股票概览
18.42
-1.66%
-0.31
18.73
开盘价
18.93
最高价
18.29
最低价
170,761
成交量
数据更新至: 2024-05-20
技术指标
18.67
MA5 (5日均线)
19.14
MA10 (10日均线)
18.99
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 | 18.73 | 18.93 | 18.29 | 18.42 | -1.66% | 170,761 | 316,086,119 |
| 2024-05-17 | 18.58 | 18.74 | 18.36 | 18.73 | +1.08% | 88,662 | 164,797,325 |
| 2024-05-16 | 18.7 | 18.86 | 18.48 | 18.53 | -0.54% | 93,547 | 174,667,016 |
| 2024-05-15 | 19.01 | 19.16 | 18.58 | 18.63 | -2.15% | 104,874 | 197,149,238 |
| 2024-05-14 | 19.27 | 19.56 | 19.01 | 19.04 | -0.99% | 107,028 | 205,646,226 |
| 2024-05-13 | 19.28 | 19.64 | 19.15 | 19.23 | -2.19% | 113,683 | 219,897,961 |
| 2024-05-10 | 20.12 | 20.6 | 19.62 | 19.66 | -1.35% | 159,465 | 318,710,971 |
| 2024-05-09 | 19.45 | 19.97 | 19.4 | 19.93 | +2.47% | 128,552 | 254,497,814 |
| 2024-05-08 | 19.8 | 19.85 | 19.32 | 19.45 | -1.72% | 87,341 | 170,523,720 |
| 2024-05-07 | 19.81 | 19.94 | 19.66 | 19.79 | -0.05% | 110,865 | 219,678,487 |
| 2024-05-06 | 19.49 | 20 | 19.49 | 19.8 | +3.23% | 144,731 | 286,408,341 |
| 2024-04-30 | 19.57 | 19.62 | 19.03 | 19.18 | -1.99% | 123,969 | 238,299,142 |
| 2024-04-29 | 19.05 | 19.77 | 19.05 | 19.57 | +2.84% | 143,137 | 279,204,866 |
| 2024-04-26 | 18.45 | 19.05 | 18.39 | 19.03 | +3.09% | 147,102 | 277,091,645 |
| 2024-04-25 | 18.4 | 18.86 | 18.23 | 18.46 | -0.22% | 96,225 | 178,601,888 |
| 2024-04-24 | 18.66 | 18.66 | 18.33 | 18.5 | +0.05% | 77,870 | 143,984,179 |
| 2024-04-23 | 18.44 | 18.85 | 18.36 | 18.49 | +0.27% | 92,319 | 171,643,851 |
| 2024-04-22 | 18.11 | 18.66 | 17.84 | 18.44 | +1.21% | 103,032 | 189,048,820 |
| 2024-04-19 | 18.65 | 18.69 | 18.18 | 18.22 | -2.88% | 105,092 | 192,987,657 |
| 2024-04-18 | 18.81 | 19.18 | 18.45 | 18.76 | -0.95% | 129,383 | 244,116,907 |
| 2024-04-17 | 18.4 | 18.95 | 18.36 | 18.94 | +4.53% | 134,139 | 251,045,175 |
| 2024-04-16 | 18.57 | 18.62 | 18.07 | 18.12 | -3.05% | 129,381 | 236,568,672 |
| 2024-04-15 | 18.64 | 19.1 | 18.42 | 18.69 | +0.48% | 162,682 | 304,953,163 |
| 2024-04-12 | 18.81 | 19.04 | 18.55 | 18.6 | -0.96% | 108,127 | 202,471,480 |
| 2024-04-11 | 18.93 | 19.27 | 18.74 | 18.78 | -1.37% | 111,431 | 211,314,672 |
| 2024-04-10 | 19.65 | 19.65 | 18.97 | 19.04 | -3.1% | 121,798 | 233,524,528 |
| 2024-04-09 | 19.01 | 19.83 | 18.98 | 19.65 | +4.08% | 176,342 | 344,510,034 |
| 2024-04-08 | 19.64 | 19.68 | 18.87 | 18.88 | -3.87% | 106,314 | 204,366,017 |
| 2024-04-03 | 19.68 | 19.93 | 19.41 | 19.64 | -0.76% | 90,398 | 177,844,397 |
| 2024-04-02 | 20.12 | 20.15 | 19.68 | 19.79 | -1.44% | 87,273 | 172,858,879 |
| 2024-04-01 | 19.57 | 20.08 | 19.57 | 20.08 | +3.13% | 105,991 | 210,748,645 |
| 2024-03-29 | 19.56 | 19.69 | 19.24 | 19.47 | -0.61% | 78,066 | 151,580,558 |
| 2024-03-28 | 19.19 | 19.84 | 19.18 | 19.59 | +2.03% | 111,798 | 218,462,966 |
| 2024-03-27 | 20.05 | 20.15 | 19.2 | 19.2 | -3.95% | 131,981 | 257,496,173 |
| 2024-03-26 | 20.12 | 20.55 | 19.68 | 19.99 | -0.25% | 146,495 | 294,371,552 |
| 2024-03-25 | 20.86 | 20.87 | 20.03 | 20.04 | -4.62% | 167,027 | 341,526,228 |
| 2024-03-22 | 21.45 | 21.83 | 21.01 | 21.01 | -1.96% | 139,183 | 296,241,531 |
| 2024-03-21 | 21.55 | 21.89 | 21.32 | 21.43 | -0.19% | 117,454 | 253,197,946 |
| 2024-03-20 | 21.52 | 21.68 | 21.27 | 21.47 | -0.28% | 103,430 | 222,024,578 |
| 2024-03-19 | 21.48 | 22.13 | 21.4 | 21.53 | -0.28% | 178,732 | 388,573,796 |
| 2024-03-18 | 20.87 | 21.67 | 20.87 | 21.59 | +3.7% | 193,989 | 413,642,317 |
| 2024-03-15 | 20.83 | 20.89 | 20.51 | 20.82 | +0.14% | 96,693 | 200,123,068 |
| 2024-03-14 | 21.19 | 21.29 | 20.63 | 20.79 | -2.39% | 117,675 | 246,406,371 |
| 2024-03-13 | 21.2 | 21.61 | 21.2 | 21.3 | +0.09% | 132,422 | 283,677,183 |
| 2024-03-12 | 21.19 | 21.6 | 21.05 | 21.28 | +1% | 141,935 | 302,980,269 |
| 2024-03-11 | 20.8 | 21.08 | 20.54 | 21.07 | +1.25% | 117,927 | 246,298,310 |
| 2024-03-08 | 20.76 | 20.94 | 20.58 | 20.81 | +0.63% | 106,503 | 221,241,931 |
| 2024-03-07 | 21.24 | 21.47 | 20.67 | 20.68 | -1.94% | 123,177 | 259,344,941 |
| 2024-03-06 | 21.03 | 21.31 | 20.66 | 21.09 | -0.66% | 137,980 | 289,566,968 |
| 2024-03-05 | 21.28 | 21.68 | 21.05 | 21.23 | -1.07% | 167,775 | 359,124,647 |
| 2024-03-04 | 21.6 | 21.74 | 21.2 | 21.46 | -0.74% | 203,749 | 437,998,713 |
| 2024-03-01 | 21.1 | 21.78 | 20.94 | 21.62 | +3.44% | 308,301 | 660,204,889 |
| 2024-02-29 | 19.93 | 21.2 | 19.92 | 20.9 | +4.71% | 262,724 | 545,372,253 |
| 2024-02-28 | 20.8 | 21.45 | 19.91 | 19.96 | -4.04% | 242,228 | 502,136,066 |
| 2024-02-27 | 19.97 | 20.82 | 19.83 | 20.8 | +4.05% | 168,462 | 343,294,650 |
| 2024-02-26 | 19.78 | 20.27 | 19.69 | 19.99 | +1.16% | 145,147 | 290,199,524 |
| 2024-02-23 | 19.56 | 19.84 | 19.29 | 19.76 | +1.54% | 146,345 | 287,477,374 |
| 2024-02-22 | 19.12 | 19.49 | 19.12 | 19.46 | +1.78% | 114,131 | 221,027,936 |
| 2024-02-21 | 18.75 | 19.56 | 18.68 | 19.12 | +0.79% | 144,061 | 276,765,219 |
| 2024-02-20 | 18.88 | 19.1 | 18.52 | 18.97 | -0.05% | 115,112 | 216,449,385 |
| 2024-02-19 | 18.9 | 19.03 | 18.6 | 18.98 | +1.71% | 157,647 | 297,162,871 |
| 2024-02-08 | 18.2 | 18.78 | 17.97 | 18.66 | +3.38% | 198,719 | 367,189,152 |
| 2024-02-07 | 17.4 | 18.33 | 17.3 | 18.05 | +4.15% | 204,022 | 367,102,094 |
| 2024-02-06 | 16.29 | 17.44 | 16.09 | 17.33 | +6.32% | 177,782 | 299,704,672 |
| 2024-02-05 | 17.22 | 17.3 | 15.74 | 16.3 | -5.78% | 201,280 | 330,992,000 |
| 2024-02-02 | 18.25 | 18.5 | 16.79 | 17.3 | -5.21% | 154,446 | 271,162,345 |
| 2024-02-01 | 18.08 | 18.55 | 17.72 | 18.25 | +0.44% | 115,899 | 210,811,542 |
| 2024-01-31 | 18.9 | 19.13 | 18.15 | 18.17 | -5.07% | 158,862 | 293,655,996 |
| 2024-01-30 | 19.93 | 20.04 | 19.14 | 19.14 | -4.82% | 113,410 | 222,217,762 |
| 2024-01-29 | 20.68 | 20.94 | 20.1 | 20.11 | -2.47% | 77,440 | 158,143,537 |
| 2024-01-26 | 20.65 | 20.82 | 20.53 | 20.62 | -0.96% | 82,116 | 169,487,294 |
| 2024-01-25 | 20.25 | 20.82 | 20.04 | 20.82 | +2.61% | 120,887 | 248,723,306 |
| 2024-01-24 | 20.45 | 20.49 | 19.6 | 20.29 | -0.39% | 107,374 | 215,612,190 |
| 2024-01-23 | 20.15 | 20.48 | 19.86 | 20.37 | +0.99% | 77,735 | 157,788,729 |
| 2024-01-22 | 20.91 | 20.98 | 20 | 20.17 | -3.49% | 100,954 | 206,897,211 |
| 2024-01-19 | 20.79 | 21.14 | 20.72 | 20.9 | +0.29% | 93,578 | 195,986,612 |
| 2024-01-18 | 20.4 | 20.94 | 19.98 | 20.84 | +1.66% | 123,087 | 250,418,790 |
| 2024-01-17 | 20.9 | 21 | 20.5 | 20.5 | -2.66% | 76,106 | 157,513,742 |
| 2024-01-16 | 20.89 | 21.13 | 20.78 | 21.06 | +0.24% | 89,523 | 187,448,889 |
| 2024-01-15 | 20.68 | 21.32 | 20.45 | 21.01 | +1.5% | 117,830 | 247,324,293 |
| 2024-01-12 | 20.98 | 21.09 | 20.7 | 20.7 | -1.71% | 72,267 | 151,132,401 |
| 2024-01-11 | 20.67 | 21.16 | 20.67 | 21.06 | +1.54% | 78,396 | 164,337,527 |
| 2024-01-10 | 20.83 | 21.02 | 20.38 | 20.74 | -0.43% | 80,958 | 167,926,598 |
| 2024-01-09 | 20.9 | 21.16 | 20.73 | 20.83 | +0.48% | 67,237 | 140,703,683 |
| 2024-01-08 | 21.06 | 21.21 | 20.7 | 20.73 | -2.26% | 79,112 | 164,958,589 |
| 2024-01-05 | 21.67 | 21.91 | 21.13 | 21.21 | -2.08% | 80,299 | 172,446,531 |
| 2024-01-04 | 22.09 | 22.15 | 21.51 | 21.66 | -2.08% | 93,615 | 203,495,900 |
| 2024-01-03 | 22.3 | 22.39 | 21.9 | 22.12 | -0.94% | 85,520 | 188,961,038 |
| 2024-01-02 | 22.8 | 22.81 | 22.32 | 22.33 | -2.19% | 110,597 | 248,055,920 |
| 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：