股票概览
18.87
-2.33%
-0.45
18.9
开盘价
19.28
最高价
18.7
最低价
124,606
成交量
数据更新至: 2024-05-20
技术指标
18.97
MA5 (5日均线)
19.13
MA10 (10日均线)
18.50
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 | 18.9 | 19.28 | 18.7 | 18.87 | -2.33% | 124,606 | 236,494,245 |
| 2024-05-17 | 19.01 | 19.57 | 18.58 | 19.32 | +1.42% | 136,495 | 261,259,169 |
| 2024-05-16 | 19.07 | 19.42 | 18.88 | 19.05 | +0.37% | 124,661 | 237,932,850 |
| 2024-05-15 | 18.64 | 19.98 | 18.28 | 18.98 | +1.93% | 203,213 | 392,019,057 |
| 2024-05-14 | 18.39 | 18.88 | 18.39 | 18.62 | +1.75% | 88,896 | 165,423,944 |
| 2024-05-13 | 19 | 19.08 | 17.9 | 18.3 | -5.57% | 155,778 | 288,742,491 |
| 2024-05-10 | 19.74 | 20.18 | 19.26 | 19.38 | -1.82% | 153,599 | 300,410,505 |
| 2024-05-09 | 19.29 | 19.91 | 19.26 | 19.74 | +2.6% | 167,636 | 329,001,170 |
| 2024-05-08 | 19.64 | 19.72 | 19.15 | 19.24 | -2.73% | 133,358 | 257,892,597 |
| 2024-05-07 | 19.31 | 20.07 | 19.06 | 19.78 | +2.91% | 229,960 | 449,807,288 |
| 2024-05-06 | 19.36 | 19.6 | 19 | 19.22 | -0.41% | 146,714 | 282,469,862 |
| 2024-04-30 | 19.48 | 19.62 | 18.8 | 19.3 | -0.92% | 192,154 | 368,582,557 |
| 2024-04-29 | 19.07 | 19.62 | 18.82 | 19.48 | +3.84% | 262,755 | 508,706,585 |
| 2024-04-26 | 16.92 | 18.76 | 16.85 | 18.76 | +10.03% | 171,010 | 310,611,476 |
| 2024-04-25 | 17.09 | 17.4 | 16.96 | 17.05 | -0.93% | 91,427 | 157,096,090 |
| 2024-04-24 | 16.69 | 17.28 | 16.62 | 17.21 | +4.05% | 97,764 | 166,432,907 |
| 2024-04-23 | 16.75 | 16.92 | 16.52 | 16.54 | +0.36% | 77,899 | 130,182,013 |
| 2024-04-22 | 16.93 | 17.07 | 15.95 | 16.48 | -3.91% | 114,595 | 189,458,643 |
| 2024-04-19 | 17.65 | 17.85 | 17.01 | 17.15 | -2.56% | 120,003 | 207,884,839 |
| 2024-04-18 | 17.48 | 18.09 | 16.76 | 17.6 | +2.86% | 202,812 | 353,844,075 |
| 2024-04-17 | 15.55 | 17.11 | 15.55 | 17.11 | +10.03% | 206,365 | 346,604,001 |
| 2024-04-16 | 17.07 | 17.17 | 15.55 | 15.55 | -10.01% | 144,152 | 228,874,964 |
| 2024-04-15 | 18.84 | 18.9 | 17.05 | 17.28 | -8.76% | 180,776 | 319,468,532 |
| 2024-04-12 | 19.23 | 19.44 | 18.9 | 18.94 | -0.89% | 112,708 | 216,645,305 |
| 2024-04-11 | 18.55 | 19.43 | 18.38 | 19.11 | +2.85% | 158,588 | 304,018,334 |
| 2024-04-10 | 19.53 | 19.58 | 18.38 | 18.58 | -4.77% | 139,710 | 261,977,757 |
| 2024-04-09 | 19.6 | 20 | 19.22 | 19.51 | +0.31% | 112,228 | 219,712,978 |
| 2024-04-08 | 20 | 20.1 | 19.44 | 19.45 | -4.28% | 137,311 | 271,055,372 |
| 2024-04-03 | 21.3 | 21.47 | 20.12 | 20.32 | -3.92% | 148,989 | 306,157,194 |
| 2024-04-02 | 22.04 | 22.08 | 21.1 | 21.15 | -4.04% | 150,222 | 321,875,219 |
| 2024-04-01 | 21.56 | 22.2 | 21.47 | 22.04 | +2.32% | 161,275 | 351,682,106 |
| 2024-03-29 | 21.4 | 21.75 | 21.01 | 21.54 | +0.23% | 145,776 | 312,287,509 |
| 2024-03-28 | 20.81 | 21.95 | 20.75 | 21.49 | +2.68% | 207,163 | 444,976,496 |
| 2024-03-27 | 22.55 | 22.88 | 20.88 | 20.93 | -8.24% | 245,961 | 529,072,412 |
| 2024-03-26 | 24.3 | 25.28 | 22.34 | 22.81 | -7.76% | 284,799 | 672,280,010 |
| 2024-03-25 | 25 | 26.26 | 24.6 | 24.73 | -4.41% | 236,461 | 597,643,714 |
| 2024-03-22 | 26.5 | 26.92 | 25.81 | 25.87 | -4.75% | 340,795 | 892,151,726 |
| 2024-03-21 | 26.1 | 27.79 | 26 | 27.16 | +3.43% | 464,493 | 1,257,252,565 |
| 2024-03-20 | 25.68 | 26.81 | 25.23 | 26.26 | +0.77% | 377,413 | 981,001,883 |
| 2024-03-19 | 24.9 | 26.66 | 24.53 | 26.06 | +4.66% | 393,634 | 1,017,557,610 |
| 2024-03-18 | 24.2 | 25.22 | 24.18 | 24.9 | +2.09% | 234,601 | 580,370,781 |
| 2024-03-15 | 24.77 | 24.8 | 24 | 24.39 | -2.75% | 229,814 | 558,749,872 |
| 2024-03-14 | 25.6 | 25.91 | 24.48 | 25.08 | -4.42% | 312,341 | 785,615,395 |
| 2024-03-13 | 26.07 | 27.18 | 25.58 | 26.24 | +2.3% | 530,876 | 1,400,206,526 |
| 2024-03-12 | 24.4 | 25.99 | 24.23 | 25.65 | +4.74% | 467,437 | 1,179,784,208 |
| 2024-03-11 | 24 | 24.94 | 23.4 | 24.49 | -0.97% | 291,747 | 707,837,257 |
| 2024-03-08 | 23.85 | 25.1 | 23.16 | 24.73 | +3.04% | 347,159 | 851,417,210 |
| 2024-03-07 | 25.13 | 25.75 | 23.22 | 24 | -4.46% | 339,441 | 836,924,905 |
| 2024-03-06 | 24.06 | 25.9 | 22.92 | 25.12 | +0.96% | 478,400 | 1,173,193,923 |
| 2024-03-05 | 24.4 | 27.22 | 23.95 | 24.88 | -0.6% | 598,878 | 1,523,229,376 |
| 2024-03-04 | 23.06 | 25.03 | 23.06 | 25.03 | +10.02% | 578,636 | 1,389,316,623 |
| 2024-03-01 | 21.85 | 23.96 | 21.21 | 22.75 | +3.93% | 640,487 | 1,416,237,227 |
| 2024-02-29 | 19.25 | 21.89 | 18.83 | 21.89 | +10% | 623,244 | 1,328,958,627 |
| 2024-02-28 | 21.65 | 22.46 | 19.9 | 19.9 | -10% | 416,887 | 885,709,653 |
| 2024-02-27 | 20 | 22.54 | 19.6 | 22.11 | +7.54% | 458,173 | 952,987,462 |
| 2024-02-26 | 19.12 | 21.29 | 18.91 | 20.56 | +5.98% | 477,947 | 958,657,212 |
| 2024-02-23 | 19.44 | 19.81 | 18.6 | 19.4 | +2.54% | 534,111 | 1,021,119,972 |
| 2024-02-22 | 17.22 | 18.92 | 16.6 | 18.92 | +10% | 540,606 | 964,136,662 |
| 2024-02-21 | 15.68 | 17.53 | 15.5 | 17.2 | +7.9% | 434,058 | 743,939,306 |
| 2024-02-20 | 15 | 16.16 | 14.79 | 15.94 | +5.49% | 338,932 | 526,874,702 |
| 2024-02-19 | 13.73 | 15.11 | 13.73 | 15.11 | +9.97% | 302,392 | 440,247,820 |
| 2024-02-08 | 12.9 | 13.95 | 12.11 | 13.74 | +5.77% | 273,710 | 359,324,880 |
| 2024-02-07 | 14.6 | 14.79 | 12.92 | 12.99 | -9.54% | 291,236 | 394,794,851 |
| 2024-02-06 | 14.5 | 15.29 | 14.21 | 14.36 | -9.06% | 276,403 | 399,108,694 |
| 2024-02-05 | 17.12 | 17.75 | 15.79 | 15.79 | -9.98% | 137,508 | 224,822,092 |
| 2024-02-02 | 18.9 | 19.19 | 17.1 | 17.54 | -7.68% | 234,535 | 424,765,368 |
| 2024-02-01 | 18.19 | 19.99 | 17.53 | 19 | +4.57% | 287,921 | 543,866,497 |
| 2024-01-31 | 19.72 | 19.79 | 18.15 | 18.17 | -6.15% | 119,924 | 225,659,278 |
| 2024-01-30 | 19.91 | 20.28 | 19.31 | 19.36 | -2.27% | 99,408 | 196,269,702 |
| 2024-01-29 | 20.65 | 20.99 | 19.73 | 19.81 | -4.94% | 131,340 | 264,154,981 |
| 2024-01-26 | 21.38 | 21.55 | 20.78 | 20.84 | -2.66% | 159,796 | 337,912,713 |
| 2024-01-25 | 21 | 21.5 | 20.45 | 21.41 | +3.23% | 200,222 | 423,545,719 |
| 2024-01-24 | 20.8 | 20.96 | 19.91 | 20.74 | +0.19% | 156,241 | 319,845,252 |
| 2024-01-23 | 20.25 | 20.88 | 19.9 | 20.7 | +0.29% | 186,299 | 382,337,115 |
| 2024-01-22 | 23.04 | 23.04 | 20.64 | 20.64 | -9.99% | 371,698 | 801,928,606 |
| 2024-01-19 | 23 | 24.29 | 22.85 | 22.93 | +3.85% | 497,023 | 1,174,201,939 |
| 2024-01-18 | 22.28 | 22.28 | 21.42 | 22.08 | -1.52% | 135,484 | 295,197,231 |
| 2024-01-17 | 22.69 | 22.91 | 22.22 | 22.42 | -1.45% | 106,325 | 239,047,684 |
| 2024-01-16 | 23.05 | 23.18 | 22.22 | 22.75 | -1.52% | 145,352 | 327,889,976 |
| 2024-01-15 | 22.73 | 23.72 | 22.35 | 23.1 | +1.76% | 192,370 | 446,137,766 |
| 2024-01-12 | 23.57 | 23.62 | 22.4 | 22.7 | -3.61% | 200,649 | 457,252,813 |
| 2024-01-11 | 22.58 | 23.6 | 22.43 | 23.55 | +3.84% | 224,199 | 520,550,710 |
| 2024-01-10 | 23.28 | 23.78 | 22.58 | 22.68 | -2.49% | 210,064 | 483,012,963 |
| 2024-01-09 | 23.15 | 24.15 | 22.9 | 23.26 | +3.15% | 288,492 | 676,471,282 |
| 2024-01-08 | 22.49 | 22.85 | 22.17 | 22.55 | -0.04% | 139,391 | 314,690,237 |
| 2024-01-05 | 23.66 | 23.78 | 22.44 | 22.56 | -4.61% | 175,091 | 402,067,167 |
| 2024-01-04 | 23.5 | 23.79 | 23.27 | 23.65 | +0.55% | 176,242 | 415,239,500 |
| 2024-01-03 | 24.6 | 24.67 | 22.9 | 23.52 | -4.97% | 295,648 | 697,739,517 |
| 2024-01-02 | 25.59 | 25.97 | 24.66 | 24.75 | -3.28% | 299,251 | 752,125,341 |
| 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：