股票概览
18.9
+0.21%
+0.04
18.86
开盘价
19.18
最高价
18.75
最低价
7,591
成交量
数据更新至: 2024-05-20
技术指标
18.61
MA5 (5日均线)
18.97
MA10 (10日均线)
18.79
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 | 18.86 | 19.18 | 18.75 | 18.9 | +0.21% | 7,591 | 14,370,957 |
| 2024-05-17 | 18.55 | 18.87 | 18.3 | 18.86 | +2% | 8,525 | 15,882,650 |
| 2024-05-16 | 18.49 | 18.75 | 18.4 | 18.49 | +1.04% | 8,338 | 15,473,467 |
| 2024-05-15 | 18.56 | 18.83 | 18.3 | 18.3 | -1.03% | 6,273 | 11,627,030 |
| 2024-05-14 | 18.55 | 18.95 | 18.42 | 18.49 | -0.27% | 8,216 | 15,316,549 |
| 2024-05-13 | 19.09 | 19.29 | 18.45 | 18.54 | -3.84% | 16,632 | 31,259,993 |
| 2024-05-10 | 19.81 | 21.58 | 19.26 | 19.28 | -2.03% | 26,819 | 53,939,465 |
| 2024-05-09 | 19.45 | 19.8 | 19.45 | 19.68 | +1.23% | 5,695 | 11,211,228 |
| 2024-05-08 | 19.78 | 19.78 | 19.41 | 19.44 | -1.42% | 6,678 | 13,046,871 |
| 2024-05-07 | 19.86 | 19.96 | 19.57 | 19.72 | -0.15% | 6,679 | 13,162,834 |
| 2024-05-06 | 19.86 | 20.24 | 19.66 | 19.75 | +0.46% | 8,216 | 16,274,825 |
| 2024-04-30 | 19.75 | 20.07 | 19.46 | 19.66 | +1.03% | 11,417 | 22,486,364 |
| 2024-04-29 | 18.93 | 19.49 | 18.83 | 19.46 | +3.62% | 8,631 | 16,654,428 |
| 2024-04-26 | 18.58 | 18.89 | 18.4 | 18.78 | +2.07% | 9,169 | 17,142,114 |
| 2024-04-25 | 18.47 | 18.56 | 18.23 | 18.4 | -0.27% | 5,833 | 10,755,486 |
| 2024-04-24 | 18.53 | 18.54 | 18.21 | 18.45 | +1.1% | 6,375 | 11,732,187 |
| 2024-04-23 | 17.74 | 18.28 | 17.74 | 18.25 | +2.87% | 8,398 | 15,172,767 |
| 2024-04-22 | 17.56 | 17.97 | 17.03 | 17.74 | +0.28% | 9,269 | 16,303,096 |
| 2024-04-19 | 18 | 18 | 17.5 | 17.69 | -1.34% | 8,981 | 15,908,652 |
| 2024-04-18 | 17.86 | 18.2 | 17.42 | 17.93 | +1.07% | 11,831 | 21,160,018 |
| 2024-04-17 | 16.9 | 17.76 | 16.79 | 17.74 | +6.87% | 12,852 | 22,373,876 |
| 2024-04-16 | 17.86 | 17.86 | 16.19 | 16.6 | -7.47% | 18,738 | 31,098,113 |
| 2024-04-15 | 18.99 | 18.99 | 17.58 | 17.94 | -4.37% | 14,513 | 26,299,205 |
| 2024-04-12 | 19.15 | 19.45 | 18.76 | 18.76 | -1.73% | 8,188 | 15,592,855 |
| 2024-04-11 | 19.08 | 19.4 | 18.92 | 19.09 | -0.47% | 8,536 | 16,370,505 |
| 2024-04-10 | 19.5 | 19.72 | 18.93 | 19.18 | -2.79% | 10,870 | 20,966,356 |
| 2024-04-09 | 19.06 | 19.82 | 18.91 | 19.73 | +3.84% | 13,008 | 25,309,827 |
| 2024-04-08 | 19.6 | 19.62 | 18.91 | 19 | -3.21% | 11,247 | 21,511,147 |
| 2024-04-03 | 19.95 | 19.95 | 19.2 | 19.63 | -1.6% | 13,681 | 26,686,256 |
| 2024-04-02 | 20.21 | 20.39 | 19.84 | 19.95 | -1.68% | 11,388 | 22,862,592 |
| 2024-04-01 | 19.98 | 20.35 | 19.98 | 20.29 | +1.2% | 12,404 | 25,046,025 |
| 2024-03-29 | 20.08 | 20.24 | 19.75 | 20.05 | -0.15% | 9,661 | 19,272,601 |
| 2024-03-28 | 19.47 | 20.38 | 19.29 | 20.08 | +3.03% | 14,947 | 29,797,353 |
| 2024-03-27 | 20.25 | 20.4 | 19.41 | 19.49 | -2.94% | 13,719 | 27,048,884 |
| 2024-03-26 | 20.42 | 20.66 | 19.78 | 20.08 | -1.33% | 15,594 | 31,525,036 |
| 2024-03-25 | 21 | 21.09 | 20.26 | 20.35 | -4.05% | 19,271 | 39,805,238 |
| 2024-03-22 | 21.45 | 21.83 | 21.06 | 21.21 | -1.16% | 21,021 | 45,056,301 |
| 2024-03-21 | 21.58 | 21.85 | 20.97 | 21.46 | -0.79% | 19,969 | 42,735,660 |
| 2024-03-20 | 21.61 | 21.83 | 21.39 | 21.63 | -0.14% | 14,748 | 31,806,717 |
| 2024-03-19 | 21.61 | 21.9 | 21.39 | 21.66 | -0.64% | 21,515 | 46,545,678 |
| 2024-03-18 | 20.92 | 22.73 | 20.67 | 21.8 | +4.06% | 31,683 | 68,985,249 |
| 2024-03-15 | 20.94 | 20.97 | 20.54 | 20.95 | +2% | 13,041 | 27,090,446 |
| 2024-03-14 | 20.85 | 21.01 | 20.44 | 20.54 | -1.53% | 13,708 | 28,353,312 |
| 2024-03-13 | 20.98 | 21.13 | 20.79 | 20.86 | -0.43% | 12,559 | 26,287,074 |
| 2024-03-12 | 20.69 | 21.14 | 20.63 | 20.95 | +1.21% | 14,594 | 30,433,607 |
| 2024-03-11 | 20.32 | 20.7 | 20.1 | 20.7 | +1.87% | 10,443 | 21,345,937 |
| 2024-03-08 | 19.95 | 20.35 | 19.88 | 20.32 | +1.75% | 7,593 | 15,325,276 |
| 2024-03-07 | 20.32 | 20.7 | 19.96 | 19.97 | -1.72% | 12,198 | 24,696,618 |
| 2024-03-06 | 20.42 | 20.67 | 20 | 20.32 | -0.54% | 11,058 | 22,462,779 |
| 2024-03-05 | 20.89 | 20.99 | 20.26 | 20.43 | -2.2% | 12,709 | 26,197,605 |
| 2024-03-04 | 21.03 | 21.19 | 20.35 | 20.89 | -0.81% | 15,098 | 31,411,987 |
| 2024-03-01 | 21 | 21.77 | 20.78 | 21.06 | +1.84% | 24,492 | 51,825,264 |
| 2024-02-29 | 19.18 | 20.69 | 19 | 20.68 | +6.65% | 20,404 | 41,086,290 |
| 2024-02-28 | 21.25 | 21.43 | 19.38 | 19.39 | -8.41% | 32,156 | 65,764,439 |
| 2024-02-27 | 20.51 | 21.18 | 20.36 | 21.17 | +3.27% | 16,789 | 35,034,472 |
| 2024-02-26 | 20.4 | 20.92 | 20.24 | 20.5 | +0.54% | 17,182 | 35,290,424 |
| 2024-02-23 | 20.09 | 20.42 | 19.91 | 20.39 | +1.65% | 20,183 | 40,684,367 |
| 2024-02-22 | 19.56 | 20.15 | 19.56 | 20.06 | +1.88% | 12,878 | 25,680,582 |
| 2024-02-21 | 19.38 | 20.2 | 19.25 | 19.69 | +0.51% | 14,473 | 28,700,824 |
| 2024-02-20 | 19.59 | 19.71 | 19.12 | 19.59 | 0% | 8,510 | 16,565,008 |
| 2024-02-19 | 19.15 | 19.99 | 19.15 | 19.59 | +3.05% | 13,625 | 26,759,983 |
| 2024-02-08 | 17.26 | 19.39 | 17.08 | 19.01 | +10.46% | 25,473 | 46,412,967 |
| 2024-02-07 | 18.06 | 18.38 | 17.19 | 17.21 | -5.07% | 16,943 | 30,144,761 |
| 2024-02-06 | 17.85 | 18.87 | 16.95 | 18.13 | +2.26% | 22,177 | 39,485,020 |
| 2024-02-05 | 18.79 | 18.8 | 15.77 | 17.73 | -6.09% | 37,664 | 65,434,920 |
| 2024-02-02 | 18.81 | 19.12 | 17 | 18.88 | -0.42% | 23,157 | 42,233,234 |
| 2024-02-01 | 18.76 | 19.25 | 18.2 | 18.96 | -2.27% | 16,735 | 31,223,416 |
| 2024-01-31 | 20.03 | 20.03 | 18.51 | 19.4 | -3% | 24,204 | 45,927,841 |
| 2024-01-30 | 21.1 | 21.1 | 19.62 | 20 | -4.49% | 23,000 | 46,424,878 |
| 2024-01-29 | 20.79 | 21.28 | 20.36 | 20.94 | +1.65% | 21,255 | 44,196,155 |
| 2024-01-26 | 20.92 | 21.24 | 20.58 | 20.6 | -1.67% | 13,568 | 28,291,835 |
| 2024-01-25 | 20.56 | 21.15 | 20 | 20.95 | +3.1% | 19,710 | 40,811,739 |
| 2024-01-24 | 19.38 | 20.59 | 19.33 | 20.32 | +5.45% | 26,851 | 53,584,666 |
| 2024-01-23 | 19.56 | 19.64 | 18.8 | 19.27 | -2.77% | 19,638 | 37,628,930 |
| 2024-01-22 | 20.94 | 21.05 | 19.1 | 19.82 | -5.98% | 25,604 | 51,005,819 |
| 2024-01-19 | 21.28 | 21.55 | 20.88 | 21.08 | -1.13% | 11,265 | 23,870,217 |
| 2024-01-18 | 21.36 | 21.42 | 20.3 | 21.32 | -0.19% | 15,535 | 32,307,889 |
| 2024-01-17 | 22.25 | 22.36 | 21.31 | 21.36 | -4.13% | 11,891 | 25,807,134 |
| 2024-01-16 | 22.52 | 22.66 | 21.96 | 22.28 | -1.15% | 10,406 | 23,092,958 |
| 2024-01-15 | 22.76 | 22.97 | 22.3 | 22.54 | -0.57% | 8,927 | 20,215,870 |
| 2024-01-12 | 22.77 | 23.07 | 22.53 | 22.67 | -1.09% | 7,680 | 17,508,612 |
| 2024-01-11 | 22.5 | 23 | 22.28 | 22.92 | +2.46% | 10,240 | 23,256,396 |
| 2024-01-10 | 22.75 | 22.8 | 22.05 | 22.37 | -1.45% | 10,611 | 23,732,933 |
| 2024-01-09 | 22.53 | 23.17 | 22.53 | 22.7 | +0.75% | 10,652 | 24,380,512 |
| 2024-01-08 | 23.22 | 23.25 | 22.51 | 22.53 | -3.1% | 11,693 | 26,679,232 |
| 2024-01-05 | 23.95 | 24.27 | 23.16 | 23.25 | -2.8% | 11,526 | 27,251,184 |
| 2024-01-04 | 24.4 | 24.42 | 23.83 | 23.92 | -0.99% | 8,001 | 19,206,534 |
| 2024-01-03 | 24.48 | 24.6 | 23.86 | 24.16 | -0.7% | 14,665 | 35,443,115 |
| 2024-01-02 | 24.62 | 24.62 | 24.17 | 24.33 | -0.82% | 14,031 | 34,210,675 |
| 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：