股票概览
18.95
-0.73%
-0.14
19.09
开盘价
19.2
最高价
18.87
最低价
12,390
成交量
数据更新至: 2024-05-20
技术指标
18.88
MA5 (5日均线)
18.91
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 | 19.09 | 19.2 | 18.87 | 18.95 | -0.73% | 12,390 | 23,540,129 |
| 2024-05-17 | 18.92 | 19.11 | 18.74 | 19.09 | +0.85% | 9,680 | 18,365,567 |
| 2024-05-16 | 18.97 | 19.12 | 18.65 | 18.93 | +1.5% | 10,981 | 20,765,776 |
| 2024-05-15 | 18.99 | 18.99 | 18.51 | 18.65 | -0.69% | 8,695 | 16,318,075 |
| 2024-05-14 | 18.64 | 18.84 | 18.5 | 18.78 | +1.9% | 9,458 | 17,692,719 |
| 2024-05-13 | 18.79 | 18.79 | 18.28 | 18.43 | -2.54% | 12,947 | 23,950,086 |
| 2024-05-10 | 19.35 | 19.36 | 18.8 | 18.91 | -1.61% | 9,986 | 18,912,603 |
| 2024-05-09 | 19.19 | 19.28 | 19.05 | 19.22 | +1.16% | 13,916 | 26,721,855 |
| 2024-05-08 | 19.16 | 19.32 | 18.94 | 19 | -0.94% | 14,673 | 28,030,557 |
| 2024-05-07 | 19.31 | 19.31 | 18.95 | 19.18 | -0.62% | 17,115 | 32,719,877 |
| 2024-05-06 | 18.85 | 19.32 | 18.7 | 19.3 | +3.21% | 22,928 | 43,606,149 |
| 2024-04-30 | 18.64 | 19.3 | 18.46 | 18.7 | +0.59% | 19,682 | 36,835,402 |
| 2024-04-29 | 18.07 | 18.6 | 17.94 | 18.59 | +3.28% | 14,641 | 26,873,486 |
| 2024-04-26 | 17.58 | 18.18 | 17.43 | 18 | +1.87% | 17,892 | 32,099,588 |
| 2024-04-25 | 17.48 | 17.95 | 17.48 | 17.67 | -0.06% | 11,300 | 20,030,679 |
| 2024-04-24 | 17.36 | 17.75 | 17.2 | 17.68 | +2.61% | 12,265 | 21,544,713 |
| 2024-04-23 | 16.75 | 17.45 | 16.55 | 17.23 | +1.89% | 16,533 | 28,470,630 |
| 2024-04-22 | 17.21 | 17.57 | 16.53 | 16.91 | -3.15% | 17,382 | 29,444,347 |
| 2024-04-19 | 17.89 | 18.11 | 17.01 | 17.46 | +0.4% | 25,586 | 44,674,176 |
| 2024-04-18 | 17.05 | 17.83 | 16.72 | 17.39 | +2.05% | 22,951 | 39,795,853 |
| 2024-04-17 | 15.91 | 17.13 | 15.91 | 17.04 | +6.04% | 25,553 | 42,870,515 |
| 2024-04-16 | 17.23 | 17.26 | 16.07 | 16.07 | -9.97% | 32,141 | 51,838,150 |
| 2024-04-15 | 18.58 | 18.69 | 16.9 | 17.85 | -4.65% | 32,013 | 56,041,233 |
| 2024-04-12 | 18.41 | 19.23 | 18.41 | 18.72 | +1.68% | 21,282 | 40,322,712 |
| 2024-04-11 | 18.25 | 18.74 | 17.88 | 18.41 | +0.82% | 13,985 | 25,769,790 |
| 2024-04-10 | 19.07 | 19.07 | 17.92 | 18.26 | -3.64% | 16,330 | 29,998,722 |
| 2024-04-09 | 18.75 | 19.17 | 18.75 | 18.95 | +1.07% | 11,863 | 22,467,128 |
| 2024-04-08 | 19.37 | 19.61 | 18.72 | 18.75 | -4.39% | 18,580 | 35,361,940 |
| 2024-04-03 | 19.8 | 19.8 | 19.21 | 19.61 | -0.96% | 18,574 | 36,171,110 |
| 2024-04-02 | 19.98 | 20.29 | 19.71 | 19.8 | -0.9% | 29,146 | 58,258,868 |
| 2024-04-01 | 19.65 | 20 | 19.38 | 19.98 | +2.04% | 26,085 | 51,356,606 |
| 2024-03-29 | 18.91 | 19.62 | 18.91 | 19.58 | +2.57% | 25,659 | 49,736,463 |
| 2024-03-28 | 18.32 | 19.68 | 18.28 | 19.09 | +4.77% | 35,553 | 67,954,245 |
| 2024-03-27 | 19.28 | 19.28 | 18.19 | 18.22 | -4.16% | 20,086 | 37,656,411 |
| 2024-03-26 | 18.82 | 19.19 | 18.54 | 19.01 | +0.32% | 24,384 | 46,069,063 |
| 2024-03-25 | 19.2 | 19.65 | 18.88 | 18.95 | -1.66% | 34,894 | 67,715,572 |
| 2024-03-22 | 19.84 | 19.84 | 19.13 | 19.27 | -2.82% | 27,165 | 52,738,288 |
| 2024-03-21 | 19.81 | 19.95 | 19.5 | 19.83 | +0.1% | 32,346 | 63,920,768 |
| 2024-03-20 | 19.9 | 19.9 | 19.57 | 19.81 | -0.8% | 34,127 | 67,310,232 |
| 2024-03-19 | 19.88 | 20.2 | 19.7 | 19.97 | -0.3% | 40,381 | 80,363,320 |
| 2024-03-18 | 20.7 | 20.99 | 19.85 | 20.03 | -0.25% | 79,563 | 161,522,325 |
| 2024-03-15 | 19.29 | 20.28 | 18.98 | 20.08 | +4.04% | 79,800 | 157,559,534 |
| 2024-03-14 | 19.05 | 19.35 | 18.66 | 19.3 | +1.15% | 45,181 | 86,177,022 |
| 2024-03-13 | 18.8 | 19.23 | 18.55 | 19.08 | +1.92% | 41,724 | 78,836,741 |
| 2024-03-12 | 18.55 | 18.72 | 18.2 | 18.72 | +1.68% | 34,755 | 64,267,556 |
| 2024-03-11 | 18.15 | 18.41 | 17.93 | 18.41 | +0.44% | 25,187 | 45,735,589 |
| 2024-03-08 | 18.57 | 18.8 | 17.95 | 18.33 | -1.19% | 33,825 | 61,956,342 |
| 2024-03-07 | 18.01 | 18.8 | 18.01 | 18.55 | +3.29% | 59,033 | 109,140,813 |
| 2024-03-06 | 17.63 | 18 | 17.6 | 17.96 | +1.76% | 23,912 | 42,700,803 |
| 2024-03-05 | 17.99 | 18.21 | 17.6 | 17.65 | -3.08% | 29,877 | 53,330,367 |
| 2024-03-04 | 18 | 18.56 | 17.41 | 18.21 | +0.39% | 44,782 | 80,722,658 |
| 2024-03-01 | 18.34 | 18.48 | 17.93 | 18.14 | -0.87% | 40,237 | 72,977,870 |
| 2024-02-29 | 16.96 | 18.3 | 16.88 | 18.3 | +2.18% | 61,003 | 108,523,302 |
| 2024-02-28 | 19.33 | 19.6 | 17.91 | 17.91 | -10% | 94,653 | 180,232,470 |
| 2024-02-27 | 18.95 | 20.6 | 18.41 | 19.9 | +3.97% | 123,237 | 235,630,749 |
| 2024-02-26 | 17.78 | 19.14 | 17.78 | 19.14 | +10% | 52,004 | 98,834,194 |
| 2024-02-23 | 17.17 | 17.65 | 17.02 | 17.4 | +1.22% | 35,972 | 62,547,972 |
| 2024-02-22 | 16.4 | 17.19 | 16.33 | 17.19 | +5.01% | 27,575 | 46,405,004 |
| 2024-02-21 | 15.94 | 16.86 | 15.84 | 16.37 | +2.31% | 31,999 | 52,600,629 |
| 2024-02-20 | 15.84 | 16.08 | 15.25 | 16 | +2.56% | 26,225 | 41,458,499 |
| 2024-02-19 | 14.64 | 15.67 | 14.64 | 15.6 | +5.26% | 40,771 | 62,412,656 |
| 2024-02-08 | 13.87 | 14.91 | 12.66 | 14.82 | +5.86% | 55,732 | 76,292,273 |
| 2024-02-07 | 15.33 | 15.55 | 14 | 14 | -9.97% | 54,208 | 77,088,915 |
| 2024-02-06 | 14.77 | 16.14 | 14.3 | 15.55 | -1.27% | 38,641 | 58,025,094 |
| 2024-02-05 | 17.39 | 17.39 | 15.65 | 15.75 | -9.43% | 42,411 | 67,407,792 |
| 2024-02-02 | 18.81 | 19.25 | 16.92 | 17.39 | -7.5% | 23,891 | 42,569,263 |
| 2024-02-01 | 18.96 | 19.3 | 18.2 | 18.8 | -1.67% | 17,221 | 32,195,655 |
| 2024-01-31 | 20.4 | 20.45 | 19.03 | 19.12 | -6.32% | 14,473 | 28,275,363 |
| 2024-01-30 | 20.95 | 21.02 | 20.34 | 20.41 | -2.58% | 10,606 | 21,886,487 |
| 2024-01-29 | 22.29 | 22.29 | 20.87 | 20.95 | -5.33% | 15,400 | 32,694,612 |
| 2024-01-26 | 22.03 | 22.42 | 21.78 | 22.13 | +0.41% | 11,702 | 25,988,093 |
| 2024-01-25 | 21.2 | 22.04 | 21 | 22.04 | +3.72% | 12,522 | 27,130,729 |
| 2024-01-24 | 21.47 | 21.74 | 20.56 | 21.25 | -0.09% | 13,994 | 29,565,879 |
| 2024-01-23 | 21.1 | 21.39 | 20.69 | 21.27 | +0.81% | 16,818 | 35,563,943 |
| 2024-01-22 | 22.25 | 22.48 | 20.9 | 21.1 | -5.51% | 12,301 | 26,705,664 |
| 2024-01-19 | 22.67 | 22.85 | 22.29 | 22.33 | -0.71% | 10,973 | 24,694,887 |
| 2024-01-18 | 22.77 | 23.06 | 22.06 | 22.49 | -1.88% | 15,851 | 35,558,266 |
| 2024-01-17 | 23.57 | 23.6 | 22.89 | 22.92 | -2.18% | 9,989 | 23,267,221 |
| 2024-01-16 | 23.81 | 24.04 | 23.05 | 23.43 | -1.43% | 14,211 | 33,150,132 |
| 2024-01-15 | 24.05 | 24.05 | 23.66 | 23.77 | -0.92% | 10,373 | 24,692,431 |
| 2024-01-12 | 24.5 | 24.56 | 23.99 | 23.99 | -1.52% | 9,945 | 24,085,172 |
| 2024-01-11 | 24.12 | 24.36 | 23.85 | 24.36 | +1.5% | 8,299 | 20,055,511 |
| 2024-01-10 | 24.3 | 24.45 | 23.75 | 24 | -1.19% | 11,010 | 26,515,254 |
| 2024-01-09 | 24.02 | 24.65 | 24.01 | 24.29 | +0.87% | 9,492 | 23,111,822 |
| 2024-01-08 | 24.72 | 24.73 | 24.07 | 24.08 | -2.35% | 8,713 | 21,234,799 |
| 2024-01-05 | 25.33 | 25.35 | 24.5 | 24.66 | -2.14% | 9,449 | 23,541,281 |
| 2024-01-04 | 25.12 | 25.4 | 24.97 | 25.2 | +0.72% | 12,392 | 31,238,633 |
| 2024-01-03 | 25.21 | 25.43 | 24.84 | 25.02 | -0.75% | 11,262 | 28,311,715 |
| 2024-01-02 | 25.05 | 25.47 | 25 | 25.21 | +0.84% | 14,147 | 35,797,479 |
| 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：