股票概览
19.89
+5.46%
+1.03
18.88
开盘价
20.18
最高价
18.87
最低价
74,776
成交量
数据更新至: 2024-05-20
技术指标
19.28
MA5 (5日均线)
19.02
MA10 (10日均线)
18.09
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 | 18.88 | 20.18 | 18.87 | 19.89 | +5.46% | 74,776 | 147,528,001 |
| 2024-05-17 | 19.03 | 19.23 | 18.68 | 18.86 | -1% | 33,156 | 62,458,412 |
| 2024-05-16 | 19.05 | 19.3 | 18.68 | 19.05 | -0.63% | 46,183 | 87,701,145 |
| 2024-05-15 | 19.19 | 19.69 | 19.13 | 19.17 | -1.39% | 52,201 | 100,866,039 |
| 2024-05-14 | 18.8 | 20.21 | 18.8 | 19.44 | +3.74% | 81,983 | 159,896,990 |
| 2024-05-13 | 18.8 | 19.35 | 18.7 | 18.74 | -1.83% | 49,579 | 94,010,069 |
| 2024-05-10 | 18.62 | 19.2 | 18.6 | 19.09 | +2.3% | 63,560 | 120,476,806 |
| 2024-05-09 | 18.17 | 18.77 | 18.05 | 18.66 | +2.08% | 38,456 | 71,356,002 |
| 2024-05-08 | 18.7 | 18.88 | 18.2 | 18.28 | -3.64% | 58,485 | 107,659,785 |
| 2024-05-07 | 18.6 | 19.49 | 18.29 | 18.97 | +3.1% | 85,722 | 162,489,388 |
| 2024-05-06 | 18.13 | 18.65 | 17.81 | 18.4 | +2.91% | 62,784 | 115,131,178 |
| 2024-04-30 | 17.81 | 18.12 | 17.69 | 17.88 | -0.06% | 53,808 | 96,340,119 |
| 2024-04-29 | 17.63 | 18.09 | 17.51 | 17.89 | +1.19% | 72,263 | 129,003,816 |
| 2024-04-26 | 18.12 | 18.59 | 17.15 | 17.68 | +4.62% | 132,304 | 237,600,987 |
| 2024-04-25 | 16.32 | 16.96 | 16.26 | 16.9 | +2.42% | 81,413 | 136,266,113 |
| 2024-04-24 | 16.1 | 16.62 | 15.92 | 16.5 | +2.55% | 60,280 | 98,401,846 |
| 2024-04-23 | 16.51 | 16.51 | 15.91 | 16.09 | -4.62% | 84,937 | 137,611,033 |
| 2024-04-22 | 15.3 | 16.92 | 15.3 | 16.87 | +4.2% | 131,644 | 213,589,619 |
| 2024-04-19 | 18.11 | 18.94 | 16.13 | 16.19 | -5.98% | 168,199 | 293,906,030 |
| 2024-04-18 | 17 | 17.22 | 16.5 | 17.22 | +10.03% | 45,431 | 77,223,004 |
| 2024-04-17 | 14.51 | 15.65 | 14.51 | 15.65 | +9.98% | 42,686 | 64,158,212 |
| 2024-04-16 | 15.23 | 15.3 | 13.93 | 14.23 | -5.64% | 49,694 | 71,038,473 |
| 2024-04-15 | 15.61 | 15.72 | 14.7 | 15.08 | -4.8% | 43,413 | 65,732,134 |
| 2024-04-12 | 15.7 | 16.2 | 15.61 | 15.84 | +1.21% | 29,128 | 46,071,645 |
| 2024-04-11 | 15.15 | 15.92 | 15.15 | 15.65 | +2.29% | 29,307 | 45,820,263 |
| 2024-04-10 | 15.77 | 15.91 | 15.08 | 15.3 | -2.86% | 33,155 | 51,243,876 |
| 2024-04-09 | 16.06 | 16.06 | 15.65 | 15.75 | -2.11% | 35,510 | 56,114,484 |
| 2024-04-08 | 16.08 | 16.62 | 16 | 16.09 | +0.31% | 41,107 | 66,630,339 |
| 2024-04-03 | 16.01 | 16.18 | 15.82 | 16.04 | +0.31% | 20,497 | 32,725,946 |
| 2024-04-02 | 15.95 | 16.2 | 15.8 | 15.99 | +0.31% | 23,134 | 37,035,714 |
| 2024-04-01 | 15.9 | 15.98 | 15.71 | 15.94 | +0.76% | 20,820 | 32,945,968 |
| 2024-03-29 | 15.42 | 15.86 | 15.34 | 15.82 | +2.99% | 21,202 | 32,987,488 |
| 2024-03-28 | 15.11 | 15.57 | 15.11 | 15.36 | +0.92% | 24,772 | 38,175,429 |
| 2024-03-27 | 15.7 | 15.9 | 15.2 | 15.22 | -3% | 23,569 | 36,473,083 |
| 2024-03-26 | 15.75 | 15.91 | 15.4 | 15.69 | -0.57% | 19,886 | 31,209,765 |
| 2024-03-25 | 16.14 | 16.3 | 15.75 | 15.78 | -3.07% | 29,281 | 47,011,140 |
| 2024-03-22 | 16.3 | 16.34 | 15.88 | 16.28 | -0.12% | 25,893 | 41,676,557 |
| 2024-03-21 | 16.26 | 16.52 | 15.93 | 16.3 | +0.87% | 24,908 | 40,451,654 |
| 2024-03-20 | 15.91 | 16.17 | 15.91 | 16.16 | +1.57% | 20,342 | 32,694,869 |
| 2024-03-19 | 15.92 | 16.1 | 15.76 | 15.91 | -0.19% | 20,840 | 33,273,263 |
| 2024-03-18 | 15.83 | 16.22 | 15.76 | 15.94 | +1.46% | 29,244 | 46,638,554 |
| 2024-03-15 | 15.35 | 15.73 | 15.16 | 15.71 | +1.95% | 20,280 | 31,470,543 |
| 2024-03-14 | 15.55 | 15.83 | 15.22 | 15.41 | -0.84% | 21,043 | 32,633,595 |
| 2024-03-13 | 15.59 | 15.65 | 15.35 | 15.54 | 0% | 22,025 | 34,148,111 |
| 2024-03-12 | 15.43 | 15.64 | 15.37 | 15.54 | +1.24% | 28,836 | 44,623,098 |
| 2024-03-11 | 15.28 | 15.4 | 15.1 | 15.35 | +0.2% | 21,987 | 33,532,623 |
| 2024-03-08 | 15.22 | 15.37 | 15.02 | 15.32 | +0.66% | 20,910 | 31,747,998 |
| 2024-03-07 | 14.98 | 15.64 | 14.92 | 15.22 | +1.53% | 33,516 | 51,509,496 |
| 2024-03-06 | 14.78 | 15.14 | 14.7 | 14.99 | +0.27% | 25,498 | 38,235,311 |
| 2024-03-05 | 15.2 | 15.2 | 14.85 | 14.95 | -2.22% | 27,150 | 40,685,660 |
| 2024-03-04 | 15.26 | 15.37 | 14.8 | 15.29 | -0.07% | 35,937 | 54,376,137 |
| 2024-03-01 | 15.5 | 15.65 | 15.06 | 15.3 | -1.29% | 33,904 | 51,720,372 |
| 2024-02-29 | 14.04 | 15.51 | 14.04 | 15.5 | +8.16% | 49,813 | 74,622,706 |
| 2024-02-28 | 15.92 | 15.99 | 14.31 | 14.33 | -9.87% | 62,028 | 94,287,953 |
| 2024-02-27 | 15.75 | 15.96 | 15.59 | 15.9 | +0.57% | 23,768 | 37,547,017 |
| 2024-02-26 | 15.33 | 16.14 | 15.33 | 15.81 | +4.7% | 43,920 | 69,411,295 |
| 2024-02-23 | 14.56 | 15.14 | 14.48 | 15.1 | +3.71% | 28,761 | 42,729,355 |
| 2024-02-22 | 14.3 | 14.67 | 14.2 | 14.56 | +1.18% | 21,929 | 31,711,656 |
| 2024-02-21 | 13.82 | 14.95 | 13.71 | 14.39 | +3.82% | 43,155 | 62,011,170 |
| 2024-02-20 | 13.81 | 13.95 | 13.63 | 13.86 | +0.36% | 26,598 | 36,704,058 |
| 2024-02-19 | 13.57 | 13.89 | 13.36 | 13.81 | +3.52% | 43,890 | 60,063,492 |
| 2024-02-08 | 12.2 | 13.34 | 12.19 | 13.34 | +9.98% | 51,719 | 66,386,204 |
| 2024-02-07 | 12.5 | 12.95 | 11.95 | 12.13 | -2.96% | 58,074 | 71,590,784 |
| 2024-02-06 | 12.05 | 13.22 | 11.83 | 12.5 | -4.87% | 73,382 | 90,252,017 |
| 2024-02-05 | 14.49 | 14.49 | 13.14 | 13.14 | -10% | 44,002 | 58,056,714 |
| 2024-02-02 | 15.29 | 15.5 | 13.91 | 14.6 | -4.89% | 34,234 | 50,088,179 |
| 2024-02-01 | 15.74 | 15.74 | 14.94 | 15.35 | -2.97% | 26,799 | 40,965,029 |
| 2024-01-31 | 16.67 | 16.67 | 15.75 | 15.82 | -5.21% | 26,201 | 42,240,633 |
| 2024-01-30 | 17.16 | 17.44 | 16.62 | 16.69 | -3.64% | 19,466 | 33,179,848 |
| 2024-01-29 | 17.85 | 18.17 | 17.2 | 17.32 | -3.19% | 32,229 | 56,783,861 |
| 2024-01-26 | 17.57 | 18.02 | 17.5 | 17.89 | +1.59% | 24,635 | 43,900,288 |
| 2024-01-25 | 16.59 | 17.61 | 16.52 | 17.61 | +6.21% | 27,621 | 47,502,399 |
| 2024-01-24 | 16.14 | 16.6 | 15.87 | 16.58 | +2.66% | 26,810 | 43,391,815 |
| 2024-01-23 | 16.41 | 16.55 | 15.91 | 16.15 | -2.59% | 25,601 | 41,138,336 |
| 2024-01-22 | 17.69 | 17.85 | 16.48 | 16.58 | -6.33% | 20,726 | 35,450,124 |
| 2024-01-19 | 17.88 | 17.9 | 17.62 | 17.7 | -0.78% | 14,588 | 25,890,782 |
| 2024-01-18 | 18.2 | 18.3 | 17.27 | 17.84 | -2.62% | 22,621 | 40,080,999 |
| 2024-01-17 | 18.78 | 18.78 | 18.32 | 18.32 | -1.56% | 12,736 | 23,685,501 |
| 2024-01-16 | 18.96 | 18.97 | 18.25 | 18.61 | -1.9% | 19,902 | 36,913,434 |
| 2024-01-15 | 19.51 | 19.51 | 18.8 | 18.97 | -1.45% | 17,869 | 33,907,585 |
| 2024-01-12 | 19.03 | 19.63 | 18.9 | 19.25 | +0.68% | 24,574 | 47,621,152 |
| 2024-01-11 | 18.99 | 19.17 | 18.74 | 19.12 | +1.16% | 14,004 | 26,575,424 |
| 2024-01-10 | 18.98 | 19.15 | 18.72 | 18.9 | -0.84% | 14,068 | 26,693,637 |
| 2024-01-09 | 18.92 | 19.33 | 18.89 | 19.06 | +0.79% | 17,349 | 33,170,697 |
| 2024-01-08 | 19.2 | 19.37 | 18.9 | 18.91 | -2.12% | 14,470 | 27,711,355 |
| 2024-01-05 | 19.7 | 19.7 | 19.18 | 19.32 | -1.68% | 17,625 | 34,276,746 |
| 2024-01-04 | 19.97 | 19.97 | 19.42 | 19.65 | +0.26% | 13,793 | 27,044,899 |
| 2024-01-03 | 19.68 | 19.83 | 19.4 | 19.6 | -0.51% | 20,488 | 40,244,908 |
| 2024-01-02 | 19.29 | 19.84 | 19.27 | 19.7 | +2.34% | 27,048 | 53,083,987 |
| 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：