.35 | 19.45 | -1.52% | 18,945 | 37,134,920 |
| 2024-05-10 | 19.63 | 20.62 | 19.4 | 19.75 | -0.15% | 21,300 | 42,327,575 |
| 2024-05-09 | 19.14 | 20.05 | 19.04 | 19.78 | +3.34% | 27,190 | 53,155,822 |
| 2024-05-08 | 19.26 | 19.55 | 18.9 | 19.14 | -2% | 30,433 | 58,548,170 |
| 2024-05-07 | 18.58 | 19.79 | 18.15 | 19.53 | +6.84% | 42,686 | 81,437,669 |
| 2024-05-06 | 17.2 | 18.47 | 17.2 | 18.28 | +7.85% | 45,295 | 80,823,683 |
| 2024-04-30 | 16.35 | 17.15 | 16.35 | 16.95 | +2.98% | 26,244 | 44,199,188 |
| 2024-04-29 | 16.16 | 16.94 | 16 | 16.46 | +7.72% | 31,033 | 51,085,821 |
| 2024-04-26 | 15.33 | 15.36 | 15.13 | 15.28 | +0.73% | 6,875 | 10,473,021 |
| 2024-04-25 | 14.85 | 15.37 | 14.76 | 15.17 | +2.15% | 13,044 | 19,820,834 |
| 2024-04-24 | 15.02 | 15.06 | 14.73 | 14.85 | -0.07% | 5,201 | 7,742,156 |
| 2024-04-23 | 14.78 | 15.12 | 14.41 | 14.86 | +1.64% | 7,679 | 11,365,479 |
| 2024-04-22 | 14.4 | 14.84 | 14.1 | 14.62 | +1.53% | 9,067 | 13,270,652 |
| 2024-04-19 | 14.28 | 14.54 | 14.11 | 14.4 | -0.76% | 10,781 | 15,444,648 |
| 2024-04-18 | 14.72 | 14.99 | 14.28 | 14.51 | -1.56% | 9,737 | 14,299,538 |
| 2024-04-17 | 15.1 | 15.3 | 14.2 | 14.74 | +2.29% | 20,235 | 29,960,537 |
| 2024-04-16 | 15.27 | 15.28 | 14.03 | 14.41 | -5.82% | 22,850 | 33,093,973 |
| 2024-04-15 | 15.9 | 16.14 | 15.15 | 15.3 | -4.85% | 12,655 | 19,658,496 |
| 2024-04-12 | 16.4 | 16.55 | 16.03 | 16.08 | -1.95% | 13,272 | 21,472,361 |
| 2024-04-11 | 16.66 | 16.99 | 16.36 | 16.4 | -0.91% | 16,405 | 27,423,059 |
| 2024-04-10 | 16.95 | 16.98 | 16.53 | 16.55 | -1.84% | 8,790 | 14,656,244 |
| 2024-04-09 | 16.44 | 16.94 | 15.9 | 16.86 | +3.56% | 17,157 | 28,471,190 |
| 2024-04-08 | 16.45 | 16.46 | 15.99 | 16.28 | -1.03% | 11,774 | 19,059,263 |
| 2024-04-03 | 16.57 | 16.86 | 16.35 | 16.45 | -1.44% | 9,443 | 15,611,325 |
| 2024-04-02 | 16.6 | 16.87 | 16.39 | 16.69 | +0.06% | 14,753 | 24,475,766 |
| 2024-04-01 | 16.88 | 16.88 | 16.46 | 16.68 | 0% | 14,026 | 23,332,567 |
| 2024-03-29 | 15.71 | 16.91 | 15.64 | 16.68 | +5.1% | 26,449 | 43,514,888 |
| 2024-03-28 | 15.7 | 16.01 | 15.56 | 15.87 | +0.63% | 14,177 | 22,423,183 |
| 2024-03-27 | 16.12 | 16.3 | 15.75 | 15.77 | -1% | 19,708 | 31,608,771 |
| 2024-03-26 | 16.37 | 16.48 | 15.6 | 15.93 | -3.04% | 35,458 | 56,488,182 |
| 2024-03-25 | 15.66 | 17.31 | 15.59 | 16.43 | +4.78% | 45,592 | 75,864,022 |
| 2024-03-22 | 16.34 | 16.34 | 15.63 | 15.68 | -4.1% | 20,189 | 31,995,086 |
| 2024-03-21 | 17.18 | 17.29 | 16.13 | 16.35 | -3.77% | 26,632 | 44,415,296 |
| 2024-03-20 | 16.78 | 17.14 | 16.31 | 16.99 | +3.16% | 26,051 | 43,680,838 |
| 2024-03-19 | 16.47 | 16.59 | 16.27 | 16.47 | 0% | 19,901 | 32,746,697 |
| 2024-03-18 | 15.98 | 16.59 | 15.85 | 16.47 | +3.2% | 29,527 | 47,811,009 |
| 2024-03-15 | 15.81 | 16.2 | 15.68 | 15.96 | -0.25% | 21,507 | 34,316,852 |
| 2024-03-14 | 16.59 | 16.64 | 15.66 | 16 | +1.27% | 37,246 | 59,568,287 |
| 2024-03-13 | 15.15 | 15.97 | 14.94 | 15.8 | +4.29% | 34,252 | 53,307,455 |
| 2024-03-12 | 14.62 | 15.3 | 14.62 | 15.15 | +3.98% | 32,963 | 49,623,204 |
| 2024-03-11 | 14.42 | 14.66 | 14.32 | 14.57 | +0.34% | 21,557 | 31,275,867 |
| 2024-03-08 | 14.06 | 14.66 | 14.06 | 14.52 | +3.49% | 33,654 | 48,699,395 |
| 2024-03-07 | 14.55 | 14.76 | 14.03 | 14.03 | -4.3% | 31,597 | 44,968,088 |
| 2024-03-06 | 14.16 | 14.85 | 13.91 | 14.66 | +2.16% | 29,289 | 42,141,226 |
| 2024-03-05 | 14.3 | 14.48 | 14.13 | 14.35 | -0.49% | 27,497 | 39,329,887 |
| 2024-03-04 | 14.21 | 14.58 | 14.06 | 14.42 | +1.48% | 34,558 | 49,490,666 |
| 2024-03-01 | 14.3 | 14.49 | 13.98 | 14.21 | -1.46% | 36,699 | 51,981,829 |
| 2024-02-29 | 14.19 | 14.86 | 14.05 | 14.42 | -0.76% | 55,760 | 80,028,794 |
| 2024-02-28 | 15.66 | 16.22 | 14.28 | 14.53 | -7.16% | 44,765 | 67,542,624 |
| 2024-02-27 | 15.01 | 15.68 | 14.93 | 15.65 | +3.23% | 25,324 | 38,734,365 |
| 2024-02-26 | 14.63 | 15.41 | 14.53 | 15.16 | +4.12% | 38,292 | 57,338,887 |
| 2024-02-23 | 14.2 | 14.56 | 14.06 | 14.56 | +2.32% | 20,615 | 29,527,632 |
| 2024-02-22 | 13.94 | 14.31 | 13.8 | 14.23 | +0.99% | 16,830 | 23,746,847 |
| 2024-02-21 | 14 | 14.44 | 13.62 | 14.09 | +0.5% | 18,287 | 25,788,769 |
| 2024-02-20 | 13.61 | 14.4 | 12.88 | 14.02 | +3.01% | 24,849 | 34,710,348 |
| 2024-02-19 | 14.3 | 14.34 | 13.4 | 13.61 | -1.87% | 34,612 | 47,745,250 |
| 2024-02-08 | 11.42 | 13.91 | 10.61 | 13.87 | +19.57% | 52,868 | 64,975,710 |
| 2024-02-07 | 12.82 | 12.82 | 11.45 | 11.6 | -9.66% | 41,086 | 48,948,708 |
| 2024-02-06 | 11 | 13.3 | 10.89 | 12.84 | +5.42% | 46,905 | 56,075,297 |
| 2024-02-05 | 13.65 | 13.79 | 11.88 | 12.18 | -12.5% | 41,518 | 52,263,745 |
| 2024-02-02 | 15.21 | 15.21 | 13.31 | 13.92 | -6.7% | 25,358 | 36,131,080 |
| 2024-02-01 | 15.9 | 15.93 | 14.8 | 14.92 | -3.49% | 23,332 | 35,274,226 |
| 2024-01-31 | 16.52 | 16.9 | 15.23 | 15.46 | -7.7% | 29,745 | 47,293,799 |
| 2024-01-30 | 16.93 | 17.26 | 16.75 | 16.75 | -3.01% | 13,406 | 22,818,814 |
| 2024-01-29 | 18.11 | 18.34 | 17.11 | 17.27 | -3.2% | 21,102 | 36,918,310 |
| 2024-01-26 | 18.1 | 18.31 | 17.63 | 17.84 | -0.45% | 21,238 | 37,964,395 |
| 2024-01-25 | 17.34 | 18.01 | 16.88 | 17.92 | +4.31% | 19,530 | 34,234,808 |
| 2024-01-24 | 17.74 | 17.81 | 16.6 | 17.18 | -2.55% | 25,954 | 44,409,691 |
| 2024-01-23 | 18.13 | 18.29 | 17.41 | 17.63 | -2.65% | 31,678 | 56,149,939 |
| 2024-01-22 | 19.7 | 19.7 | 18.11 | 18.11 | -6.46% | 15,825 | 29,810,126 |
| 2024-01-19 | 19.85 | 19.85 | 19.33 | 19.36 | -1.53% | 9,999 | 19,572,051 |
| 2024-01-18 | 19.99 | 20.19 | 19 | 19.66 | -2.67% | 24,447 | 47,536,896 |
| 2024-01-17 | 21.21 | 21.21 | 20.08 | 20.2 | -3.58% | 15,401 | 31,777,612 |
| 2024-01-16 | 20.92 | 21.2 | 20.56 | 20.95 | 0% | 14,804 | 30,853,023 |
| 2024-01-15 | 20.98 | 21.4 | 20.67 | 20.95 | -0.24% | 12,804 | 26,978,102 |
| 2024-01-12 | 21.25 | 21.64 | 20.8 | 21 | -1.59% | 21,100 | 44,837,717 |
| 2024-01-11 | 21.6 | 21.78 | 21.3 | 21.34 | -1.39% | 18,245 | 39,210,812 |
| 2024-01-10 | 22.35 | 22.44 | 21.46 | 21.64 | -2.96% | 33,906 | 74,214,198 |
| 2024-01-09 | 22.3 | 22.76 | 22.1 | 22.3 | +0.72% | 32,341 | 72,402,400 |
| 2024-01-08 | 22.05 | 22.82 | 21.92 | 22.14 | -0.09% | 43,115 | 96,224,055 |
| 2024-01-05 | 21.34 | 22.74 | 21.12 | 22.16 | +4.14% | 52,390 | 116,859,871 |
| 2024-01-04 | 20.67 | 21.42 | 20.17 | 21.28 | +3.35% | 30,599 | 63,857,661 |
| 2024-01-03 | 20.02 | 20.65 | 19.79 | 20.59 | +2.8% | 29,027 | 59,431,047 |
| 2024-01-02 | 20.2 | 20.27 | 19.71 | 20.03 | -1.09% | 14,579 | 29,193,977 |
| 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：