股票概览
18.99
-1.61%
-0.31
19.13
开盘价
19.2
最高价
18.8
最低价
269,108
成交量
数据更新至: 2024-05-20
技术指标
18.68
MA5 (5日均线)
18.85
MA10 (10日均线)
18.55
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 | 19.13 | 19.2 | 18.8 | 18.99 | -1.61% | 269,108 | 510,915,644 |
| 2024-05-17 | 18.4 | 19.55 | 18.24 | 19.3 | +4.55% | 406,547 | 772,764,172 |
| 2024-05-16 | 18.34 | 18.63 | 18.26 | 18.46 | +1.71% | 154,946 | 285,686,668 |
| 2024-05-15 | 18.45 | 18.69 | 18.12 | 18.15 | -1.94% | 135,909 | 249,896,855 |
| 2024-05-14 | 18.55 | 19.05 | 18.5 | 18.51 | -0.22% | 150,475 | 281,085,269 |
| 2024-05-13 | 18.45 | 18.88 | 18.2 | 18.55 | -0.8% | 157,004 | 291,535,337 |
| 2024-05-10 | 19.09 | 19.13 | 18.57 | 18.7 | -1.89% | 154,630 | 290,258,981 |
| 2024-05-09 | 18.99 | 19.22 | 18.95 | 19.06 | +0.37% | 183,437 | 350,398,550 |
| 2024-05-08 | 19.54 | 19.61 | 18.9 | 18.99 | -3.9% | 258,414 | 496,484,640 |
| 2024-05-07 | 19.3 | 20.07 | 18.92 | 19.76 | +2.38% | 432,142 | 847,966,966 |
| 2024-05-06 | 18.98 | 19.48 | 18.89 | 19.3 | +3.37% | 295,248 | 565,209,687 |
| 2024-04-30 | 18.85 | 19.04 | 18.52 | 18.67 | -0.95% | 181,758 | 340,426,232 |
| 2024-04-29 | 18.65 | 19.06 | 18.6 | 18.85 | +1.02% | 266,390 | 502,140,802 |
| 2024-04-26 | 18.13 | 18.78 | 18.05 | 18.66 | +2.92% | 258,715 | 479,713,157 |
| 2024-04-25 | 18.1 | 18.36 | 17.84 | 18.13 | -0.06% | 190,468 | 345,146,084 |
| 2024-04-24 | 17.28 | 18.14 | 17.23 | 18.14 | +5.65% | 284,119 | 507,380,087 |
| 2024-04-23 | 17.3 | 17.58 | 17 | 17.17 | -0.64% | 176,738 | 303,718,627 |
| 2024-04-22 | 17.26 | 17.54 | 16.83 | 17.28 | -1.99% | 233,587 | 402,222,594 |
| 2024-04-19 | 18.4 | 18.56 | 17.53 | 17.63 | -6.17% | 394,196 | 704,594,013 |
| 2024-04-18 | 18.02 | 19.31 | 17.91 | 18.79 | +3.24% | 382,525 | 715,147,992 |
| 2024-04-17 | 17.29 | 18.25 | 17.25 | 18.2 | +7.63% | 259,600 | 464,302,014 |
| 2024-04-16 | 17.85 | 18.11 | 16.86 | 16.91 | -6.63% | 290,967 | 504,258,871 |
| 2024-04-15 | 18.08 | 18.77 | 17.82 | 18.11 | -0.88% | 263,875 | 479,952,282 |
| 2024-04-12 | 17.87 | 18.72 | 17.86 | 18.27 | +2.35% | 271,849 | 498,373,047 |
| 2024-04-11 | 18 | 18.28 | 17.79 | 17.85 | -1% | 142,149 | 257,207,640 |
| 2024-04-10 | 18.57 | 18.58 | 17.79 | 18.03 | -3.12% | 199,015 | 359,618,525 |
| 2024-04-09 | 18.47 | 18.69 | 18.31 | 18.61 | +0.92% | 164,657 | 304,877,560 |
| 2024-04-08 | 19 | 19.06 | 18.43 | 18.44 | -3.46% | 179,746 | 335,873,646 |
| 2024-04-03 | 19.6 | 19.65 | 18.99 | 19.1 | -2.85% | 184,641 | 354,386,226 |
| 2024-04-02 | 19.99 | 20.05 | 19.48 | 19.66 | -2.38% | 230,318 | 452,924,082 |
| 2024-04-01 | 20.28 | 20.37 | 19.86 | 20.14 | -0.1% | 324,981 | 652,929,021 |
| 2024-03-29 | 19.12 | 20.42 | 18.66 | 20.16 | +6.39% | 436,423 | 857,048,331 |
| 2024-03-28 | 18.39 | 19.3 | 18.39 | 18.95 | +3.05% | 274,311 | 519,717,886 |
| 2024-03-27 | 19.83 | 19.84 | 18.36 | 18.39 | -7.26% | 342,952 | 648,683,253 |
| 2024-03-26 | 20.06 | 20.62 | 19.65 | 19.83 | -2.6% | 324,411 | 650,406,416 |
| 2024-03-25 | 20.91 | 21.28 | 20.35 | 20.36 | -3.05% | 309,180 | 646,128,244 |
| 2024-03-22 | 21.12 | 21.41 | 20.83 | 21 | -1.04% | 308,097 | 648,207,865 |
| 2024-03-21 | 21.63 | 21.95 | 21.13 | 21.22 | -1.12% | 340,151 | 731,931,342 |
| 2024-03-20 | 21.48 | 21.73 | 21.25 | 21.46 | -0.28% | 334,795 | 718,632,185 |
| 2024-03-19 | 21.66 | 22 | 21.45 | 21.52 | -1.24% | 451,800 | 982,032,217 |
| 2024-03-18 | 21.12 | 21.82 | 21.1 | 21.79 | +0.83% | 547,803 | 1,175,530,197 |
| 2024-03-15 | 20.83 | 22.32 | 20.4 | 21.61 | +4.4% | 640,488 | 1,366,407,000 |
| 2024-03-14 | 21.11 | 21.12 | 20.44 | 20.7 | -3.59% | 399,469 | 831,024,085 |
| 2024-03-13 | 20.9 | 22.2 | 20.71 | 21.47 | +2.43% | 613,572 | 1,319,330,040 |
| 2024-03-12 | 21.22 | 21.4 | 20.75 | 20.96 | -2.01% | 359,402 | 755,200,850 |
| 2024-03-11 | 21.6 | 21.6 | 20.82 | 21.39 | -2.06% | 525,021 | 1,108,721,944 |
| 2024-03-08 | 19.73 | 21.9 | 19.47 | 21.84 | +10.98% | 592,130 | 1,243,272,530 |
| 2024-03-07 | 20.02 | 20.6 | 19.68 | 19.68 | -2.14% | 224,223 | 451,551,582 |
| 2024-03-06 | 20.1 | 20.45 | 19.63 | 20.11 | -0.4% | 211,322 | 423,167,177 |
| 2024-03-05 | 20.26 | 20.58 | 19.86 | 20.19 | -1.9% | 304,171 | 614,658,703 |
| 2024-03-04 | 20.92 | 20.92 | 20.1 | 20.58 | +0.68% | 343,078 | 702,400,446 |
| 2024-03-01 | 19.98 | 20.58 | 19.88 | 20.44 | +1.74% | 322,332 | 654,509,248 |
| 2024-02-29 | 18.75 | 20.12 | 18.71 | 20.09 | +6.02% | 307,671 | 603,878,290 |
| 2024-02-28 | 20.38 | 20.48 | 18.92 | 18.95 | -6.6% | 357,362 | 708,742,726 |
| 2024-02-27 | 19.27 | 20.4 | 19.08 | 20.29 | +5.79% | 364,297 | 722,149,547 |
| 2024-02-26 | 19.35 | 19.55 | 19.05 | 19.18 | -1.89% | 252,209 | 485,427,203 |
| 2024-02-23 | 19.1 | 19.65 | 18.83 | 19.55 | +3.06% | 235,605 | 454,432,977 |
| 2024-02-22 | 18.59 | 19 | 18.53 | 18.97 | +2.65% | 191,781 | 361,097,736 |
| 2024-02-21 | 18.3 | 19 | 18.19 | 18.48 | -0.7% | 204,974 | 382,474,827 |
| 2024-02-20 | 18.21 | 18.97 | 17.9 | 18.61 | +1.31% | 218,940 | 402,136,338 |
| 2024-02-19 | 18.87 | 18.87 | 17.82 | 18.37 | -0.54% | 295,474 | 538,143,203 |
| 2024-02-08 | 18.03 | 19.59 | 18.01 | 18.47 | +2.95% | 359,287 | 678,707,425 |
| 2024-02-07 | 16.14 | 17.98 | 16.14 | 17.94 | +10.54% | 403,186 | 707,411,732 |
| 2024-02-06 | 14.7 | 16.45 | 14.52 | 16.23 | +9.44% | 279,612 | 435,749,699 |
| 2024-02-05 | 15.62 | 15.77 | 14.45 | 14.83 | -5.66% | 315,963 | 474,366,451 |
| 2024-02-02 | 16.57 | 16.85 | 15.15 | 15.72 | -5.07% | 275,138 | 439,544,731 |
| 2024-02-01 | 16.65 | 17.09 | 16.34 | 16.56 | -1.08% | 171,821 | 286,471,129 |
| 2024-01-31 | 17.36 | 17.55 | 16.69 | 16.74 | -3.79% | 191,470 | 326,119,070 |
| 2024-01-30 | 18 | 18.26 | 17.36 | 17.4 | -3.71% | 132,297 | 234,847,832 |
| 2024-01-29 | 18.67 | 18.76 | 17.9 | 18.07 | -2.8% | 205,839 | 373,545,700 |
| 2024-01-26 | 19.19 | 19.26 | 18.55 | 18.59 | -3.68% | 193,070 | 364,230,803 |
| 2024-01-25 | 18.87 | 19.5 | 18.67 | 19.3 | +2.44% | 193,574 | 371,674,212 |
| 2024-01-24 | 18.86 | 19.08 | 18.18 | 18.84 | +0.32% | 166,608 | 310,814,293 |
| 2024-01-23 | 18.73 | 18.97 | 18.45 | 18.78 | +0.43% | 174,402 | 326,779,315 |
| 2024-01-22 | 19.85 | 20.09 | 18.69 | 18.7 | -5.75% | 176,882 | 341,174,947 |
| 2024-01-19 | 20.12 | 20.27 | 19.83 | 19.84 | -1.54% | 125,930 | 252,191,795 |
| 2024-01-18 | 19.88 | 20.21 | 19.44 | 20.15 | -0.15% | 217,715 | 431,046,515 |
| 2024-01-17 | 20.58 | 20.68 | 20.17 | 20.18 | -1.8% | 104,762 | 214,247,728 |
| 2024-01-16 | 20.7 | 20.77 | 20.25 | 20.55 | -0.34% | 120,170 | 246,042,915 |
| 2024-01-15 | 20.8 | 20.93 | 20.5 | 20.62 | -1.39% | 115,000 | 237,954,253 |
| 2024-01-12 | 21 | 21.18 | 20.79 | 20.91 | -0.67% | 118,274 | 247,644,289 |
| 2024-01-11 | 20.47 | 21.27 | 20.3 | 21.05 | +2.98% | 159,491 | 333,630,992 |
| 2024-01-10 | 20.8 | 20.92 | 20.38 | 20.44 | -2.57% | 118,626 | 243,847,806 |
| 2024-01-09 | 20.99 | 21.45 | 20.76 | 20.98 | +0.58% | 164,439 | 346,008,229 |
| 2024-01-08 | 21.42 | 21.65 | 20.86 | 20.86 | -3.2% | 152,307 | 321,579,748 |
| 2024-01-05 | 21.85 | 22.15 | 21.4 | 21.55 | -1.51% | 135,129 | 293,809,356 |
| 2024-01-04 | 22.1 | 22.33 | 21.67 | 21.88 | -1.71% | 168,516 | 369,136,261 |
| 2024-01-03 | 22.77 | 22.98 | 21.9 | 22.26 | -2.37% | 221,798 | 495,483,857 |
| 2024-01-02 | 23.61 | 23.83 | 22.71 | 22.8 | -3.39% | 292,675 | 677,684,709 |
| 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：