股票概览
19.33
-0.46%
-0.09
19.42
开盘价
19.58
最高价
19.13
最低价
3,919
成交量
数据更新至: 2024-05-20
技术指标
19.00
MA5 (5日均线)
19.25
MA10 (10日均线)
18.93
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 | 19.42 | 19.58 | 19.13 | 19.33 | -0.46% | 3,919 | 7,562,963 |
| 2024-05-17 | 19.05 | 19.42 | 18.88 | 19.42 | +2.43% | 5,132 | 9,845,454 |
| 2024-05-16 | 18.68 | 19.11 | 18.68 | 18.96 | +1.61% | 2,852 | 5,412,242 |
| 2024-05-15 | 18.75 | 19.06 | 18.4 | 18.66 | +0.05% | 3,315 | 6,219,982 |
| 2024-05-14 | 18.72 | 19.21 | 18.55 | 18.65 | -0.16% | 3,440 | 6,466,532 |
| 2024-05-13 | 19.31 | 19.35 | 18.55 | 18.68 | -3.81% | 5,515 | 10,443,203 |
| 2024-05-10 | 20.18 | 20.18 | 19.3 | 19.42 | -2.61% | 5,233 | 10,191,646 |
| 2024-05-09 | 19.46 | 20.2 | 19.38 | 19.94 | +2.94% | 6,074 | 12,125,479 |
| 2024-05-08 | 20 | 20 | 19.3 | 19.37 | -3.39% | 5,496 | 10,727,852 |
| 2024-05-07 | 19.38 | 20.06 | 19.38 | 20.05 | +2.82% | 6,700 | 13,286,357 |
| 2024-05-06 | 19.72 | 20.19 | 19.41 | 19.5 | -0.71% | 6,683 | 13,127,566 |
| 2024-04-30 | 19.81 | 20.13 | 19.33 | 19.64 | -1.01% | 5,423 | 10,683,422 |
| 2024-04-29 | 19.02 | 19.89 | 19.01 | 19.84 | +4.31% | 7,117 | 13,995,280 |
| 2024-04-26 | 18.35 | 19.15 | 18.1 | 19.02 | +3.48% | 7,746 | 14,572,435 |
| 2024-04-25 | 18.58 | 18.87 | 18.28 | 18.38 | -1.08% | 7,071 | 13,135,503 |
| 2024-04-24 | 17.71 | 18.65 | 17.71 | 18.58 | +4.26% | 7,107 | 13,050,939 |
| 2024-04-23 | 17.22 | 17.86 | 17.22 | 17.82 | +3.42% | 7,673 | 13,527,928 |
| 2024-04-22 | 17.57 | 17.58 | 16.72 | 17.23 | -3.31% | 8,383 | 14,448,056 |
| 2024-04-19 | 18.21 | 18.21 | 17.46 | 17.82 | -2.14% | 6,637 | 11,765,686 |
| 2024-04-18 | 17.95 | 18.66 | 17.61 | 18.21 | +1.34% | 5,873 | 10,661,592 |
| 2024-04-17 | 16.65 | 18.07 | 16.65 | 17.97 | +8.38% | 8,967 | 15,845,305 |
| 2024-04-16 | 17.82 | 17.82 | 16.48 | 16.58 | -7.84% | 11,023 | 18,553,406 |
| 2024-04-15 | 19.4 | 19.75 | 17.7 | 17.99 | -8.17% | 11,404 | 21,064,162 |
| 2024-04-12 | 19.4 | 20.14 | 19.4 | 19.59 | +0.82% | 6,484 | 12,846,352 |
| 2024-04-11 | 19.32 | 19.94 | 19.12 | 19.43 | -0.36% | 4,509 | 8,846,777 |
| 2024-04-10 | 20.28 | 20.28 | 19.36 | 19.5 | -3.47% | 5,433 | 10,703,340 |
| 2024-04-09 | 19.98 | 20.38 | 19.81 | 20.2 | +1.15% | 4,991 | 10,024,719 |
| 2024-04-08 | 20.53 | 20.69 | 19.97 | 19.97 | -3.99% | 5,284 | 10,737,208 |
| 2024-04-03 | 21.15 | 21.81 | 20.54 | 20.8 | -2.07% | 7,631 | 15,953,588 |
| 2024-04-02 | 21.5 | 21.59 | 21.02 | 21.24 | -0.79% | 5,410 | 11,501,307 |
| 2024-04-01 | 20.63 | 21.48 | 20.63 | 21.41 | +3.83% | 7,295 | 15,463,371 |
| 2024-03-29 | 20.35 | 20.79 | 20.24 | 20.62 | +1.18% | 7,577 | 15,515,048 |
| 2024-03-28 | 19.92 | 20.8 | 19.81 | 20.38 | +2.88% | 8,574 | 17,512,368 |
| 2024-03-27 | 20.65 | 20.7 | 19.71 | 19.81 | -3.83% | 8,873 | 17,789,098 |
| 2024-03-26 | 20.81 | 21.08 | 20.22 | 20.6 | -1.72% | 9,628 | 19,814,364 |
| 2024-03-25 | 22.39 | 22.39 | 20.85 | 20.96 | -4.99% | 13,588 | 29,028,109 |
| 2024-03-22 | 22.32 | 22.58 | 21.83 | 22.06 | -2.3% | 10,729 | 23,772,827 |
| 2024-03-21 | 22.67 | 22.94 | 22.05 | 22.58 | -0.44% | 12,371 | 27,866,642 |
| 2024-03-20 | 22.33 | 22.75 | 22.22 | 22.68 | +0.18% | 10,926 | 24,601,421 |
| 2024-03-19 | 22.2 | 22.97 | 22.02 | 22.64 | +2.82% | 20,527 | 46,346,162 |
| 2024-03-18 | 21.4 | 22.06 | 21.33 | 22.02 | +3.38% | 13,424 | 29,255,317 |
| 2024-03-15 | 20.91 | 21.32 | 20.69 | 21.3 | +1.87% | 7,823 | 16,469,356 |
| 2024-03-14 | 21.12 | 21.3 | 20.51 | 20.91 | -1.51% | 8,396 | 17,631,486 |
| 2024-03-13 | 21.36 | 21.55 | 21.15 | 21.23 | -0.61% | 9,921 | 21,146,886 |
| 2024-03-12 | 21.14 | 21.48 | 20.88 | 21.36 | +2.35% | 11,528 | 24,460,990 |
| 2024-03-11 | 20.9 | 20.9 | 20.44 | 20.87 | -0.05% | 9,874 | 20,396,805 |
| 2024-03-08 | 20.89 | 20.89 | 20.15 | 20.88 | +0.92% | 14,293 | 29,366,764 |
| 2024-03-07 | 20.3 | 21.15 | 20.3 | 20.69 | +2.43% | 18,137 | 37,780,284 |
| 2024-03-06 | 19.82 | 20.55 | 19.7 | 20.2 | +1.51% | 8,159 | 16,426,945 |
| 2024-03-05 | 20.22 | 20.69 | 19.83 | 19.9 | -1.97% | 10,503 | 21,286,189 |
| 2024-03-04 | 20.93 | 20.98 | 19.91 | 20.3 | -1.74% | 12,386 | 25,182,130 |
| 2024-03-01 | 20.55 | 20.85 | 20.18 | 20.66 | +1.62% | 13,884 | 28,472,148 |
| 2024-02-29 | 18.89 | 20.38 | 18.89 | 20.33 | +6.22% | 17,628 | 35,000,631 |
| 2024-02-28 | 21.72 | 22.1 | 19.01 | 19.14 | -11.76% | 26,799 | 55,485,358 |
| 2024-02-27 | 20.79 | 21.69 | 20.5 | 21.69 | +4.03% | 14,726 | 30,948,695 |
| 2024-02-26 | 20.1 | 21.5 | 20.1 | 20.85 | +3.89% | 14,238 | 29,618,450 |
| 2024-02-23 | 19.66 | 20.07 | 19.21 | 20.07 | +4.75% | 12,479 | 24,523,979 |
| 2024-02-22 | 18.69 | 19.19 | 18.25 | 19.16 | +4.07% | 11,702 | 22,041,100 |
| 2024-02-21 | 17.7 | 19.13 | 17.61 | 18.41 | +2.33% | 12,563 | 23,253,274 |
| 2024-02-20 | 17.73 | 18.09 | 17.42 | 17.99 | +1.52% | 8,372 | 14,852,386 |
| 2024-02-19 | 17.3 | 18.37 | 17.14 | 17.72 | +5.48% | 17,840 | 31,709,586 |
| 2024-02-08 | 14.9 | 16.88 | 14.62 | 16.8 | +12% | 20,453 | 32,285,079 |
| 2024-02-07 | 15.73 | 15.89 | 14.38 | 15 | -6.13% | 25,831 | 39,265,578 |
| 2024-02-06 | 15.4 | 16.29 | 14 | 15.98 | +2.44% | 19,920 | 30,452,065 |
| 2024-02-05 | 18 | 18 | 15.3 | 15.6 | -14.19% | 19,121 | 30,871,971 |
| 2024-02-02 | 19.57 | 19.74 | 17.43 | 18.18 | -5.02% | 13,924 | 25,729,979 |
| 2024-02-01 | 19.3 | 19.7 | 18.6 | 19.14 | -1.59% | 10,059 | 19,246,998 |
| 2024-01-31 | 20.8 | 20.96 | 19.22 | 19.45 | -7.29% | 14,460 | 28,676,328 |
| 2024-01-30 | 21.88 | 21.88 | 20.87 | 20.98 | -3.58% | 6,902 | 14,715,822 |
| 2024-01-29 | 23 | 23.06 | 21.75 | 21.76 | -4.27% | 9,348 | 20,748,800 |
| 2024-01-26 | 23 | 23.42 | 22.7 | 22.73 | -1.47% | 7,324 | 16,794,284 |
| 2024-01-25 | 21.72 | 23.15 | 21.72 | 23.07 | +5.44% | 10,686 | 24,108,357 |
| 2024-01-24 | 21.99 | 22.21 | 21 | 21.88 | -0.5% | 10,389 | 22,467,496 |
| 2024-01-23 | 22.46 | 22.54 | 21.73 | 21.99 | -2.09% | 13,643 | 30,090,147 |
| 2024-01-22 | 23.51 | 24.01 | 21.9 | 22.46 | -6.1% | 13,312 | 30,669,766 |
| 2024-01-19 | 24.54 | 24.75 | 23.92 | 23.92 | -2.21% | 7,628 | 18,545,699 |
| 2024-01-18 | 24.66 | 24.92 | 23.86 | 24.46 | -1.57% | 8,581 | 20,850,594 |
| 2024-01-17 | 25.65 | 25.68 | 24.85 | 24.85 | -3.23% | 4,356 | 11,000,045 |
| 2024-01-16 | 26.1 | 26.1 | 25.3 | 25.68 | -0.85% | 5,966 | 15,301,241 |
| 2024-01-15 | 26.3 | 26.3 | 25.75 | 25.9 | -1.11% | 4,744 | 12,324,473 |
| 2024-01-12 | 26.68 | 26.83 | 26.1 | 26.19 | -1.91% | 5,809 | 15,355,650 |
| 2024-01-11 | 26.07 | 26.85 | 26.07 | 26.7 | +2.1% | 4,624 | 12,252,215 |
| 2024-01-10 | 26.5 | 26.68 | 25.9 | 26.15 | -1.88% | 4,982 | 13,094,679 |
| 2024-01-09 | 26.46 | 27.08 | 26.42 | 26.65 | +0.72% | 6,291 | 16,827,073 |
| 2024-01-08 | 27.28 | 27.28 | 26.45 | 26.46 | -2.07% | 5,320 | 14,180,520 |
| 2024-01-05 | 27.63 | 27.79 | 26.91 | 27.02 | -2.38% | 6,271 | 17,125,897 |
| 2024-01-04 | 28.16 | 28.17 | 27.61 | 27.68 | -1% | 4,894 | 13,609,126 |
| 2024-01-03 | 28.22 | 28.42 | 27.79 | 27.96 | -1.13% | 7,791 | 21,848,139 |
| 2024-01-02 | 28.53 | 28.57 | 28.25 | 28.28 | -0.6% | 5,880 | 16,691,848 |
| 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：