股票概览
19
+0.58%
+0.11
18.8
开盘价
19.48
最高价
18.8
最低价
22,012
成交量
数据更新至: 2024-05-20
技术指标
18.96
MA5 (5日均线)
19.51
MA10 (10日均线)
19.26
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 | 18.8 | 19.48 | 18.8 | 19 | +0.58% | 22,012 | 42,067,596 |
| 2024-05-17 | 18.83 | 19.32 | 18.55 | 18.89 | +0.27% | 23,449 | 44,314,342 |
| 2024-05-16 | 18.58 | 19.49 | 18.58 | 18.84 | -0.58% | 15,856 | 30,382,256 |
| 2024-05-15 | 19.22 | 19.4 | 18.5 | 18.95 | -0.94% | 14,084 | 26,802,817 |
| 2024-05-14 | 19.27 | 19.6 | 19.1 | 19.13 | -0.1% | 13,913 | 26,900,577 |
| 2024-05-13 | 19.9 | 19.9 | 19.02 | 19.15 | -4.11% | 21,198 | 40,824,630 |
| 2024-05-10 | 20.55 | 20.59 | 19.91 | 19.97 | -3.01% | 22,465 | 45,161,320 |
| 2024-05-09 | 20.35 | 20.85 | 20.2 | 20.59 | +2.03% | 21,061 | 43,427,644 |
| 2024-05-08 | 20.4 | 20.83 | 20.16 | 20.18 | -1.08% | 23,959 | 49,155,680 |
| 2024-05-07 | 20.02 | 20.52 | 19.85 | 20.4 | +1.8% | 21,650 | 43,835,791 |
| 2024-05-06 | 20.09 | 20.44 | 19.85 | 20.04 | +1.01% | 23,092 | 46,518,872 |
| 2024-04-30 | 19.96 | 20.13 | 19.52 | 19.84 | -2.27% | 25,846 | 51,184,971 |
| 2024-04-29 | 19.61 | 20.45 | 19.61 | 20.3 | +3.31% | 24,703 | 49,805,026 |
| 2024-04-26 | 18.82 | 19.87 | 18.73 | 19.65 | +3.69% | 34,246 | 66,857,391 |
| 2024-04-25 | 18.8 | 19.36 | 18.62 | 18.95 | +1.01% | 17,027 | 32,372,583 |
| 2024-04-24 | 18.48 | 18.82 | 18.09 | 18.76 | +2.18% | 17,554 | 32,518,016 |
| 2024-04-23 | 17.8 | 18.6 | 17.8 | 18.36 | +1.44% | 16,547 | 30,323,190 |
| 2024-04-22 | 17.84 | 18.65 | 17.25 | 18.1 | +1.12% | 21,957 | 39,764,107 |
| 2024-04-19 | 18.35 | 18.38 | 17.74 | 17.9 | -1.97% | 15,559 | 27,905,976 |
| 2024-04-18 | 18.5 | 18.72 | 17.73 | 18.26 | -1.03% | 25,979 | 47,633,809 |
| 2024-04-17 | 17.8 | 18.57 | 17.8 | 18.45 | +5.49% | 22,651 | 41,371,784 |
| 2024-04-16 | 18.92 | 18.92 | 17.01 | 17.49 | -6.67% | 33,684 | 59,758,783 |
| 2024-04-15 | 19.8 | 20 | 18.43 | 18.74 | -5.07% | 33,090 | 63,005,524 |
| 2024-04-12 | 19.8 | 20.28 | 19.72 | 19.74 | -1.79% | 19,406 | 38,683,897 |
| 2024-04-11 | 20.18 | 20.69 | 20.07 | 20.1 | -1.37% | 19,345 | 39,309,385 |
| 2024-04-10 | 21.24 | 21.46 | 20.05 | 20.38 | -3.5% | 27,156 | 55,568,816 |
| 2024-04-09 | 19.8 | 21.27 | 19.8 | 21.12 | +5.44% | 36,190 | 75,248,386 |
| 2024-04-08 | 21.25 | 21.25 | 20 | 20.03 | -5.74% | 29,279 | 59,778,763 |
| 2024-04-03 | 21.49 | 21.94 | 21.01 | 21.25 | -2.03% | 25,296 | 54,205,055 |
| 2024-04-02 | 21.63 | 22.06 | 21.18 | 21.69 | +0.84% | 29,455 | 63,659,199 |
| 2024-04-01 | 21.4 | 21.83 | 21.18 | 21.51 | +1.8% | 25,770 | 55,529,364 |
| 2024-03-29 | 20.96 | 21.49 | 20.74 | 21.13 | +0.48% | 26,089 | 55,107,382 |
| 2024-03-28 | 20.13 | 21.29 | 20.13 | 21.03 | +3.44% | 35,800 | 74,264,825 |
| 2024-03-27 | 21.98 | 22 | 20.25 | 20.33 | -7.55% | 36,092 | 75,657,817 |
| 2024-03-26 | 22.2 | 23.12 | 21.2 | 21.99 | -2.27% | 41,569 | 91,568,320 |
| 2024-03-25 | 23.46 | 23.61 | 22.21 | 22.5 | -5.98% | 39,416 | 90,564,552 |
| 2024-03-22 | 24.76 | 25.6 | 23.56 | 23.93 | -3.35% | 56,013 | 136,037,839 |
| 2024-03-21 | 25.68 | 26.5 | 24.16 | 24.76 | +0.24% | 72,161 | 181,234,945 |
| 2024-03-20 | 23.36 | 25.2 | 23.17 | 24.7 | +5.65% | 61,110 | 148,732,460 |
| 2024-03-19 | 23.4 | 23.88 | 23.17 | 23.38 | -0.47% | 30,913 | 72,701,041 |
| 2024-03-18 | 23 | 23.5 | 22.89 | 23.49 | +3.07% | 36,068 | 83,771,405 |
| 2024-03-15 | 22.19 | 22.86 | 22.13 | 22.79 | +1.33% | 28,332 | 63,646,260 |
| 2024-03-14 | 23 | 23.25 | 22.12 | 22.49 | -2.85% | 35,297 | 80,003,821 |
| 2024-03-13 | 23.17 | 23.85 | 23 | 23.15 | -0.6% | 40,605 | 94,789,357 |
| 2024-03-12 | 23.18 | 23.7 | 22.88 | 23.29 | +1.88% | 62,674 | 145,756,897 |
| 2024-03-11 | 21.8 | 23.2 | 21.62 | 22.86 | +3.53% | 70,680 | 159,466,878 |
| 2024-03-08 | 21.5 | 22.55 | 21.15 | 22.08 | +4.35% | 47,531 | 104,213,250 |
| 2024-03-07 | 22.38 | 22.63 | 21.08 | 21.16 | -4.9% | 48,718 | 106,205,620 |
| 2024-03-06 | 21.99 | 23 | 21.18 | 22.25 | -0.54% | 65,412 | 142,985,241 |
| 2024-03-05 | 22.98 | 24.25 | 22.1 | 22.37 | -3.33% | 75,853 | 173,629,022 |
| 2024-03-04 | 21.82 | 24.6 | 21.79 | 23.14 | +6.83% | 88,919 | 203,537,876 |
| 2024-03-01 | 21.13 | 21.79 | 21.02 | 21.66 | +1.79% | 32,648 | 70,223,209 |
| 2024-02-29 | 20.13 | 21.39 | 19.95 | 21.28 | +4.31% | 44,702 | 93,472,485 |
| 2024-02-28 | 22.55 | 23.36 | 20.38 | 20.4 | -10.25% | 68,114 | 149,773,844 |
| 2024-02-27 | 21.64 | 22.79 | 21.51 | 22.73 | +4.12% | 49,851 | 110,246,213 |
| 2024-02-26 | 21.32 | 22.6 | 21.24 | 21.83 | +2.25% | 49,165 | 107,793,702 |
| 2024-02-23 | 20.6 | 21.63 | 20.58 | 21.35 | +4.25% | 40,128 | 84,391,909 |
| 2024-02-22 | 19.57 | 20.6 | 19.48 | 20.48 | +4.07% | 44,569 | 89,898,687 |
| 2024-02-21 | 19.43 | 20.55 | 19.2 | 19.68 | -0.86% | 47,642 | 94,996,561 |
| 2024-02-20 | 19.99 | 20.17 | 19 | 19.85 | -0.5% | 41,994 | 81,621,999 |
| 2024-02-19 | 19.7 | 20.23 | 18.76 | 19.95 | +4.01% | 62,867 | 122,385,481 |
| 2024-02-08 | 17.05 | 19.53 | 17.05 | 19.18 | +11.9% | 54,353 | 101,006,664 |
| 2024-02-07 | 16.85 | 18.11 | 16.62 | 17.14 | +3.25% | 54,632 | 95,180,237 |
| 2024-02-06 | 15.35 | 17.17 | 14.43 | 16.6 | +6.68% | 58,495 | 91,265,500 |
| 2024-02-05 | 18.14 | 18.21 | 15.18 | 15.56 | -14.55% | 48,016 | 77,661,565 |
| 2024-02-02 | 19.66 | 20.03 | 17.46 | 18.21 | -6.85% | 40,802 | 75,895,661 |
| 2024-02-01 | 19.93 | 20.16 | 19.26 | 19.55 | -2.3% | 25,359 | 50,054,796 |
| 2024-01-31 | 21.35 | 21.72 | 20.01 | 20.01 | -6.97% | 27,598 | 57,240,107 |
| 2024-01-30 | 22.5 | 22.61 | 21.45 | 21.51 | -5.08% | 23,900 | 52,606,889 |
| 2024-01-29 | 24.12 | 24.2 | 22.66 | 22.66 | -4.59% | 18,931 | 43,982,506 |
| 2024-01-26 | 24.38 | 24.58 | 23.65 | 23.75 | -3.1% | 19,815 | 47,785,961 |
| 2024-01-25 | 23.4 | 24.61 | 23.02 | 24.51 | +5.46% | 26,953 | 64,541,082 |
| 2024-01-24 | 23.6 | 23.89 | 22.32 | 23.24 | -1.19% | 25,944 | 59,888,736 |
| 2024-01-23 | 23.78 | 23.97 | 23.12 | 23.52 | -0.38% | 27,864 | 65,590,488 |
| 2024-01-22 | 25.25 | 25.53 | 23.52 | 23.61 | -6.68% | 28,204 | 69,156,597 |
| 2024-01-19 | 25.63 | 26.74 | 25 | 25.3 | -1.29% | 24,440 | 63,386,314 |
| 2024-01-18 | 25.2 | 25.71 | 24.65 | 25.63 | +0.39% | 22,941 | 57,777,187 |
| 2024-01-17 | 26.5 | 26.5 | 25.53 | 25.53 | -3.88% | 17,855 | 46,343,257 |
| 2024-01-16 | 26.86 | 26.87 | 26.05 | 26.56 | -1.12% | 15,517 | 40,951,163 |
| 2024-01-15 | 27 | 27.29 | 26.37 | 26.86 | -0.52% | 15,451 | 41,362,762 |
| 2024-01-12 | 27.27 | 27.67 | 26.93 | 27 | -1.21% | 15,750 | 42,933,275 |
| 2024-01-11 | 26.26 | 27.7 | 26.2 | 27.33 | +4.04% | 27,382 | 73,983,916 |
| 2024-01-10 | 26.56 | 26.88 | 26.04 | 26.27 | -1.02% | 17,208 | 45,497,976 |
| 2024-01-09 | 26.63 | 27.12 | 26.31 | 26.54 | +0.64% | 18,533 | 49,381,561 |
| 2024-01-08 | 27.37 | 27.49 | 26.35 | 26.37 | -3.62% | 23,990 | 64,236,939 |
| 2024-01-05 | 28.2 | 28.57 | 27.17 | 27.36 | -2.91% | 18,795 | 52,173,051 |
| 2024-01-04 | 28.7 | 28.81 | 27.85 | 28.18 | -2.32% | 16,726 | 47,295,865 |
| 2024-01-03 | 28.8 | 29.2 | 28.47 | 28.85 | -0.83% | 24,534 | 70,657,940 |
| 2024-01-02 | 29.1 | 29.44 | 28.8 | 29.09 | -0.61% | 28,960 | 84,302,387 |
| 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：