股票概览
19.51
-1.86%
-0.37
19.62
开盘价
19.87
最高价
19.41
最低价
42,089
成交量
数据更新至: 2024-05-20
技术指标
20.10
MA5 (5日均线)
19.82
MA10 (10日均线)
19.29
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 | 19.62 | 19.87 | 19.41 | 19.51 | -1.86% | 42,089 | 82,415,664 |
| 2024-05-17 | 19.74 | 20.18 | 19.5 | 19.88 | 0% | 35,687 | 70,686,623 |
| 2024-05-16 | 20.62 | 20.89 | 19.72 | 19.88 | -4.79% | 52,730 | 107,062,907 |
| 2024-05-15 | 20.31 | 21.24 | 20.15 | 20.88 | +2.65% | 68,819 | 142,710,041 |
| 2024-05-14 | 20.71 | 20.84 | 20.22 | 20.34 | -1.31% | 35,882 | 73,186,762 |
| 2024-05-13 | 19.5 | 21 | 19.5 | 20.61 | +5.15% | 74,707 | 153,353,976 |
| 2024-05-10 | 19.51 | 20.08 | 19.38 | 19.6 | +0.56% | 45,422 | 89,620,894 |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 19.49 | +3.34% | 36,423 | 70,439,654 |
| 2024-05-08 | 19.17 | 19.17 | 18.73 | 18.86 | -1.67% | 19,043 | 36,003,598 |
| 2024-05-07 | 19.27 | 19.27 | 18.91 | 19.18 | -0.52% | 24,936 | 47,642,348 |
| 2024-05-06 | 19.29 | 19.49 | 19.06 | 19.28 | +1% | 33,331 | 64,125,032 |
| 2024-04-30 | 19.41 | 19.76 | 18.74 | 19.09 | -3.59% | 50,416 | 96,506,205 |
| 2024-04-29 | 19.51 | 20.05 | 19.4 | 19.8 | +3.72% | 44,576 | 87,965,584 |
| 2024-04-26 | 18.4 | 19.22 | 18.3 | 19.09 | +3.58% | 37,440 | 71,018,672 |
| 2024-04-25 | 18.79 | 18.79 | 18.41 | 18.43 | -1.81% | 20,580 | 38,279,779 |
| 2024-04-24 | 18.69 | 18.95 | 18.58 | 18.77 | +0.48% | 28,328 | 53,142,906 |
| 2024-04-23 | 18.28 | 18.87 | 18.22 | 18.68 | +2.58% | 38,336 | 71,217,000 |
| 2024-04-22 | 17.71 | 18.59 | 17.38 | 18.21 | +1.79% | 26,668 | 48,328,719 |
| 2024-04-19 | 18.21 | 18.45 | 17.73 | 17.89 | -1.87% | 21,783 | 39,168,021 |
| 2024-04-18 | 17.85 | 18.86 | 17.5 | 18.23 | +1.79% | 31,721 | 57,761,277 |
| 2024-04-17 | 16.88 | 17.96 | 16.82 | 17.91 | +8.15% | 28,243 | 49,330,553 |
| 2024-04-16 | 17.62 | 17.75 | 16.52 | 16.56 | -5.59% | 33,238 | 56,353,549 |
| 2024-04-15 | 18.08 | 18.26 | 17.35 | 17.54 | -3.15% | 31,832 | 56,396,552 |
| 2024-04-12 | 18.15 | 18.46 | 17.96 | 18.11 | -0.06% | 17,331 | 31,589,917 |
| 2024-04-11 | 18.21 | 18.65 | 17.97 | 18.12 | -0.88% | 17,362 | 31,797,118 |
| 2024-04-10 | 18.9 | 19.26 | 18.18 | 18.28 | -2.09% | 25,103 | 46,705,059 |
| 2024-04-09 | 18.71 | 19.03 | 18.41 | 18.67 | +2.58% | 23,864 | 44,635,295 |
| 2024-04-08 | 18.4 | 18.82 | 18.15 | 18.2 | -3.24% | 21,843 | 40,245,684 |
| 2024-04-03 | 19.09 | 19.09 | 18.38 | 18.81 | -1.47% | 19,929 | 37,234,505 |
| 2024-04-02 | 19.24 | 19.38 | 18.91 | 19.09 | -0.78% | 23,244 | 44,423,742 |
| 2024-04-01 | 18.74 | 19.45 | 18.74 | 19.24 | +3.94% | 34,917 | 66,945,918 |
| 2024-03-29 | 18.08 | 18.51 | 18.01 | 18.51 | +2.1% | 22,270 | 40,710,582 |
| 2024-03-28 | 17.54 | 18.53 | 17.54 | 18.13 | +3.36% | 32,255 | 58,509,198 |
| 2024-03-27 | 18.23 | 18.23 | 17.54 | 17.54 | -3.73% | 27,886 | 49,767,038 |
| 2024-03-26 | 18.2 | 18.48 | 17.78 | 18.22 | +0.16% | 30,976 | 56,211,471 |
| 2024-03-25 | 18.99 | 19.05 | 18.17 | 18.19 | -4.71% | 32,919 | 61,333,960 |
| 2024-03-22 | 19.42 | 19.43 | 18.81 | 19.09 | -1.6% | 30,711 | 58,539,978 |
| 2024-03-21 | 19.49 | 19.62 | 19.14 | 19.4 | -0.51% | 35,987 | 69,725,207 |
| 2024-03-20 | 19.41 | 19.72 | 19.3 | 19.5 | +0.36% | 27,953 | 54,501,353 |
| 2024-03-19 | 19.81 | 20.01 | 19.41 | 19.43 | -2.61% | 43,396 | 85,403,757 |
| 2024-03-18 | 19.68 | 20.14 | 19.4 | 19.95 | +1.06% | 64,078 | 126,991,792 |
| 2024-03-15 | 18.97 | 19.86 | 18.5 | 19.74 | +3.79% | 69,183 | 134,693,408 |
| 2024-03-14 | 19.18 | 19.56 | 18.63 | 19.02 | -0.21% | 40,966 | 78,229,049 |
| 2024-03-13 | 19.3 | 19.3 | 18.8 | 19.06 | -0.47% | 43,120 | 82,512,953 |
| 2024-03-12 | 19.12 | 19.58 | 19 | 19.15 | +1.38% | 61,517 | 118,678,098 |
| 2024-03-11 | 18.9 | 18.94 | 18.37 | 18.89 | +0.11% | 49,210 | 91,810,641 |
| 2024-03-08 | 18.3 | 18.97 | 17.93 | 18.87 | +2.06% | 61,930 | 114,515,467 |
| 2024-03-07 | 18.9 | 19.59 | 18.21 | 18.49 | -0.32% | 71,924 | 136,472,523 |
| 2024-03-06 | 17.62 | 18.98 | 17.62 | 18.55 | +4.45% | 75,145 | 138,838,480 |
| 2024-03-05 | 18.24 | 18.28 | 17.6 | 17.76 | -3.48% | 46,023 | 82,299,992 |
| 2024-03-04 | 18.6 | 18.67 | 17.93 | 18.4 | -1.5% | 52,395 | 95,862,223 |
| 2024-03-01 | 18.49 | 18.96 | 18.13 | 18.68 | +1.85% | 61,985 | 115,016,966 |
| 2024-02-29 | 17.3 | 18.35 | 17.3 | 18.34 | +6.75% | 60,710 | 109,648,739 |
| 2024-02-28 | 18.77 | 18.99 | 17.16 | 17.18 | -8.47% | 79,964 | 145,540,081 |
| 2024-02-27 | 18.55 | 19.12 | 18.22 | 18.77 | +2.07% | 82,672 | 154,712,732 |
| 2024-02-26 | 18.05 | 19.78 | 18.01 | 18.39 | +8.3% | 109,038 | 205,114,060 |
| 2024-02-23 | 16.42 | 17.1 | 16.21 | 16.98 | +3.66% | 45,385 | 75,664,973 |
| 2024-02-22 | 15.75 | 16.38 | 15.68 | 16.38 | +3.67% | 42,360 | 68,349,898 |
| 2024-02-21 | 15.52 | 16.28 | 15.46 | 15.8 | +0.32% | 45,438 | 72,716,399 |
| 2024-02-20 | 15.56 | 15.97 | 15.38 | 15.75 | -0.13% | 33,650 | 52,803,912 |
| 2024-02-19 | 15.52 | 16.1 | 15.26 | 15.77 | +3.07% | 50,336 | 78,956,805 |
| 2024-02-08 | 14.19 | 15.4 | 14.19 | 15.3 | +8.13% | 49,998 | 74,565,242 |
| 2024-02-07 | 14.44 | 15.05 | 13.75 | 14.15 | -2.55% | 51,370 | 74,593,270 |
| 2024-02-06 | 13.3 | 14.85 | 12.4 | 14.52 | +5.07% | 54,145 | 73,819,544 |
| 2024-02-05 | 15.34 | 15.34 | 13.72 | 13.82 | -11.01% | 54,609 | 78,438,175 |
| 2024-02-02 | 15.8 | 16.2 | 14.72 | 15.53 | -1.08% | 42,277 | 65,682,615 |
| 2024-02-01 | 15.1 | 16.05 | 14.91 | 15.7 | +2.35% | 37,709 | 58,559,609 |
| 2024-01-31 | 16.13 | 16.34 | 15.2 | 15.34 | -6.12% | 33,857 | 53,293,410 |
| 2024-01-30 | 16.43 | 16.88 | 16.15 | 16.34 | -0.73% | 23,948 | 39,516,722 |
| 2024-01-29 | 17.05 | 17.23 | 16.34 | 16.46 | -3.18% | 28,202 | 46,984,353 |
| 2024-01-26 | 17.33 | 17.59 | 16.95 | 17 | -2.97% | 48,584 | 83,402,083 |
| 2024-01-25 | 16.85 | 17.98 | 16.54 | 17.52 | +11.59% | 76,257 | 131,333,381 |
| 2024-01-24 | 15.7 | 15.79 | 14.96 | 15.7 | +1.55% | 29,118 | 44,872,230 |
| 2024-01-23 | 15.59 | 15.96 | 15.26 | 15.46 | -1.78% | 28,155 | 43,663,967 |
| 2024-01-22 | 16.99 | 16.99 | 15.51 | 15.74 | -6.53% | 26,566 | 42,987,400 |
| 2024-01-19 | 17.27 | 17.44 | 16.73 | 16.84 | -2.09% | 19,379 | 32,800,933 |
| 2024-01-18 | 17.11 | 17.37 | 16.54 | 17.2 | 0% | 29,240 | 49,488,138 |
| 2024-01-17 | 17.75 | 17.81 | 17.2 | 17.2 | -3.26% | 19,180 | 33,630,544 |
| 2024-01-16 | 17.79 | 18.03 | 17.44 | 17.78 | -0.5% | 25,720 | 45,523,208 |
| 2024-01-15 | 18.31 | 18.42 | 17.64 | 17.87 | -2.4% | 31,537 | 56,740,190 |
| 2024-01-12 | 18.6 | 18.86 | 18.25 | 18.31 | -1.66% | 21,335 | 39,546,565 |
| 2024-01-11 | 18.3 | 18.68 | 18.16 | 18.62 | +2.14% | 21,570 | 39,773,719 |
| 2024-01-10 | 18.82 | 18.86 | 18.22 | 18.23 | -3.13% | 25,549 | 47,146,593 |
| 2024-01-09 | 18.17 | 19.12 | 18.14 | 18.82 | +3.75% | 35,844 | 67,529,391 |
| 2024-01-08 | 18.66 | 18.85 | 18.14 | 18.14 | -2.79% | 19,763 | 36,276,551 |
| 2024-01-05 | 19.26 | 19.34 | 18.5 | 18.66 | -2.46% | 26,162 | 49,227,017 |
| 2024-01-04 | 18.95 | 19.3 | 18.62 | 19.13 | +0.9% | 26,493 | 50,473,117 |
| 2024-01-03 | 19.35 | 19.43 | 18.75 | 18.96 | -2.47% | 32,277 | 61,483,571 |
| 2024-01-02 | 19.8 | 19.89 | 19.4 | 19.44 | -2.16% | 26,777 | 52,633,210 |
| 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：