股票概览
18.93
-0.79%
-0.15
18.88
开盘价
19.3
最高价
18.88
最低价
12,084
成交量
数据更新至: 2024-05-20
技术指标
19.03
MA5 (5日均线)
18.95
MA10 (10日均线)
17.89
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 | 18.88 | 19.3 | 18.88 | 18.93 | -0.79% | 12,084 | 23,012,343 |
| 2024-05-17 | 19.31 | 19.31 | 18.77 | 19.08 | +0.53% | 12,864 | 24,416,971 |
| 2024-05-16 | 18.86 | 19.34 | 18.86 | 18.98 | +0.16% | 16,746 | 32,033,259 |
| 2024-05-15 | 19.12 | 19.37 | 18.87 | 18.95 | -1.46% | 19,876 | 37,906,415 |
| 2024-05-14 | 18.9 | 19.46 | 18.78 | 19.23 | +1.69% | 21,300 | 40,834,875 |
| 2024-05-13 | 18.78 | 19.84 | 18.53 | 18.91 | -0.99% | 29,074 | 55,303,189 |
| 2024-05-10 | 18.9 | 19.68 | 18.69 | 19.1 | +1.11% | 27,248 | 51,852,771 |
| 2024-05-09 | 18.53 | 19.09 | 18.52 | 18.89 | +1.94% | 17,782 | 33,623,456 |
| 2024-05-08 | 18.8 | 18.95 | 18.48 | 18.53 | -2.01% | 17,560 | 32,846,671 |
| 2024-05-07 | 18.93 | 19.35 | 18.53 | 18.91 | -0.53% | 27,909 | 52,589,464 |
| 2024-05-06 | 18.39 | 19.09 | 18.34 | 19.01 | +4.62% | 28,386 | 53,565,068 |
| 2024-04-30 | 18.3 | 18.57 | 17.79 | 18.17 | +0.78% | 27,605 | 50,287,784 |
| 2024-04-29 | 17.77 | 18.29 | 17.74 | 18.03 | +1.46% | 26,203 | 47,286,662 |
| 2024-04-26 | 17.53 | 18.18 | 17.07 | 17.77 | +6.09% | 40,877 | 72,687,628 |
| 2024-04-25 | 16.17 | 16.85 | 16.17 | 16.75 | +3.65% | 16,919 | 28,087,082 |
| 2024-04-24 | 15.87 | 16.27 | 15.72 | 16.16 | +1.89% | 14,343 | 23,102,491 |
| 2024-04-23 | 15.29 | 15.99 | 15.29 | 15.86 | +3.73% | 18,123 | 28,475,844 |
| 2024-04-22 | 15.4 | 15.67 | 14.77 | 15.29 | -1.48% | 18,543 | 28,260,118 |
| 2024-04-19 | 15.71 | 16.06 | 15.46 | 15.52 | -1.77% | 20,352 | 31,895,273 |
| 2024-04-18 | 15.38 | 16.28 | 15.24 | 15.8 | +1.94% | 32,755 | 51,764,812 |
| 2024-04-17 | 14.18 | 15.55 | 14.1 | 15.5 | +6.75% | 32,538 | 49,206,170 |
| 2024-04-16 | 15.88 | 15.88 | 14.52 | 14.52 | -9.98% | 27,998 | 41,281,849 |
| 2024-04-15 | 17.75 | 17.83 | 16.13 | 16.13 | -9.99% | 37,089 | 61,031,310 |
| 2024-04-12 | 17.77 | 18.27 | 17.66 | 17.92 | +0.84% | 16,883 | 30,373,486 |
| 2024-04-11 | 17.82 | 18.26 | 17.52 | 17.77 | -0.17% | 13,522 | 24,234,266 |
| 2024-04-10 | 18.3 | 18.31 | 17.57 | 17.8 | -2.73% | 16,255 | 29,106,323 |
| 2024-04-09 | 18.03 | 18.5 | 18.03 | 18.3 | +1.1% | 15,649 | 28,623,399 |
| 2024-04-08 | 18.8 | 18.8 | 18.01 | 18.1 | -3% | 19,993 | 36,524,127 |
| 2024-04-03 | 18.89 | 18.93 | 18.45 | 18.66 | -1.79% | 21,545 | 40,226,691 |
| 2024-04-02 | 18.5 | 19.45 | 18.5 | 19 | +2.37% | 41,563 | 78,922,849 |
| 2024-04-01 | 18 | 18.56 | 17.88 | 18.56 | +2.65% | 23,320 | 42,583,052 |
| 2024-03-29 | 17.89 | 18.45 | 17.77 | 18.08 | +2.09% | 23,215 | 41,916,173 |
| 2024-03-28 | 17.58 | 17.82 | 17.32 | 17.71 | +1.78% | 17,712 | 31,229,276 |
| 2024-03-27 | 18.1 | 18.1 | 17.31 | 17.4 | -3.06% | 15,055 | 26,730,697 |
| 2024-03-26 | 17.82 | 18 | 17.5 | 17.95 | +1.01% | 17,114 | 30,375,422 |
| 2024-03-25 | 18.39 | 18.46 | 17.75 | 17.77 | -2.9% | 17,795 | 32,229,291 |
| 2024-03-22 | 18.48 | 18.63 | 17.93 | 18.3 | -1.13% | 23,491 | 42,989,617 |
| 2024-03-21 | 18.64 | 18.89 | 18.15 | 18.51 | -0.75% | 25,496 | 47,202,103 |
| 2024-03-20 | 18.14 | 18.66 | 17.99 | 18.65 | +3.55% | 28,362 | 52,196,120 |
| 2024-03-19 | 18 | 18.19 | 17.83 | 18.01 | +0.33% | 21,675 | 39,101,595 |
| 2024-03-18 | 17.76 | 18 | 17.66 | 17.95 | +1.01% | 21,080 | 37,653,106 |
| 2024-03-15 | 17.49 | 17.8 | 17.3 | 17.77 | +1.31% | 24,944 | 44,049,126 |
| 2024-03-14 | 17.31 | 17.77 | 17.23 | 17.54 | +1.33% | 28,691 | 50,080,091 |
| 2024-03-13 | 17.4 | 17.65 | 17.07 | 17.31 | -0.57% | 18,553 | 32,105,644 |
| 2024-03-12 | 16.84 | 17.46 | 16.84 | 17.41 | +3.14% | 23,411 | 40,157,205 |
| 2024-03-11 | 16.54 | 16.91 | 16.49 | 16.88 | +2.06% | 18,747 | 31,334,317 |
| 2024-03-08 | 16.65 | 16.79 | 16.3 | 16.54 | -0.54% | 13,876 | 22,927,770 |
| 2024-03-07 | 16.8 | 17.17 | 16.5 | 16.63 | -1.01% | 22,047 | 37,145,305 |
| 2024-03-06 | 16.34 | 16.93 | 16.32 | 16.8 | +2.94% | 23,901 | 39,837,917 |
| 2024-03-05 | 16.8 | 16.86 | 16.28 | 16.32 | -3.55% | 23,635 | 39,001,093 |
| 2024-03-04 | 16.84 | 17.58 | 16.2 | 16.92 | +0.36% | 30,221 | 50,778,226 |
| 2024-03-01 | 16.83 | 17.06 | 16.54 | 16.86 | +0.24% | 20,878 | 35,117,176 |
| 2024-02-29 | 15.78 | 17.03 | 15.61 | 16.82 | +1.69% | 38,304 | 63,564,449 |
| 2024-02-28 | 18.31 | 18.73 | 16.54 | 16.54 | -10.01% | 45,518 | 79,560,024 |
| 2024-02-27 | 17.94 | 18.38 | 17.58 | 18.38 | +2.62% | 23,560 | 42,663,945 |
| 2024-02-26 | 16.94 | 18.14 | 16.94 | 17.91 | +5.54% | 29,628 | 52,176,339 |
| 2024-02-23 | 16.34 | 17.1 | 16.2 | 16.97 | +3.92% | 23,824 | 39,719,081 |
| 2024-02-22 | 15.62 | 16.33 | 15.52 | 16.33 | +4.15% | 25,975 | 41,854,046 |
| 2024-02-21 | 15.02 | 16.43 | 14.92 | 15.68 | +2.89% | 31,930 | 50,600,253 |
| 2024-02-20 | 15 | 15.29 | 14.4 | 15.24 | +1.6% | 30,462 | 45,667,848 |
| 2024-02-19 | 13.86 | 15.06 | 13.86 | 15 | +8.54% | 47,430 | 69,294,151 |
| 2024-02-08 | 12.53 | 13.87 | 11.8 | 13.82 | +7.47% | 60,097 | 77,245,004 |
| 2024-02-07 | 14.4 | 14.5 | 12.86 | 12.86 | -10.01% | 49,403 | 65,817,073 |
| 2024-02-06 | 14.2 | 15.18 | 13.98 | 14.29 | -7.98% | 41,879 | 59,619,822 |
| 2024-02-05 | 17.2 | 17.2 | 15.53 | 15.53 | -9.97% | 22,661 | 35,783,567 |
| 2024-02-02 | 18.01 | 18.76 | 16.65 | 17.25 | -5.48% | 24,264 | 42,855,617 |
| 2024-02-01 | 18.45 | 18.69 | 17.67 | 18.25 | -2.25% | 22,456 | 40,772,106 |
| 2024-01-31 | 19.98 | 19.99 | 18.55 | 18.67 | -6.88% | 23,167 | 44,330,134 |
| 2024-01-30 | 20.6 | 20.76 | 20.01 | 20.05 | -3.61% | 13,116 | 26,691,078 |
| 2024-01-29 | 21.4 | 21.6 | 20.72 | 20.8 | -3.17% | 15,943 | 33,546,508 |
| 2024-01-26 | 21.58 | 21.92 | 21.38 | 21.48 | -0.32% | 14,611 | 31,651,976 |
| 2024-01-25 | 20.81 | 21.61 | 20.81 | 21.55 | +2.86% | 19,892 | 42,170,758 |
| 2024-01-24 | 20.43 | 21.12 | 20.16 | 20.95 | +2.29% | 23,350 | 48,365,923 |
| 2024-01-23 | 20.63 | 20.72 | 20 | 20.48 | -0.73% | 21,715 | 44,092,162 |
| 2024-01-22 | 22.2 | 22.43 | 20.5 | 20.63 | -7.53% | 29,165 | 62,268,491 |
| 2024-01-19 | 22.35 | 22.9 | 22.25 | 22.31 | -0.4% | 20,861 | 47,026,816 |
| 2024-01-18 | 22.6 | 22.95 | 21.72 | 22.4 | -1.75% | 33,447 | 74,275,834 |
| 2024-01-17 | 22.96 | 23.55 | 22.8 | 22.8 | -1% | 25,334 | 58,712,617 |
| 2024-01-16 | 23.19 | 23.3 | 22.6 | 23.03 | -0.56% | 26,110 | 59,723,143 |
| 2024-01-15 | 23.36 | 23.45 | 23.09 | 23.16 | 0% | 15,128 | 35,209,928 |
| 2024-01-12 | 23.42 | 23.78 | 23.16 | 23.16 | -1.7% | 21,278 | 49,786,546 |
| 2024-01-11 | 23.13 | 23.7 | 22.97 | 23.56 | +0.94% | 27,015 | 63,100,473 |
| 2024-01-10 | 23.73 | 23.88 | 23.3 | 23.34 | -1.48% | 28,619 | 67,443,501 |
| 2024-01-09 | 23.3 | 23.93 | 23.3 | 23.69 | +1.67% | 26,070 | 61,681,642 |
| 2024-01-08 | 23.7 | 23.94 | 23.24 | 23.3 | -0.72% | 22,790 | 53,783,362 |
| 2024-01-05 | 24.16 | 24.23 | 23.37 | 23.47 | -2.86% | 27,400 | 65,078,304 |
| 2024-01-04 | 23.8 | 24.24 | 23.5 | 24.16 | +1.26% | 30,346 | 72,863,501 |
| 2024-01-03 | 24.37 | 24.4 | 23.56 | 23.86 | -2.49% | 34,943 | 83,530,044 |
| 2024-01-02 | 24.43 | 24.95 | 23.9 | 24.47 | +0.04% | 37,040 | 90,344,915 |
| 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：