股票概览
19.62
-0.15%
-0.03
19.65
开盘价
19.9
最高价
19.41
最低价
11,519
成交量
数据更新至: 2024-05-20
技术指标
19.48
MA5 (5日均线)
20.08
MA10 (10日均线)
19.85
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 | 19.65 | 19.9 | 19.41 | 19.62 | -0.15% | 11,519 | 22,684,284 |
| 2024-05-17 | 19.4 | 19.69 | 19.04 | 19.65 | +2.5% | 13,784 | 26,778,685 |
| 2024-05-16 | 19.25 | 19.64 | 19.12 | 19.17 | -0.47% | 13,278 | 25,728,029 |
| 2024-05-15 | 19.53 | 19.63 | 19.12 | 19.26 | -2.28% | 17,113 | 33,139,730 |
| 2024-05-14 | 19.71 | 20 | 19.43 | 19.71 | +0.15% | 13,224 | 26,031,575 |
| 2024-05-13 | 20.37 | 20.5 | 19.65 | 19.68 | -4.74% | 18,904 | 37,633,956 |
| 2024-05-10 | 21.24 | 21.3 | 20.63 | 20.66 | -3% | 13,467 | 28,000,881 |
| 2024-05-09 | 20.54 | 21.45 | 20.54 | 21.3 | +3.35% | 19,445 | 41,286,343 |
| 2024-05-08 | 21.11 | 21.2 | 20.51 | 20.61 | -2.69% | 17,555 | 36,505,885 |
| 2024-05-07 | 20.99 | 21.43 | 20.92 | 21.18 | +1.15% | 19,549 | 41,499,248 |
| 2024-05-06 | 20.5 | 21.12 | 20.5 | 20.94 | +2.7% | 23,539 | 49,166,348 |
| 2024-04-30 | 21.14 | 21.47 | 20.2 | 20.39 | -3.41% | 29,328 | 60,262,300 |
| 2024-04-29 | 19.81 | 21.15 | 19.6 | 21.11 | +6.56% | 22,369 | 45,961,742 |
| 2024-04-26 | 19.38 | 19.96 | 19.31 | 19.81 | +0.97% | 18,285 | 36,044,715 |
| 2024-04-25 | 19.17 | 19.91 | 19 | 19.62 | +0.67% | 20,620 | 40,324,964 |
| 2024-04-24 | 19.05 | 19.56 | 18.69 | 19.49 | +3.23% | 23,755 | 45,544,334 |
| 2024-04-23 | 18.78 | 19.15 | 18.68 | 18.88 | +1.56% | 21,067 | 39,855,306 |
| 2024-04-22 | 18.3 | 18.88 | 17.5 | 18.59 | +1.64% | 38,496 | 70,612,841 |
| 2024-04-19 | 18.9 | 18.9 | 18.09 | 18.29 | -3.99% | 24,862 | 45,859,483 |
| 2024-04-18 | 19.6 | 19.76 | 18.77 | 19.05 | -4.27% | 36,490 | 69,980,082 |
| 2024-04-17 | 18.95 | 20.4 | 18.95 | 19.9 | +6.47% | 34,508 | 67,748,159 |
| 2024-04-16 | 19.99 | 20.11 | 18.3 | 18.69 | -8.11% | 35,666 | 67,064,960 |
| 2024-04-15 | 22.61 | 22.95 | 19.72 | 20.34 | -11.02% | 48,034 | 100,123,050 |
| 2024-04-12 | 24.45 | 24.6 | 22.77 | 22.86 | -6.39% | 37,194 | 87,601,043 |
| 2024-04-11 | 23.54 | 24.97 | 23.54 | 24.42 | +1.79% | 29,409 | 71,920,099 |
| 2024-04-10 | 25.08 | 25.08 | 23.63 | 23.99 | -4.19% | 32,111 | 77,262,969 |
| 2024-04-09 | 23.42 | 25.55 | 23.42 | 25.04 | +5.21% | 39,661 | 97,770,078 |
| 2024-04-08 | 24.97 | 24.97 | 23.34 | 23.8 | -4.91% | 35,606 | 85,359,738 |
| 2024-04-03 | 24.1 | 25.93 | 23.7 | 25.03 | +3.34% | 49,532 | 124,318,745 |
| 2024-04-02 | 23.17 | 24.8 | 23 | 24.22 | +5.44% | 37,967 | 90,608,792 |
| 2024-04-01 | 22.32 | 23.04 | 22.32 | 22.97 | +2.82% | 19,341 | 43,933,771 |
| 2024-03-29 | 21.99 | 22.5 | 21.9 | 22.34 | +2.01% | 11,397 | 25,365,028 |
| 2024-03-28 | 21.95 | 22.35 | 21.41 | 21.9 | +0.97% | 14,521 | 31,753,232 |
| 2024-03-27 | 22.53 | 22.75 | 21.53 | 21.69 | -3.13% | 9,851 | 22,032,099 |
| 2024-03-26 | 22.22 | 22.81 | 21.66 | 22.39 | +0.95% | 14,054 | 31,316,533 |
| 2024-03-25 | 23 | 23.58 | 22.18 | 22.18 | -3.94% | 20,091 | 46,368,917 |
| 2024-03-22 | 23.93 | 24.36 | 23.06 | 23.09 | -3.15% | 19,512 | 45,719,564 |
| 2024-03-21 | 24.35 | 24.47 | 23.72 | 23.84 | -1.81% | 13,507 | 32,378,805 |
| 2024-03-20 | 24.11 | 24.38 | 23.76 | 24.28 | +1.21% | 14,955 | 36,177,757 |
| 2024-03-19 | 24.17 | 24.5 | 23.9 | 23.99 | -0.62% | 10,670 | 25,742,198 |
| 2024-03-18 | 23.85 | 24.15 | 23.58 | 24.14 | +2.2% | 21,389 | 51,056,607 |
| 2024-03-15 | 23.25 | 23.79 | 23.12 | 23.62 | +1.16% | 12,477 | 29,407,108 |
| 2024-03-14 | 23.78 | 23.96 | 23.09 | 23.35 | -2.55% | 16,384 | 38,554,103 |
| 2024-03-13 | 24.68 | 24.77 | 23.71 | 23.96 | -2.64% | 23,705 | 57,103,375 |
| 2024-03-12 | 24.48 | 24.65 | 24.02 | 24.61 | +0.12% | 11,350 | 27,632,506 |
| 2024-03-11 | 23.94 | 24.65 | 23.72 | 24.58 | +2.67% | 26,133 | 63,321,319 |
| 2024-03-08 | 23.35 | 24.67 | 23.35 | 23.94 | +1.57% | 9,484 | 22,715,449 |
| 2024-03-07 | 24.13 | 24.33 | 23.55 | 23.57 | -1.26% | 4,689 | 11,221,090 |
| 2024-03-06 | 24 | 24.07 | 23.4 | 23.87 | +0.67% | 6,474 | 15,404,823 |
| 2024-03-05 | 24.2 | 24.2 | 23.53 | 23.71 | -2.91% | 10,326 | 24,547,759 |
| 2024-03-04 | 25.17 | 25.34 | 23.82 | 24.42 | -3.02% | 16,344 | 39,608,576 |
| 2024-03-01 | 25.7 | 26 | 24.56 | 25.18 | -0.98% | 18,183 | 45,378,805 |
| 2024-02-29 | 23.78 | 26.91 | 23.5 | 25.43 | +6.94% | 29,599 | 74,773,181 |
| 2024-02-28 | 27.6 | 27.67 | 23.74 | 23.78 | -11.63% | 16,464 | 41,887,029 |
| 2024-02-27 | 26.39 | 27.35 | 26.31 | 26.91 | +1.24% | 6,688 | 17,882,509 |
| 2024-02-26 | 27.44 | 28.28 | 26.58 | 26.58 | -0.86% | 10,710 | 29,271,665 |
| 2024-02-23 | 26.23 | 27.13 | 25.58 | 26.81 | +3.71% | 9,642 | 25,406,259 |
| 2024-02-22 | 25.68 | 26.35 | 25 | 25.85 | +2.58% | 10,826 | 27,851,633 |
| 2024-02-21 | 23.9 | 26.35 | 23.78 | 25.2 | +2.11% | 14,106 | 35,886,750 |
| 2024-02-20 | 22.36 | 25.93 | 21.86 | 24.68 | +10.77% | 19,376 | 46,908,544 |
| 2024-02-19 | 22.9 | 24.23 | 21.6 | 22.28 | -3.05% | 15,697 | 35,704,029 |
| 2024-02-08 | 18.88 | 22.98 | 18.5 | 22.98 | +20% | 19,672 | 40,302,619 |
| 2024-02-07 | 20.32 | 20.57 | 18.4 | 19.15 | -5.53% | 10,827 | 21,153,985 |
| 2024-02-06 | 19.52 | 21.42 | 19 | 20.27 | +2.27% | 16,336 | 32,637,633 |
| 2024-02-05 | 23.44 | 23.44 | 19.51 | 19.82 | -15.52% | 15,949 | 32,972,553 |
| 2024-02-02 | 24.74 | 24.96 | 21.91 | 23.46 | -5.17% | 9,616 | 22,421,579 |
| 2024-02-01 | 25.47 | 25.85 | 24.01 | 24.74 | -2.87% | 8,747 | 21,739,658 |
| 2024-01-31 | 26.7 | 26.78 | 25 | 25.47 | -4.93% | 6,359 | 16,379,147 |
| 2024-01-30 | 27.22 | 28.1 | 26.64 | 26.79 | -1.94% | 4,457 | 12,188,848 |
| 2024-01-29 | 29.45 | 29.45 | 27.3 | 27.32 | -4.91% | 5,301 | 14,804,380 |
| 2024-01-26 | 29.5 | 30.1 | 28.69 | 28.73 | -2.77% | 4,244 | 12,369,249 |
| 2024-01-25 | 28.9 | 29.66 | 28.27 | 29.55 | +2.07% | 6,512 | 18,864,556 |
| 2024-01-24 | 29.15 | 30.24 | 28.1 | 28.95 | -0.69% | 5,130 | 14,919,136 |
| 2024-01-23 | 29.01 | 29.38 | 27.9 | 29.15 | +2.28% | 4,693 | 13,525,041 |
| 2024-01-22 | 30.66 | 30.79 | 28.45 | 28.5 | -8.01% | 7,982 | 23,727,798 |
| 2024-01-19 | 32.66 | 32.66 | 30.52 | 30.98 | -4.26% | 7,762 | 24,458,904 |
| 2024-01-18 | 31.25 | 32.36 | 30.2 | 32.36 | +2.21% | 6,966 | 21,529,121 |
| 2024-01-17 | 32.68 | 32.78 | 31.66 | 31.66 | -3.51% | 3,297 | 10,587,390 |
| 2024-01-16 | 32.63 | 33.21 | 32.33 | 32.81 | -0.42% | 4,549 | 14,882,009 |
| 2024-01-15 | 32.47 | 33.4 | 32.1 | 32.95 | +0.15% | 5,624 | 18,479,931 |
| 2024-01-12 | 32.99 | 33.68 | 32.57 | 32.9 | -0.27% | 3,170 | 10,491,438 |
| 2024-01-11 | 32.13 | 33.5 | 31.7 | 32.99 | +2.64% | 5,937 | 19,373,468 |
| 2024-01-10 | 31.81 | 32.74 | 31.23 | 32.14 | +0.28% | 4,568 | 14,632,368 |
| 2024-01-09 | 32.26 | 32.95 | 32.02 | 32.05 | -0.74% | 4,293 | 13,874,785 |
| 2024-01-08 | 32.41 | 33.28 | 31.62 | 32.29 | -1.91% | 12,564 | 40,664,412 |
| 2024-01-05 | 34.9 | 34.9 | 32.54 | 32.92 | +0.12% | 17,940 | 60,271,323 |
| 2024-01-04 | 32.3 | 33.12 | 32 | 32.88 | +2.14% | 8,490 | 27,684,695 |
| 2024-01-03 | 32.61 | 32.7 | 31.73 | 32.19 | -1.26% | 6,883 | 22,161,969 |
| 2024-01-02 | 32.9 | 33.19 | 32.58 | 32.6 | -1.51% | 3,950 | 12,973,614 |
| 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：