股票概览
18.73
-2.09%
-0.4
18.92
开盘价
19.14
最高价
18.6
最低价
28,966
成交量
数据更新至: 2024-05-20
技术指标
18.53
MA5 (5日均线)
18.79
MA10 (10日均线)
19.13
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 | 18.92 | 19.14 | 18.6 | 18.73 | -2.09% | 28,966 | 54,585,571 |
| 2024-05-17 | 18.52 | 19.58 | 18.5 | 19.13 | +4.71% | 44,501 | 84,960,382 |
| 2024-05-16 | 18.18 | 18.45 | 18.18 | 18.27 | +0.61% | 10,272 | 18,831,368 |
| 2024-05-15 | 18.2 | 18.48 | 18.13 | 18.16 | -0.98% | 12,576 | 22,939,486 |
| 2024-05-14 | 18.7 | 18.86 | 18.33 | 18.34 | -1.19% | 16,003 | 29,593,335 |
| 2024-05-13 | 19 | 19.15 | 18.56 | 18.56 | -2.83% | 18,291 | 34,199,067 |
| 2024-05-10 | 19.1 | 19.33 | 18.99 | 19.1 | -0.78% | 16,276 | 31,155,298 |
| 2024-05-09 | 19.06 | 19.3 | 18.99 | 19.25 | +0.84% | 19,349 | 37,187,268 |
| 2024-05-08 | 19.05 | 19.28 | 18.73 | 19.09 | -0.73% | 26,331 | 49,994,524 |
| 2024-05-07 | 19.15 | 19.36 | 18.99 | 19.23 | +0.16% | 21,581 | 41,427,257 |
| 2024-05-06 | 19.29 | 19.32 | 19.04 | 19.2 | +1.32% | 21,844 | 41,876,785 |
| 2024-04-30 | 19.3 | 19.39 | 18.82 | 18.95 | -2.07% | 29,170 | 55,584,521 |
| 2024-04-29 | 19.49 | 19.56 | 19.07 | 19.35 | -1.48% | 46,489 | 89,773,194 |
| 2024-04-26 | 18.39 | 19.99 | 18.18 | 19.64 | +7.15% | 69,656 | 134,920,231 |
| 2024-04-25 | 18.57 | 18.57 | 18.11 | 18.33 | -2.08% | 31,554 | 57,620,804 |
| 2024-04-24 | 18.08 | 18.93 | 18.07 | 18.72 | +3.54% | 36,927 | 68,280,225 |
| 2024-04-23 | 18.88 | 18.99 | 18 | 18.08 | -3.83% | 56,456 | 103,780,320 |
| 2024-04-22 | 19.35 | 19.63 | 18.11 | 18.8 | -16.26% | 98,193 | 187,606,615 |
| 2024-04-19 | 20.9 | 22.62 | 20.88 | 22.45 | +5.55% | 87,038 | 192,063,326 |
| 2024-04-18 | 21.2 | 21.61 | 20.98 | 21.27 | +1.48% | 50,797 | 108,452,397 |
| 2024-04-17 | 19.62 | 21 | 19.55 | 20.96 | +8.49% | 38,963 | 80,393,026 |
| 2024-04-16 | 20.72 | 20.72 | 19.25 | 19.32 | -6.89% | 36,012 | 71,801,657 |
| 2024-04-15 | 20.15 | 21.19 | 19.73 | 20.75 | +1.02% | 39,996 | 81,960,444 |
| 2024-04-12 | 20.75 | 21.2 | 20.52 | 20.54 | -1.68% | 28,995 | 60,387,579 |
| 2024-04-11 | 19.96 | 21.23 | 19.88 | 20.89 | +4.19% | 36,893 | 76,832,937 |
| 2024-04-10 | 20.29 | 20.29 | 19.7 | 20.05 | -0.99% | 20,549 | 41,030,149 |
| 2024-04-09 | 20.3 | 20.57 | 20.08 | 20.25 | 0% | 17,848 | 36,277,747 |
| 2024-04-08 | 21.24 | 21.28 | 20.2 | 20.25 | -4.84% | 38,325 | 79,080,812 |
| 2024-04-03 | 20.96 | 21.66 | 20.6 | 21.28 | +0.81% | 42,685 | 90,121,982 |
| 2024-04-02 | 21.15 | 21.5 | 20.96 | 21.11 | -0.42% | 32,540 | 68,921,005 |
| 2024-04-01 | 20.76 | 21.38 | 20.59 | 21.2 | +2.71% | 33,182 | 69,766,999 |
| 2024-03-29 | 20.28 | 20.8 | 20.08 | 20.64 | +2.08% | 30,277 | 62,245,537 |
| 2024-03-28 | 19.65 | 20.48 | 19.54 | 20.22 | +3.8% | 32,999 | 66,509,387 |
| 2024-03-27 | 20.3 | 20.38 | 19.48 | 19.48 | -4.46% | 31,372 | 62,222,833 |
| 2024-03-26 | 20.56 | 20.68 | 19.9 | 20.39 | -1.5% | 44,081 | 89,349,171 |
| 2024-03-25 | 21.06 | 22.19 | 20.66 | 20.7 | -1.76% | 57,750 | 124,351,718 |
| 2024-03-22 | 21.57 | 21.57 | 20.82 | 21.07 | -2.32% | 37,902 | 80,109,609 |
| 2024-03-21 | 21.3 | 21.79 | 21.21 | 21.57 | +1.17% | 39,073 | 84,225,671 |
| 2024-03-20 | 21.15 | 21.47 | 21.12 | 21.32 | +0.71% | 27,693 | 59,004,790 |
| 2024-03-19 | 21.34 | 21.56 | 21.16 | 21.17 | -1.53% | 33,394 | 71,233,027 |
| 2024-03-18 | 21.26 | 21.66 | 21.13 | 21.5 | +1.18% | 42,341 | 90,624,471 |
| 2024-03-15 | 20.78 | 21.26 | 20.53 | 21.25 | +2.21% | 41,145 | 86,422,070 |
| 2024-03-14 | 20.85 | 21.09 | 20.51 | 20.79 | -1.33% | 36,156 | 75,059,812 |
| 2024-03-13 | 21.36 | 21.51 | 20.97 | 21.07 | -0.14% | 46,111 | 97,920,562 |
| 2024-03-12 | 20.71 | 21.18 | 20.7 | 21.1 | +1.44% | 42,930 | 89,705,248 |
| 2024-03-11 | 20.41 | 20.86 | 20.3 | 20.8 | +1.27% | 32,581 | 67,278,131 |
| 2024-03-08 | 20.48 | 20.64 | 20.18 | 20.54 | +0.98% | 28,985 | 59,254,204 |
| 2024-03-07 | 21.1 | 21.14 | 20.3 | 20.34 | -2.96% | 40,278 | 83,250,927 |
| 2024-03-06 | 20.69 | 21.18 | 20.51 | 20.96 | +0.43% | 34,685 | 72,561,310 |
| 2024-03-05 | 21.59 | 21.59 | 20.75 | 20.87 | -3.96% | 53,682 | 113,205,728 |
| 2024-03-04 | 21.07 | 21.81 | 20.93 | 21.73 | +2.4% | 60,149 | 129,322,647 |
| 2024-03-01 | 21.18 | 21.4 | 20.88 | 21.22 | -0.05% | 52,923 | 111,882,863 |
| 2024-02-29 | 20.11 | 21.33 | 20.11 | 21.23 | +3.61% | 66,189 | 138,734,249 |
| 2024-02-28 | 22.15 | 22.48 | 20.47 | 20.49 | -8.57% | 107,974 | 233,204,389 |
| 2024-02-27 | 22.2 | 22.64 | 21.7 | 22.41 | +0.95% | 112,945 | 251,330,985 |
| 2024-02-26 | 23.72 | 23.72 | 21.76 | 22.2 | -6.41% | 154,386 | 348,476,897 |
| 2024-02-23 | 20.21 | 23.72 | 19.58 | 23.72 | +19.98% | 190,053 | 410,871,844 |
| 2024-02-22 | 18.4 | 20.52 | 18.4 | 19.77 | +10.39% | 85,611 | 166,486,557 |
| 2024-02-21 | 17.7 | 18.34 | 17.43 | 17.91 | +0.45% | 43,182 | 77,749,373 |
| 2024-02-20 | 17.49 | 17.9 | 17.11 | 17.83 | +1.31% | 34,328 | 60,290,928 |
| 2024-02-19 | 17.6 | 17.98 | 17.24 | 17.6 | +2.44% | 42,264 | 74,265,690 |
| 2024-02-08 | 16.39 | 17.4 | 16.39 | 17.18 | +5.66% | 43,656 | 73,960,595 |
| 2024-02-07 | 16.67 | 17.08 | 16 | 16.26 | -3.1% | 46,541 | 76,748,547 |
| 2024-02-06 | 15.59 | 17.4 | 15.58 | 16.78 | +5.6% | 50,697 | 82,934,659 |
| 2024-02-05 | 17.3 | 17.4 | 15.41 | 15.89 | -11.53% | 64,614 | 105,845,170 |
| 2024-02-02 | 17.39 | 18.48 | 16.52 | 17.96 | +2.39% | 79,129 | 139,056,294 |
| 2024-02-01 | 17.65 | 19.34 | 17.3 | 17.54 | -2.34% | 71,799 | 130,492,186 |
| 2024-01-31 | 18.99 | 19.75 | 17.96 | 17.96 | -9.43% | 91,767 | 173,001,227 |
| 2024-01-30 | 17.9 | 20.77 | 17.7 | 19.83 | +14.56% | 120,042 | 233,193,376 |
| 2024-01-29 | 17.8 | 17.99 | 17.26 | 17.31 | -2.53% | 18,742 | 32,772,163 |
| 2024-01-26 | 17.75 | 18.28 | 17.65 | 17.76 | +0.06% | 18,995 | 34,036,571 |
| 2024-01-25 | 16.82 | 17.79 | 16.72 | 17.75 | +5.53% | 21,311 | 36,997,861 |
| 2024-01-24 | 16.62 | 16.83 | 16.03 | 16.82 | +1.94% | 16,465 | 27,123,772 |
| 2024-01-23 | 16.41 | 16.57 | 15.89 | 16.5 | +1.54% | 19,674 | 31,883,242 |
| 2024-01-22 | 17.72 | 17.72 | 16.07 | 16.25 | -7.98% | 25,528 | 43,044,222 |
| 2024-01-19 | 18 | 18.1 | 17.66 | 17.66 | -2.16% | 11,121 | 19,827,465 |
| 2024-01-18 | 18.21 | 18.32 | 17.5 | 18.05 | -0.93% | 14,183 | 25,276,484 |
| 2024-01-17 | 18.56 | 18.73 | 18.18 | 18.22 | -2.15% | 6,864 | 12,667,536 |
| 2024-01-16 | 19.02 | 19.02 | 18.34 | 18.62 | -2% | 13,142 | 24,430,793 |
| 2024-01-15 | 18.86 | 19.04 | 18.59 | 19 | +0.42% | 8,311 | 15,679,280 |
| 2024-01-12 | 19.06 | 19.27 | 18.91 | 18.92 | -0.94% | 9,302 | 17,748,528 |
| 2024-01-11 | 18.98 | 19.15 | 18.85 | 19.1 | +1.17% | 12,321 | 23,447,968 |
| 2024-01-10 | 19.15 | 19.23 | 18.67 | 18.88 | -1.46% | 10,055 | 19,045,228 |
| 2024-01-09 | 19.09 | 19.5 | 19.09 | 19.16 | +0.74% | 10,742 | 20,674,329 |
| 2024-01-08 | 19.63 | 19.63 | 19.02 | 19.02 | -3.11% | 11,228 | 21,655,082 |
| 2024-01-05 | 20.03 | 20.18 | 19.58 | 19.63 | -1.95% | 10,458 | 20,761,265 |
| 2024-01-04 | 20.1 | 20.31 | 20 | 20.02 | -0.74% | 8,206 | 16,523,566 |
| 2024-01-03 | 20.37 | 20.39 | 20.02 | 20.17 | -1.08% | 11,192 | 22,603,994 |
| 2024-01-02 | 20.31 | 20.68 | 20.19 | 20.39 | +0.44% | 13,952 | 28,604,833 |
| 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：