股票概览
19.72
-1.15%
-0.23
20
开盘价
20.18
最高价
19.5
最低价
14,386
成交量
数据更新至: 2024-05-20
技术指标
19.61
MA5 (5日均线)
19.60
MA10 (10日均线)
18.40
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 | 20 | 20.18 | 19.5 | 19.72 | -1.15% | 14,386 | 28,547,912 |
| 2024-05-17 | 19.37 | 19.96 | 19.28 | 19.95 | +3.26% | 13,591 | 26,739,404 |
| 2024-05-16 | 19.75 | 19.85 | 19.26 | 19.32 | -0.87% | 9,793 | 19,190,622 |
| 2024-05-15 | 19.59 | 19.74 | 19.23 | 19.49 | -0.51% | 8,351 | 16,324,672 |
| 2024-05-14 | 19.5 | 19.83 | 19.39 | 19.59 | +0.46% | 8,660 | 17,022,210 |
| 2024-05-13 | 19.55 | 19.89 | 18.99 | 19.5 | -0.56% | 11,243 | 21,894,393 |
| 2024-05-10 | 19.56 | 19.85 | 19.43 | 19.61 | -0.41% | 11,292 | 22,183,326 |
| 2024-05-09 | 19.36 | 19.96 | 19.18 | 19.69 | +1.7% | 13,339 | 26,320,727 |
| 2024-05-08 | 19.52 | 19.86 | 19.2 | 19.36 | -1.83% | 14,217 | 27,730,448 |
| 2024-05-07 | 20.16 | 20.17 | 19.59 | 19.72 | -2.28% | 20,341 | 40,191,375 |
| 2024-05-06 | 18.99 | 20.48 | 18.99 | 20.18 | +8.73% | 33,878 | 67,566,419 |
| 2024-04-30 | 19 | 19.25 | 18.35 | 18.56 | +2.03% | 16,986 | 31,724,275 |
| 2024-04-29 | 17.4 | 18.29 | 17.37 | 18.19 | +5.14% | 11,236 | 20,211,735 |
| 2024-04-26 | 16.77 | 17.43 | 16.6 | 17.3 | +3.1% | 10,975 | 18,829,337 |
| 2024-04-25 | 16.5 | 17.08 | 16.47 | 16.78 | +0.84% | 7,643 | 12,860,367 |
| 2024-04-24 | 16.2 | 16.72 | 16.16 | 16.64 | +3.48% | 10,535 | 17,407,704 |
| 2024-04-23 | 16.09 | 16.35 | 15.91 | 16.08 | +0.82% | 8,681 | 13,990,721 |
| 2024-04-22 | 16.15 | 16.23 | 15.41 | 15.95 | -0.37% | 9,519 | 15,108,841 |
| 2024-04-19 | 16.4 | 16.48 | 15.8 | 16.01 | -2.38% | 12,917 | 20,653,613 |
| 2024-04-18 | 16.1 | 16.8 | 15.73 | 16.4 | +1.55% | 19,077 | 31,195,634 |
| 2024-04-17 | 15.69 | 16.37 | 15.64 | 16.15 | +4.73% | 22,312 | 35,812,192 |
| 2024-04-16 | 17.68 | 17.68 | 15.31 | 15.42 | -14.09% | 31,549 | 49,773,116 |
| 2024-04-15 | 17.83 | 18.03 | 16.91 | 17.95 | +0.28% | 14,437 | 25,036,580 |
| 2024-04-12 | 18.01 | 18.25 | 17.74 | 17.9 | -0.22% | 7,997 | 14,363,070 |
| 2024-04-11 | 17.77 | 18.28 | 17.74 | 17.94 | 0% | 6,941 | 12,506,771 |
| 2024-04-10 | 18.34 | 18.4 | 17.8 | 17.94 | -2.23% | 9,347 | 16,849,057 |
| 2024-04-09 | 17.9 | 18.48 | 17.9 | 18.35 | +1.72% | 7,364 | 13,441,998 |
| 2024-04-08 | 18.8 | 18.8 | 17.96 | 18.04 | -4.09% | 9,753 | 17,811,159 |
| 2024-04-03 | 18.94 | 19.09 | 18.42 | 18.81 | -1.26% | 7,914 | 14,798,759 |
| 2024-04-02 | 19.39 | 19.48 | 18.81 | 19.05 | -0.21% | 9,444 | 17,995,380 |
| 2024-04-01 | 18.66 | 19.12 | 18.56 | 19.09 | +2.47% | 7,975 | 15,056,824 |
| 2024-03-29 | 18.27 | 18.64 | 17.98 | 18.63 | +1.97% | 7,595 | 13,885,383 |
| 2024-03-28 | 18.02 | 18.78 | 17.45 | 18.27 | +4.94% | 16,556 | 30,226,649 |
| 2024-03-27 | 18.22 | 18.51 | 17.22 | 17.41 | -5.84% | 15,003 | 26,930,546 |
| 2024-03-26 | 18.7 | 19.1 | 18.18 | 18.49 | -1.23% | 13,844 | 25,650,763 |
| 2024-03-25 | 19.79 | 19.85 | 18.72 | 18.72 | -5.31% | 12,194 | 23,534,472 |
| 2024-03-22 | 20.29 | 20.52 | 19.71 | 19.77 | -2.56% | 12,318 | 24,655,712 |
| 2024-03-21 | 20.41 | 20.74 | 19.92 | 20.29 | -0.54% | 9,851 | 20,011,871 |
| 2024-03-20 | 20.33 | 20.52 | 20.09 | 20.4 | +0.49% | 8,670 | 17,578,405 |
| 2024-03-19 | 20.29 | 20.58 | 20.16 | 20.3 | +0.05% | 11,671 | 23,817,424 |
| 2024-03-18 | 19.74 | 20.36 | 19.68 | 20.29 | +3.2% | 13,817 | 27,740,157 |
| 2024-03-15 | 19.35 | 19.68 | 19.1 | 19.66 | +1.29% | 8,984 | 17,378,410 |
| 2024-03-14 | 19.52 | 19.87 | 18.99 | 19.41 | -1.57% | 11,848 | 23,061,820 |
| 2024-03-13 | 20 | 20.2 | 19.62 | 19.72 | -0.75% | 11,154 | 22,152,866 |
| 2024-03-12 | 19.38 | 19.88 | 19.34 | 19.87 | +2.95% | 14,118 | 27,765,718 |
| 2024-03-11 | 18.71 | 19.3 | 18.58 | 19.3 | +2.22% | 11,686 | 22,216,295 |
| 2024-03-08 | 18.45 | 18.92 | 18.4 | 18.88 | +2.55% | 11,637 | 21,789,238 |
| 2024-03-07 | 18.95 | 19.22 | 18.41 | 18.41 | -2.7% | 8,614 | 16,194,521 |
| 2024-03-06 | 18.92 | 19.3 | 18.47 | 18.92 | 0% | 10,952 | 20,654,510 |
| 2024-03-05 | 19.39 | 19.69 | 18.78 | 18.92 | -2.87% | 15,179 | 29,142,894 |
| 2024-03-04 | 19.45 | 19.66 | 18.77 | 19.48 | +0.21% | 16,786 | 32,430,462 |
| 2024-03-01 | 18.95 | 19.5 | 18.8 | 19.44 | +3.68% | 21,152 | 40,589,267 |
| 2024-02-29 | 17.82 | 18.87 | 17.72 | 18.75 | +5.28% | 23,131 | 42,551,246 |
| 2024-02-28 | 20.46 | 20.58 | 17.66 | 17.81 | -12.48% | 30,052 | 57,970,587 |
| 2024-02-27 | 19.22 | 20.38 | 19.06 | 20.35 | +5.17% | 19,594 | 38,809,401 |
| 2024-02-26 | 18.94 | 19.78 | 18.91 | 19.35 | +1.52% | 16,373 | 31,682,726 |
| 2024-02-23 | 18.3 | 19.17 | 18.05 | 19.06 | +3.93% | 14,992 | 27,995,786 |
| 2024-02-22 | 17.79 | 18.34 | 17.73 | 18.34 | +3.79% | 12,621 | 22,811,302 |
| 2024-02-21 | 17.18 | 18.29 | 17 | 17.67 | +1.38% | 16,149 | 28,713,947 |
| 2024-02-20 | 17.3 | 17.49 | 16.83 | 17.43 | -0.11% | 13,338 | 22,873,506 |
| 2024-02-19 | 17.17 | 17.83 | 16.8 | 17.45 | +2.59% | 23,543 | 40,931,946 |
| 2024-02-08 | 14.98 | 17.5 | 14.6 | 17.01 | +16.03% | 26,292 | 41,224,784 |
| 2024-02-07 | 15.26 | 15.49 | 14.23 | 14.66 | -3.93% | 22,565 | 33,698,181 |
| 2024-02-06 | 14.2 | 15.5 | 13.21 | 15.26 | +3.81% | 25,197 | 35,831,914 |
| 2024-02-05 | 16.79 | 16.85 | 14.11 | 14.7 | -13.63% | 25,472 | 38,390,540 |
| 2024-02-02 | 18.4 | 18.56 | 16.42 | 17.02 | -6.94% | 13,218 | 23,059,610 |
| 2024-02-01 | 19.43 | 19.43 | 17.91 | 18.29 | -2.09% | 12,594 | 23,139,042 |
| 2024-01-31 | 19.97 | 20.04 | 18.6 | 18.68 | -6.97% | 11,429 | 21,874,743 |
| 2024-01-30 | 20.76 | 21 | 19.86 | 20.08 | -4.2% | 7,392 | 15,130,185 |
| 2024-01-29 | 21.77 | 22.2 | 20.96 | 20.96 | -4.25% | 6,375 | 13,602,881 |
| 2024-01-26 | 22.32 | 22.64 | 21.71 | 21.89 | -1.66% | 9,484 | 20,857,506 |
| 2024-01-25 | 21.37 | 22.3 | 20.96 | 22.26 | +4.41% | 10,842 | 23,666,700 |
| 2024-01-24 | 21.29 | 21.46 | 20.3 | 21.32 | +0.66% | 14,409 | 30,215,577 |
| 2024-01-23 | 21.62 | 22.76 | 21 | 21.18 | -2.75% | 14,150 | 30,193,272 |
| 2024-01-22 | 23.21 | 23.48 | 21.61 | 21.78 | -6.48% | 12,815 | 28,988,529 |
| 2024-01-19 | 24.08 | 24.29 | 23.29 | 23.29 | -2.92% | 7,366 | 17,389,279 |
| 2024-01-18 | 23.99 | 24.66 | 23.24 | 23.99 | -0.17% | 10,678 | 25,409,288 |
| 2024-01-17 | 25.05 | 25.05 | 24.02 | 24.03 | -4.07% | 6,188 | 15,146,468 |
| 2024-01-16 | 25.49 | 25.49 | 24.6 | 25.05 | -1.11% | 10,091 | 25,140,798 |
| 2024-01-15 | 24.67 | 25.66 | 24.32 | 25.33 | +2.72% | 10,238 | 25,784,049 |
| 2024-01-12 | 25.06 | 25.35 | 24.64 | 24.66 | -2.18% | 7,892 | 19,673,451 |
| 2024-01-11 | 25.08 | 25.32 | 24.77 | 25.21 | +0.56% | 8,220 | 20,642,407 |
| 2024-01-10 | 25.48 | 25.53 | 24.61 | 25.07 | -1.45% | 8,390 | 21,042,944 |
| 2024-01-09 | 25.89 | 26.47 | 25.32 | 25.44 | -1.74% | 14,648 | 37,749,651 |
| 2024-01-08 | 26.41 | 26.47 | 25.8 | 25.89 | -2.34% | 7,359 | 19,146,962 |
| 2024-01-05 | 27.2 | 27.31 | 26.15 | 26.51 | -1.71% | 8,521 | 22,822,515 |
| 2024-01-04 | 27.18 | 27.46 | 26.79 | 26.97 | -1.53% | 7,813 | 21,195,924 |
| 2024-01-03 | 27.32 | 27.63 | 27.08 | 27.39 | -0.15% | 10,771 | 29,414,251 |
| 2024-01-02 | 27.84 | 27.88 | 27.36 | 27.43 | -1.58% | 8,855 | 24,398,159 |
| 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：