股票概览
19.83
+2.22%
+0.43
19.55
开盘价
20.09
最高价
19.27
最低价
22,240
成交量
数据更新至: 2024-05-20
技术指标
19.35
MA5 (5日均线)
19.61
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 | 19.55 | 20.09 | 19.27 | 19.83 | +2.22% | 22,240 | 43,934,475 |
| 2024-05-17 | 18.84 | 19.48 | 18.75 | 19.4 | +3.03% | 28,419 | 54,568,460 |
| 2024-05-16 | 19.39 | 19.55 | 18.82 | 18.83 | -2.38% | 25,871 | 49,399,915 |
| 2024-05-15 | 19.26 | 19.87 | 19.17 | 19.29 | -0.52% | 23,808 | 46,463,839 |
| 2024-05-14 | 19.28 | 19.61 | 19.15 | 19.39 | +0.57% | 20,992 | 40,767,715 |
| 2024-05-13 | 19.65 | 19.75 | 19.12 | 19.28 | -2.63% | 35,235 | 68,363,866 |
| 2024-05-10 | 20.02 | 20.4 | 19.7 | 19.8 | -1% | 26,975 | 53,828,544 |
| 2024-05-09 | 20.25 | 20.25 | 19.5 | 20 | -1.28% | 48,272 | 95,883,685 |
| 2024-05-08 | 20.18 | 20.5 | 19.86 | 20.26 | +1% | 36,334 | 73,552,787 |
| 2024-05-07 | 19.69 | 20.26 | 19.45 | 20.06 | +1.72% | 40,605 | 81,084,544 |
| 2024-05-06 | 19 | 19.95 | 18.91 | 19.72 | +2.76% | 55,364 | 107,969,942 |
| 2024-04-30 | 19.82 | 19.88 | 18.92 | 19.19 | -2.74% | 39,957 | 76,642,526 |
| 2024-04-29 | 19.37 | 20.26 | 19.37 | 19.73 | +1.39% | 52,522 | 104,283,977 |
| 2024-04-26 | 18.87 | 19.68 | 18.87 | 19.46 | +2.42% | 55,962 | 107,966,241 |
| 2024-04-25 | 19.01 | 19.5 | 18.89 | 19 | -0.68% | 50,256 | 96,339,277 |
| 2024-04-24 | 18.4 | 19.38 | 18.39 | 19.13 | +4.36% | 56,351 | 106,727,069 |
| 2024-04-23 | 18.81 | 18.81 | 18.18 | 18.33 | -1.5% | 41,996 | 77,487,957 |
| 2024-04-22 | 18.25 | 18.63 | 17.6 | 18.61 | +2.03% | 58,391 | 107,069,695 |
| 2024-04-19 | 18.23 | 18.84 | 18 | 18.24 | -0.33% | 53,416 | 98,273,514 |
| 2024-04-18 | 17.62 | 18.85 | 17.62 | 18.3 | +7.71% | 74,052 | 135,176,389 |
| 2024-04-17 | 17.16 | 17.23 | 16.26 | 16.99 | +5.53% | 28,543 | 47,894,553 |
| 2024-04-16 | 17.24 | 17.26 | 15.8 | 16.1 | -4.9% | 40,575 | 65,759,400 |
| 2024-04-15 | 16.73 | 17.18 | 16.41 | 16.93 | +0.42% | 33,433 | 56,452,288 |
| 2024-04-12 | 17 | 17.24 | 16.81 | 16.86 | -0.12% | 13,883 | 23,604,051 |
| 2024-04-11 | 16.94 | 17.31 | 16.87 | 16.88 | -1.75% | 17,634 | 30,022,365 |
| 2024-04-10 | 17.07 | 17.45 | 16.79 | 17.18 | +0.64% | 29,221 | 50,263,858 |
| 2024-04-09 | 16.68 | 17.14 | 16.6 | 17.07 | +2.28% | 32,447 | 54,868,527 |
| 2024-04-08 | 17.24 | 17.24 | 16.64 | 16.69 | -3.19% | 27,661 | 46,726,709 |
| 2024-04-03 | 17.36 | 17.49 | 17 | 17.24 | -1.77% | 20,419 | 35,188,804 |
| 2024-04-02 | 17.55 | 17.8 | 17.31 | 17.55 | +0.23% | 33,228 | 58,326,444 |
| 2024-04-01 | 17.45 | 17.66 | 17.2 | 17.51 | +0.98% | 38,099 | 66,311,862 |
| 2024-03-29 | 17.15 | 17.6 | 17.06 | 17.34 | -0.23% | 37,310 | 64,564,712 |
| 2024-03-28 | 16.85 | 17.61 | 16.46 | 17.38 | +5.4% | 51,909 | 89,094,132 |
| 2024-03-27 | 17.11 | 17.14 | 16.38 | 16.49 | -4.24% | 35,189 | 58,710,783 |
| 2024-03-26 | 17.22 | 17.54 | 16.92 | 17.22 | 0% | 32,282 | 55,520,093 |
| 2024-03-25 | 17.62 | 18.07 | 17.21 | 17.22 | -2.93% | 37,644 | 66,622,410 |
| 2024-03-22 | 18.05 | 18.05 | 17.57 | 17.74 | -1.77% | 26,224 | 46,543,983 |
| 2024-03-21 | 17.98 | 18.23 | 17.64 | 18.06 | +0.95% | 38,315 | 69,069,185 |
| 2024-03-20 | 18 | 18.35 | 17.83 | 17.89 | -0.33% | 26,125 | 47,098,081 |
| 2024-03-19 | 17.9 | 18.28 | 17.73 | 17.95 | -1.1% | 37,113 | 66,818,456 |
| 2024-03-18 | 16.8 | 18.36 | 16.68 | 18.15 | +8.23% | 63,917 | 112,610,094 |
| 2024-03-15 | 16.43 | 17 | 16.34 | 16.77 | +1.57% | 38,622 | 64,408,768 |
| 2024-03-14 | 17 | 17.02 | 16.26 | 16.51 | -2.13% | 38,083 | 62,966,909 |
| 2024-03-13 | 16.79 | 17.06 | 16.53 | 16.87 | +0.48% | 49,859 | 83,816,952 |
| 2024-03-12 | 15.63 | 17.05 | 15.62 | 16.79 | +6.67% | 79,547 | 130,019,544 |
| 2024-03-11 | 15.7 | 16.04 | 15.24 | 15.74 | +8.93% | 65,936 | 103,243,372 |
| 2024-03-08 | 14.11 | 14.56 | 14.01 | 14.45 | +2.41% | 23,500 | 33,567,919 |
| 2024-03-07 | 14.46 | 14.62 | 14.1 | 14.11 | -2.42% | 22,734 | 32,592,546 |
| 2024-03-06 | 14.26 | 14.59 | 14.19 | 14.46 | +0.84% | 23,749 | 34,213,894 |
| 2024-03-05 | 14.31 | 14.76 | 14.25 | 14.34 | -0.76% | 29,961 | 43,520,191 |
| 2024-03-04 | 14.6 | 14.72 | 14.2 | 14.45 | -0.62% | 26,718 | 38,573,988 |
| 2024-03-01 | 14.12 | 14.64 | 13.89 | 14.54 | +2.97% | 46,891 | 66,809,233 |
| 2024-02-29 | 13.61 | 14.19 | 13.5 | 14.12 | +2.99% | 48,375 | 67,123,344 |
| 2024-02-28 | 14.81 | 14.89 | 13.7 | 13.71 | -7.43% | 64,776 | 92,036,261 |
| 2024-02-27 | 14.33 | 14.81 | 14.11 | 14.81 | +2.49% | 28,428 | 41,390,450 |
| 2024-02-26 | 14.2 | 14.62 | 13.98 | 14.45 | +1.83% | 40,830 | 58,526,286 |
| 2024-02-23 | 14.12 | 14.22 | 13.75 | 14.19 | +0.07% | 41,271 | 57,679,128 |
| 2024-02-22 | 13.68 | 14.18 | 13.58 | 14.18 | +2.31% | 30,611 | 42,413,657 |
| 2024-02-21 | 13.35 | 14.26 | 13.15 | 13.86 | +1.54% | 43,486 | 59,993,754 |
| 2024-02-20 | 13.5 | 14.04 | 13.03 | 13.65 | +2.32% | 50,473 | 68,377,049 |
| 2024-02-19 | 13.5 | 13.5 | 12.9 | 13.34 | -0.97% | 60,715 | 80,263,960 |
| 2024-02-08 | 11.85 | 14.1 | 11.7 | 13.47 | +13.67% | 80,237 | 101,978,509 |
| 2024-02-07 | 11.55 | 11.92 | 11.38 | 11.85 | +1.54% | 60,632 | 70,225,112 |
| 2024-02-06 | 11.31 | 12.01 | 10.21 | 11.67 | +6.09% | 58,481 | 64,798,600 |
| 2024-02-05 | 11.7 | 11.7 | 10.23 | 11 | -7.64% | 51,603 | 56,131,958 |
| 2024-02-02 | 12.76 | 12.94 | 11.47 | 11.91 | -6.29% | 34,191 | 41,428,242 |
| 2024-02-01 | 12.86 | 13.01 | 12.38 | 12.71 | -2.38% | 33,589 | 42,625,624 |
| 2024-01-31 | 13.52 | 14.07 | 12.89 | 13.02 | -4.55% | 28,031 | 37,081,738 |
| 2024-01-30 | 14.2 | 14.2 | 13.62 | 13.64 | -3.47% | 22,796 | 31,588,795 |
| 2024-01-29 | 14.98 | 14.98 | 14.11 | 14.13 | -3.75% | 27,544 | 39,683,818 |
| 2024-01-26 | 15.06 | 15.06 | 14.56 | 14.68 | -2.2% | 19,134 | 28,306,766 |
| 2024-01-25 | 14.67 | 15.04 | 14.46 | 15.01 | +2.95% | 24,484 | 36,412,231 |
| 2024-01-24 | 14.25 | 14.66 | 13.93 | 14.58 | +1.74% | 34,147 | 48,696,389 |
| 2024-01-23 | 14.06 | 14.37 | 13.84 | 14.33 | +1.63% | 39,169 | 55,442,574 |
| 2024-01-22 | 15.43 | 15.43 | 13.92 | 14.1 | -8.68% | 55,598 | 81,425,273 |
| 2024-01-19 | 15.37 | 15.79 | 15.23 | 15.44 | +0.65% | 38,884 | 60,452,534 |
| 2024-01-18 | 15.33 | 15.66 | 14.88 | 15.34 | -2.11% | 40,329 | 61,125,820 |
| 2024-01-17 | 16.66 | 16.66 | 15.64 | 15.67 | -5.43% | 31,016 | 49,485,803 |
| 2024-01-16 | 16.53 | 16.6 | 16.17 | 16.57 | +0.18% | 18,678 | 30,580,876 |
| 2024-01-15 | 16.8 | 16.81 | 16.42 | 16.54 | -1.61% | 15,460 | 25,567,031 |
| 2024-01-12 | 16.69 | 17.02 | 16.6 | 16.81 | +0.84% | 15,400 | 25,909,154 |
| 2024-01-11 | 16.8 | 16.83 | 16.42 | 16.67 | +0.42% | 23,743 | 39,438,914 |
| 2024-01-10 | 16.89 | 16.97 | 16.45 | 16.6 | -2.01% | 19,330 | 32,353,840 |
| 2024-01-09 | 16.79 | 17.08 | 16.64 | 16.94 | +0.89% | 14,899 | 25,138,571 |
| 2024-01-08 | 17.24 | 17.34 | 16.72 | 16.79 | -2.04% | 14,875 | 25,233,208 |
| 2024-01-05 | 17.65 | 17.66 | 16.94 | 17.14 | -2.61% | 16,702 | 28,927,799 |
| 2024-01-04 | 17.55 | 17.75 | 17.31 | 17.6 | +0.34% | 19,187 | 33,639,854 |
| 2024-01-03 | 17.9 | 18 | 17.41 | 17.54 | -2.72% | 26,507 | 46,653,912 |
| 2024-01-02 | 17.6 | 18.2 | 17.45 | 18.03 | +2.33% | 28,309 | 50,813,194 |
| 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：