股票概览
18.95
+0.42%
+0.08
19.1
开盘价
19.26
最高价
18.75
最低价
23,422
成交量
数据更新至: 2024-05-20
技术指标
18.77
MA5 (5日均线)
19.16
MA10 (10日均线)
18.66
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 | 19.1 | 19.26 | 18.75 | 18.95 | +0.42% | 23,422 | 44,485,938 |
| 2024-05-17 | 18.38 | 18.9 | 18.37 | 18.87 | +1.51% | 20,772 | 38,901,260 |
| 2024-05-16 | 18.39 | 18.86 | 18.39 | 18.59 | -0.16% | 17,148 | 32,029,447 |
| 2024-05-15 | 18.67 | 19.21 | 18.58 | 18.62 | -1.06% | 17,479 | 32,873,330 |
| 2024-05-14 | 18.98 | 19.18 | 18.71 | 18.82 | -0.05% | 21,198 | 39,977,731 |
| 2024-05-13 | 19.46 | 19.46 | 18.67 | 18.83 | -4.51% | 37,902 | 71,621,065 |
| 2024-05-10 | 20.1 | 20.38 | 19.61 | 19.72 | -4.78% | 56,847 | 113,112,591 |
| 2024-05-09 | 19.21 | 22.46 | 19.21 | 20.71 | +8.32% | 81,239 | 170,219,740 |
| 2024-05-08 | 19.4 | 19.46 | 19.04 | 19.12 | -1.44% | 19,201 | 36,840,656 |
| 2024-05-07 | 19.43 | 19.45 | 19.15 | 19.4 | +0.31% | 21,205 | 41,019,182 |
| 2024-05-06 | 19.3 | 19.85 | 19.21 | 19.34 | +1.31% | 25,425 | 49,352,926 |
| 2024-04-30 | 19.38 | 19.49 | 18.73 | 19.09 | -1.6% | 32,826 | 62,550,741 |
| 2024-04-29 | 18.43 | 19.5 | 18.38 | 19.4 | +4.08% | 41,112 | 78,832,537 |
| 2024-04-26 | 18.3 | 19.29 | 17.78 | 18.64 | +3.96% | 44,090 | 81,600,808 |
| 2024-04-25 | 17.47 | 18.35 | 17.26 | 17.93 | +0.73% | 39,205 | 70,399,447 |
| 2024-04-24 | 17.42 | 18.2 | 17.2 | 17.8 | +1.71% | 38,109 | 67,048,315 |
| 2024-04-23 | 16.8 | 17.7 | 16.8 | 17.5 | +4.23% | 35,375 | 61,521,278 |
| 2024-04-22 | 17.14 | 17.4 | 16.2 | 16.79 | -2.55% | 29,053 | 49,032,025 |
| 2024-04-19 | 17.51 | 17.98 | 16.98 | 17.23 | -3.74% | 35,970 | 62,147,086 |
| 2024-04-18 | 18.4 | 18.47 | 17.5 | 17.9 | -1.7% | 41,820 | 75,228,305 |
| 2024-04-17 | 17.4 | 18.48 | 17.4 | 18.21 | +6.18% | 45,196 | 81,920,605 |
| 2024-04-16 | 19.91 | 20 | 17.14 | 17.15 | -16.46% | 65,504 | 118,043,187 |
| 2024-04-15 | 20.28 | 22.41 | 20.2 | 20.53 | +1.23% | 56,403 | 118,648,845 |
| 2024-04-12 | 21.23 | 21.36 | 20.16 | 20.28 | -4.7% | 46,307 | 95,243,216 |
| 2024-04-11 | 22 | 22.2 | 21.11 | 21.28 | -3.97% | 53,249 | 114,752,410 |
| 2024-04-10 | 23.2 | 23.2 | 21.95 | 22.16 | -5.9% | 60,740 | 136,470,394 |
| 2024-04-09 | 21.81 | 23.63 | 21.75 | 23.55 | +8.78% | 92,801 | 212,484,206 |
| 2024-04-08 | 22.91 | 23.88 | 21.43 | 21.65 | -7.08% | 76,625 | 170,358,941 |
| 2024-04-03 | 24.95 | 25.39 | 23.16 | 23.3 | -9.51% | 106,801 | 258,540,313 |
| 2024-04-02 | 24.51 | 26.51 | 23.86 | 25.75 | +3% | 155,201 | 389,652,244 |
| 2024-04-01 | 23.67 | 25.4 | 23.45 | 25 | +3.52% | 123,058 | 302,555,897 |
| 2024-03-29 | 23.64 | 25.25 | 23.5 | 24.15 | +0.63% | 133,391 | 324,166,355 |
| 2024-03-28 | 22.67 | 24.55 | 22.25 | 24 | +0.08% | 150,927 | 351,987,525 |
| 2024-03-27 | 23.53 | 26.5 | 23.5 | 23.98 | +7.53% | 192,810 | 469,549,976 |
| 2024-03-26 | 18.52 | 22.3 | 18.52 | 22.3 | +20.02% | 89,295 | 190,670,463 |
| 2024-03-25 | 19.27 | 19.43 | 18.51 | 18.58 | -3.58% | 22,370 | 42,416,895 |
| 2024-03-22 | 19.85 | 19.86 | 19.17 | 19.27 | -2.38% | 23,643 | 45,908,056 |
| 2024-03-21 | 20.17 | 20.17 | 19.46 | 19.74 | -1.99% | 31,574 | 62,397,648 |
| 2024-03-20 | 20 | 20.37 | 19.76 | 20.14 | +0.2% | 36,644 | 73,334,169 |
| 2024-03-19 | 20.29 | 20.55 | 20.04 | 20.1 | -1.66% | 31,279 | 63,093,065 |
| 2024-03-18 | 20.65 | 20.89 | 19.96 | 20.44 | +0.44% | 46,853 | 94,890,255 |
| 2024-03-15 | 20.5 | 20.91 | 19.8 | 20.35 | -3.42% | 55,917 | 113,178,838 |
| 2024-03-14 | 20.3 | 21.13 | 19.62 | 21.07 | +4.41% | 50,284 | 102,421,468 |
| 2024-03-13 | 19.95 | 20.4 | 19.8 | 20.18 | +1.15% | 33,301 | 67,117,410 |
| 2024-03-12 | 20.08 | 20.38 | 19.69 | 19.95 | -1.72% | 45,489 | 90,716,722 |
| 2024-03-11 | 19.24 | 20.76 | 19.1 | 20.3 | +8.09% | 68,369 | 136,747,666 |
| 2024-03-08 | 18.5 | 18.94 | 18.41 | 18.78 | +1.4% | 14,929 | 27,957,904 |
| 2024-03-07 | 19 | 19.17 | 18.52 | 18.52 | -1.8% | 18,653 | 35,179,578 |
| 2024-03-06 | 18.42 | 19.19 | 18.3 | 18.86 | +2% | 19,351 | 36,210,106 |
| 2024-03-05 | 18.83 | 18.93 | 18.25 | 18.49 | -2.43% | 19,416 | 35,985,656 |
| 2024-03-04 | 19.35 | 19.8 | 18.6 | 18.95 | -1.61% | 24,502 | 46,671,532 |
| 2024-03-01 | 18.96 | 19.77 | 18.77 | 19.26 | +3.22% | 32,862 | 62,997,949 |
| 2024-02-29 | 17.5 | 18.66 | 17.45 | 18.66 | +5.25% | 32,996 | 60,052,856 |
| 2024-02-28 | 19.6 | 20.28 | 17.73 | 17.73 | -8.75% | 45,242 | 86,539,556 |
| 2024-02-27 | 18.88 | 19.43 | 18.6 | 19.43 | +2.59% | 23,522 | 44,954,644 |
| 2024-02-26 | 18.36 | 19.29 | 18.3 | 18.94 | +2.99% | 29,264 | 54,958,104 |
| 2024-02-23 | 17.76 | 18.49 | 17.76 | 18.39 | +3.78% | 27,375 | 49,695,675 |
| 2024-02-22 | 17.01 | 17.72 | 17.01 | 17.72 | +3.14% | 20,967 | 36,762,074 |
| 2024-02-21 | 16.66 | 17.8 | 16.66 | 17.18 | +1.96% | 28,036 | 48,713,848 |
| 2024-02-20 | 16.54 | 16.97 | 16.34 | 16.85 | +1.87% | 20,324 | 34,010,919 |
| 2024-02-19 | 16.15 | 16.82 | 16.15 | 16.54 | +3.89% | 32,216 | 53,331,745 |
| 2024-02-08 | 14 | 15.98 | 13.38 | 15.92 | +12.11% | 45,261 | 66,895,994 |
| 2024-02-07 | 15.29 | 15.33 | 13.8 | 14.2 | -3.6% | 34,201 | 50,059,247 |
| 2024-02-06 | 14.53 | 15.1 | 13.21 | 14.73 | +1.73% | 39,556 | 56,033,172 |
| 2024-02-05 | 16.8 | 17.1 | 14.2 | 14.48 | -14.22% | 38,848 | 58,408,954 |
| 2024-02-02 | 18.49 | 18.53 | 16.12 | 16.88 | -7.41% | 33,000 | 56,783,367 |
| 2024-02-01 | 18.2 | 18.67 | 17.78 | 18.23 | +0.83% | 25,223 | 45,934,957 |
| 2024-01-31 | 19.46 | 20.14 | 18.08 | 18.08 | -8.32% | 35,903 | 67,279,937 |
| 2024-01-30 | 20.31 | 20.67 | 19.7 | 19.72 | -3.85% | 15,273 | 30,804,394 |
| 2024-01-29 | 21.5 | 21.78 | 20.51 | 20.51 | -4.87% | 14,432 | 30,241,985 |
| 2024-01-26 | 21.82 | 22.16 | 21.55 | 21.56 | -0.51% | 14,709 | 32,107,369 |
| 2024-01-25 | 21.45 | 21.74 | 20.94 | 21.67 | +1.93% | 16,678 | 35,796,620 |
| 2024-01-24 | 21.37 | 21.63 | 20.57 | 21.26 | +0.28% | 17,342 | 36,576,512 |
| 2024-01-23 | 21.4 | 21.68 | 20.79 | 21.2 | -1.49% | 17,177 | 36,534,590 |
| 2024-01-22 | 23.3 | 23.5 | 21.35 | 21.52 | -7.12% | 19,051 | 42,325,587 |
| 2024-01-19 | 23.5 | 24 | 23.16 | 23.17 | -1.66% | 10,306 | 24,149,087 |
| 2024-01-18 | 23.82 | 24.09 | 22.91 | 23.56 | -1.51% | 19,589 | 45,882,530 |
| 2024-01-17 | 24.8 | 24.8 | 23.91 | 23.92 | -3.2% | 11,449 | 27,825,153 |
| 2024-01-16 | 25 | 25.19 | 24.31 | 24.71 | -0.76% | 16,870 | 41,650,448 |
| 2024-01-15 | 25.4 | 25.4 | 24.66 | 24.9 | -1.5% | 11,752 | 29,311,960 |
| 2024-01-12 | 25.38 | 25.93 | 25.2 | 25.28 | -0.39% | 17,082 | 43,603,980 |
| 2024-01-11 | 24.77 | 25.66 | 24.21 | 25.38 | +2.59% | 25,692 | 64,013,053 |
| 2024-01-10 | 25 | 25.48 | 24.47 | 24.74 | -0.8% | 19,797 | 49,498,640 |
| 2024-01-09 | 24.91 | 25.63 | 24.78 | 24.94 | +0.52% | 13,428 | 33,732,811 |
| 2024-01-08 | 25.35 | 25.58 | 24.81 | 24.81 | -2.13% | 14,828 | 37,177,253 |
| 2024-01-05 | 26.2 | 26.43 | 25.15 | 25.35 | -1.9% | 16,167 | 41,654,235 |
| 2024-01-04 | 26.45 | 26.45 | 25.7 | 25.84 | -1.71% | 11,420 | 29,575,579 |
| 2024-01-03 | 26.29 | 26.58 | 25.9 | 26.29 | +0.19% | 14,386 | 37,669,944 |
| 2024-01-02 | 26.64 | 26.81 | 26.11 | 26.24 | -1.5% | 15,436 | 40,619,873 |
| 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：