股票概览
19.22
+0.63%
+0.12
19.05
开盘价
19.34
最高价
18.76
最低价
151,865
成交量
数据更新至: 2024-05-20
技术指标
18.91
MA5 (5日均线)
18.96
MA10 (10日均线)
18.52
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 | 19.05 | 19.34 | 18.76 | 19.22 | +0.63% | 151,865 | 290,175,569 |
| 2024-05-17 | 18.65 | 19.13 | 18.43 | 19.1 | +2.14% | 157,697 | 298,112,744 |
| 2024-05-16 | 18.61 | 18.91 | 18.58 | 18.7 | +0.54% | 115,642 | 217,112,397 |
| 2024-05-15 | 18.88 | 18.97 | 18.48 | 18.6 | -1.8% | 104,315 | 194,773,900 |
| 2024-05-14 | 18.75 | 18.99 | 18.52 | 18.94 | +2.43% | 131,966 | 248,085,165 |
| 2024-05-13 | 18.52 | 18.87 | 18.21 | 18.49 | -1.07% | 111,495 | 206,906,919 |
| 2024-05-10 | 19.15 | 19.39 | 18.58 | 18.69 | -2.4% | 128,661 | 241,934,383 |
| 2024-05-09 | 18.99 | 19.26 | 18.92 | 19.15 | +1.48% | 110,276 | 210,429,719 |
| 2024-05-08 | 19.51 | 19.57 | 18.8 | 18.87 | -4.89% | 223,087 | 425,912,768 |
| 2024-05-07 | 19.5 | 20.64 | 19.5 | 19.84 | +1.38% | 241,328 | 485,328,405 |
| 2024-05-06 | 19.96 | 20.02 | 19.41 | 19.57 | -0.36% | 178,806 | 350,821,855 |
| 2024-04-30 | 19.31 | 19.77 | 19.11 | 19.64 | +1.76% | 204,782 | 398,749,091 |
| 2024-04-29 | 19.13 | 19.55 | 19 | 19.3 | +0.89% | 238,143 | 458,680,082 |
| 2024-04-26 | 18.26 | 19.35 | 18.01 | 19.13 | +9% | 291,991 | 550,550,917 |
| 2024-04-25 | 17.6 | 17.83 | 17.47 | 17.55 | -1.02% | 115,606 | 203,937,389 |
| 2024-04-24 | 17.06 | 17.74 | 17.06 | 17.73 | +4.11% | 135,397 | 236,750,742 |
| 2024-04-23 | 17.15 | 17.37 | 17.03 | 17.03 | +1.61% | 113,730 | 195,487,701 |
| 2024-04-22 | 16.51 | 17.13 | 16.3 | 16.76 | -1.12% | 94,227 | 157,543,716 |
| 2024-04-19 | 16.88 | 17.3 | 16.73 | 16.95 | -1.34% | 110,756 | 188,241,448 |
| 2024-04-18 | 17.2 | 17.68 | 16.78 | 17.18 | -0.12% | 147,156 | 254,327,917 |
| 2024-04-17 | 16.53 | 17.36 | 16.51 | 17.2 | +7.17% | 159,438 | 271,876,057 |
| 2024-04-16 | 17.37 | 17.37 | 15.85 | 16.05 | -8.81% | 193,213 | 316,712,678 |
| 2024-04-15 | 17.7 | 18.13 | 17.01 | 17.6 | -1.29% | 156,253 | 274,074,203 |
| 2024-04-12 | 18.4 | 18.61 | 17.81 | 17.83 | -3.73% | 155,265 | 281,186,170 |
| 2024-04-11 | 18.31 | 19.08 | 18.28 | 18.52 | +0.65% | 159,903 | 299,497,223 |
| 2024-04-10 | 18.7 | 19.27 | 18.22 | 18.4 | -2.75% | 174,228 | 325,709,163 |
| 2024-04-09 | 19.08 | 19.38 | 18.68 | 18.92 | -1.77% | 172,694 | 327,279,811 |
| 2024-04-08 | 18.02 | 19.69 | 17.8 | 19.26 | +7.3% | 304,666 | 577,704,276 |
| 2024-04-03 | 18.38 | 18.55 | 17.78 | 17.95 | -3.39% | 124,994 | 225,489,509 |
| 2024-04-02 | 19 | 19.02 | 18.37 | 18.58 | -3.08% | 157,063 | 292,168,595 |
| 2024-04-01 | 18.83 | 19.22 | 18.83 | 19.17 | +2.29% | 167,142 | 318,774,893 |
| 2024-03-29 | 18.61 | 18.8 | 18.08 | 18.74 | -0.27% | 159,066 | 294,502,971 |
| 2024-03-28 | 17.67 | 19.03 | 17.67 | 18.79 | +5.98% | 244,412 | 454,181,230 |
| 2024-03-27 | 19.3 | 19.34 | 17.71 | 17.73 | -7.61% | 274,763 | 500,515,299 |
| 2024-03-26 | 19.82 | 20.18 | 18.95 | 19.19 | -4.29% | 229,932 | 447,330,982 |
| 2024-03-25 | 21.2 | 21.49 | 19.96 | 20.05 | -6.09% | 304,571 | 627,210,880 |
| 2024-03-22 | 21.58 | 21.95 | 20.68 | 21.35 | -1.39% | 420,973 | 895,296,052 |
| 2024-03-21 | 22.14 | 22.73 | 21.51 | 21.65 | -1.32% | 500,678 | 1,103,042,217 |
| 2024-03-20 | 19.7 | 22.53 | 19.7 | 21.94 | +10.42% | 662,159 | 1,411,580,808 |
| 2024-03-19 | 18.74 | 20.95 | 18.59 | 19.87 | +5.97% | 535,425 | 1,056,309,315 |
| 2024-03-18 | 18.7 | 18.78 | 18.25 | 18.75 | +1.68% | 172,691 | 320,709,101 |
| 2024-03-15 | 18.13 | 18.47 | 17.81 | 18.44 | +1.04% | 149,102 | 269,977,597 |
| 2024-03-14 | 18.49 | 18.63 | 17.84 | 18.25 | -2.56% | 207,848 | 379,165,623 |
| 2024-03-13 | 18.19 | 19.1 | 18.19 | 18.73 | +2.97% | 302,832 | 565,481,558 |
| 2024-03-12 | 18.15 | 18.37 | 17.95 | 18.19 | -0.05% | 156,691 | 283,872,246 |
| 2024-03-11 | 17.85 | 18.25 | 17.51 | 18.2 | +1.56% | 167,988 | 299,382,828 |
| 2024-03-08 | 17.36 | 17.95 | 17.11 | 17.92 | +4.07% | 156,153 | 275,055,129 |
| 2024-03-07 | 17.75 | 18.12 | 17.22 | 17.22 | -3.37% | 143,206 | 252,891,309 |
| 2024-03-06 | 17.37 | 17.96 | 17.21 | 17.82 | -1.82% | 217,688 | 383,044,042 |
| 2024-03-05 | 18.5 | 18.5 | 17.89 | 18.15 | -2.84% | 203,403 | 371,317,829 |
| 2024-03-04 | 18.39 | 18.78 | 17.78 | 18.68 | +1.8% | 256,834 | 470,778,134 |
| 2024-03-01 | 17.64 | 18.45 | 17.59 | 18.35 | +4.02% | 219,650 | 396,617,977 |
| 2024-02-29 | 16.45 | 17.68 | 16.41 | 17.64 | +4.32% | 215,501 | 374,016,001 |
| 2024-02-28 | 18.49 | 18.66 | 16.91 | 16.91 | -10.81% | 401,990 | 724,091,726 |
| 2024-02-27 | 18.02 | 19 | 17.91 | 18.96 | +4.06% | 248,085 | 458,647,497 |
| 2024-02-26 | 18.41 | 18.66 | 17.95 | 18.22 | -0.92% | 231,092 | 422,181,573 |
| 2024-02-23 | 17.99 | 18.5 | 17.65 | 18.39 | +2.28% | 267,937 | 482,580,555 |
| 2024-02-22 | 17 | 17.98 | 17 | 17.98 | +6.9% | 262,336 | 459,201,412 |
| 2024-02-21 | 16.6 | 17.4 | 16.5 | 16.82 | -0.41% | 193,718 | 328,998,681 |
| 2024-02-20 | 17 | 17.02 | 16.65 | 16.89 | -2.37% | 170,174 | 286,588,511 |
| 2024-02-19 | 17.22 | 17.49 | 16.65 | 17.3 | +4.41% | 282,514 | 479,729,333 |
| 2024-02-08 | 14.82 | 16.64 | 14.82 | 16.57 | +13.26% | 200,810 | 317,395,879 |
| 2024-02-07 | 14.09 | 15.06 | 14.03 | 14.63 | +3.83% | 167,610 | 245,932,086 |
| 2024-02-06 | 13.2 | 14.4 | 12.7 | 14.09 | +7.31% | 172,673 | 234,162,240 |
| 2024-02-05 | 14.37 | 14.44 | 12.8 | 13.13 | -9.32% | 162,343 | 218,682,530 |
| 2024-02-02 | 15.17 | 15.47 | 13.7 | 14.48 | -4.67% | 143,323 | 210,481,942 |
| 2024-02-01 | 15.13 | 15.74 | 14.98 | 15.19 | +0.93% | 113,484 | 174,010,711 |
| 2024-01-31 | 16.06 | 16.11 | 14.95 | 15.05 | -6.64% | 126,892 | 195,623,859 |
| 2024-01-30 | 16.25 | 16.74 | 16.03 | 16.12 | -2.24% | 79,966 | 130,611,028 |
| 2024-01-29 | 17.28 | 17.33 | 16.47 | 16.49 | -3.68% | 79,764 | 133,611,477 |
| 2024-01-26 | 17.36 | 17.74 | 17.07 | 17.12 | -2% | 96,025 | 167,067,571 |
| 2024-01-25 | 16.83 | 17.58 | 16.52 | 17.47 | +3.8% | 119,291 | 205,765,215 |
| 2024-01-24 | 16.79 | 16.98 | 16.08 | 16.83 | +1.02% | 108,109 | 179,234,368 |
| 2024-01-23 | 16.26 | 16.82 | 16.12 | 16.66 | +2.27% | 100,822 | 166,905,759 |
| 2024-01-22 | 17.47 | 17.58 | 16.07 | 16.29 | -6.65% | 100,820 | 169,377,638 |
| 2024-01-19 | 17.82 | 17.99 | 17.44 | 17.45 | -2.89% | 75,936 | 134,149,292 |
| 2024-01-18 | 17.86 | 17.99 | 17.25 | 17.97 | +0.34% | 105,624 | 185,731,722 |
| 2024-01-17 | 18.34 | 18.47 | 17.83 | 17.91 | -2.66% | 73,628 | 133,659,057 |
| 2024-01-16 | 18.53 | 18.56 | 18.02 | 18.4 | -1.02% | 77,977 | 142,165,613 |
| 2024-01-15 | 18.5 | 18.88 | 18.38 | 18.59 | -0.27% | 57,817 | 107,615,555 |
| 2024-01-12 | 18.94 | 19.01 | 18.57 | 18.64 | -2.31% | 84,044 | 157,845,749 |
| 2024-01-11 | 18.41 | 19.15 | 18.25 | 19.08 | +4.43% | 107,221 | 202,318,419 |
| 2024-01-10 | 18.55 | 18.59 | 18.05 | 18.27 | -1.83% | 68,550 | 125,616,711 |
| 2024-01-09 | 19 | 19.21 | 18.5 | 18.61 | -1.85% | 94,776 | 178,091,139 |
| 2024-01-08 | 19.2 | 19.4 | 18.96 | 18.96 | -1.51% | 75,035 | 143,938,964 |
| 2024-01-05 | 19.87 | 19.91 | 19.14 | 19.25 | -3.46% | 88,058 | 171,679,137 |
| 2024-01-04 | 19.82 | 20.28 | 19.51 | 19.94 | +0.2% | 96,065 | 191,671,706 |
| 2024-01-03 | 19.81 | 20.18 | 19.62 | 19.9 | -0.45% | 76,913 | 152,959,689 |
| 2024-01-02 | 20.43 | 20.55 | 19.97 | 19.99 | -2.34% | 96,028 | 193,398,406 |
| 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：