股票概览
18.7
-1.63%
-0.31
19.04
开盘价
19.04
最高价
18.56
最低价
414,799
成交量
数据更新至: 2024-05-20
技术指标
18.47
MA5 (5日均线)
18.50
MA10 (10日均线)
18.33
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 | 19.04 | 19.04 | 18.56 | 18.7 | -1.63% | 414,799 | 775,253,693 |
| 2024-05-17 | 18.34 | 19.06 | 18.01 | 19.01 | +4.28% | 583,938 | 1,086,705,533 |
| 2024-05-16 | 18.25 | 18.5 | 18.13 | 18.23 | +0.61% | 284,297 | 521,873,242 |
| 2024-05-15 | 18.3 | 18.56 | 18.06 | 18.12 | -0.98% | 213,493 | 390,685,909 |
| 2024-05-14 | 18.24 | 18.5 | 18.04 | 18.3 | +1.1% | 221,307 | 404,203,710 |
| 2024-05-13 | 18.46 | 18.49 | 18.06 | 18.1 | -2.95% | 254,994 | 464,518,942 |
| 2024-05-10 | 18.88 | 18.97 | 18.38 | 18.65 | -0.96% | 244,559 | 455,268,532 |
| 2024-05-09 | 18.3 | 18.98 | 18.3 | 18.83 | +2.06% | 373,387 | 701,897,934 |
| 2024-05-08 | 18.53 | 19.04 | 18.18 | 18.45 | -0.81% | 363,686 | 673,497,624 |
| 2024-05-07 | 18.71 | 18.85 | 18.45 | 18.6 | -0.59% | 230,349 | 428,513,148 |
| 2024-05-06 | 18.9 | 19.12 | 18.59 | 18.71 | +0.92% | 289,369 | 545,440,759 |
| 2024-04-30 | 18.93 | 18.95 | 18.41 | 18.54 | -3.44% | 378,549 | 704,487,442 |
| 2024-04-29 | 18.47 | 19.24 | 18.38 | 19.2 | +4.23% | 460,869 | 873,946,075 |
| 2024-04-26 | 17.69 | 18.49 | 17.69 | 18.42 | +3.66% | 356,513 | 651,722,899 |
| 2024-04-25 | 17.7 | 18.07 | 17.69 | 17.77 | -0.62% | 178,597 | 318,956,020 |
| 2024-04-24 | 17.57 | 17.9 | 17.4 | 17.88 | +2.58% | 223,698 | 395,723,518 |
| 2024-04-23 | 17.79 | 17.88 | 17.4 | 17.43 | -1.25% | 177,573 | 311,800,079 |
| 2024-04-22 | 17.67 | 17.96 | 17.47 | 17.65 | -1.56% | 217,910 | 385,709,198 |
| 2024-04-19 | 18.01 | 18.58 | 17.65 | 17.93 | -0.61% | 400,931 | 725,350,082 |
| 2024-04-18 | 18.04 | 18.35 | 17.85 | 18.04 | -0.77% | 256,731 | 465,326,291 |
| 2024-04-17 | 17.39 | 18.2 | 17.38 | 18.18 | +5.39% | 318,586 | 570,943,391 |
| 2024-04-16 | 18.1 | 18.3 | 17.24 | 17.25 | -5.94% | 303,801 | 535,614,257 |
| 2024-04-15 | 18.31 | 18.58 | 17.95 | 18.34 | +0.16% | 265,846 | 485,898,722 |
| 2024-04-12 | 18.38 | 18.71 | 18.29 | 18.31 | -0.27% | 211,261 | 390,546,488 |
| 2024-04-11 | 18.23 | 18.68 | 18.2 | 18.36 | -0.16% | 204,150 | 376,977,295 |
| 2024-04-10 | 19.08 | 19.15 | 18.29 | 18.39 | -3.62% | 239,842 | 445,211,745 |
| 2024-04-09 | 19.02 | 19.17 | 18.67 | 19.08 | -0.21% | 230,190 | 435,266,218 |
| 2024-04-08 | 19.23 | 19.52 | 19.1 | 19.12 | -0.88% | 213,009 | 410,695,340 |
| 2024-04-03 | 19.65 | 19.84 | 19.13 | 19.29 | -1.98% | 289,087 | 560,717,216 |
| 2024-04-02 | 20.2 | 20.21 | 19.58 | 19.68 | -2.57% | 393,859 | 781,653,941 |
| 2024-04-01 | 20.12 | 20.43 | 20.02 | 20.2 | +1.81% | 329,079 | 665,054,635 |
| 2024-03-29 | 19.92 | 19.92 | 19.51 | 19.84 | -0.9% | 272,470 | 537,285,845 |
| 2024-03-28 | 19.51 | 20.32 | 19.51 | 20.02 | +2.56% | 413,434 | 827,502,668 |
| 2024-03-27 | 20.65 | 20.65 | 19.52 | 19.52 | -5.01% | 419,419 | 835,489,608 |
| 2024-03-26 | 21.2 | 21.43 | 20.36 | 20.55 | -3.07% | 527,986 | 1,094,313,695 |
| 2024-03-25 | 20.83 | 22.1 | 20.8 | 21.2 | +0.76% | 787,061 | 1,701,201,773 |
| 2024-03-22 | 21.42 | 21.74 | 21.04 | 21.04 | -1.68% | 431,792 | 919,667,857 |
| 2024-03-21 | 21.68 | 21.94 | 21.3 | 21.4 | -2.15% | 542,761 | 1,169,156,169 |
| 2024-03-20 | 21.55 | 22.41 | 21.36 | 21.87 | +0.51% | 898,588 | 1,969,255,398 |
| 2024-03-19 | 21.29 | 21.97 | 21.11 | 21.76 | +1.45% | 749,653 | 1,623,803,972 |
| 2024-03-18 | 21.03 | 21.55 | 20.98 | 21.45 | +2.73% | 560,597 | 1,194,708,570 |
| 2024-03-15 | 20.9 | 20.98 | 20.48 | 20.88 | -0.48% | 408,577 | 848,054,512 |
| 2024-03-14 | 21.31 | 21.52 | 20.7 | 20.98 | -3.01% | 612,276 | 1,289,782,394 |
| 2024-03-13 | 21.78 | 22.07 | 21.5 | 21.63 | -0.46% | 601,503 | 1,307,210,868 |
| 2024-03-12 | 21.71 | 22.14 | 21.43 | 21.73 | -0.87% | 657,665 | 1,427,066,288 |
| 2024-03-11 | 21.05 | 21.95 | 20.95 | 21.92 | +2.1% | 762,143 | 1,638,913,646 |
| 2024-03-08 | 21 | 21.55 | 20.72 | 21.47 | +1.56% | 683,150 | 1,449,065,856 |
| 2024-03-07 | 22 | 22.44 | 21.05 | 21.14 | -2.13% | 955,126 | 2,084,082,768 |
| 2024-03-06 | 21.94 | 22.1 | 21.23 | 21.6 | -3.66% | 989,151 | 2,144,449,972 |
| 2024-03-05 | 21.2 | 23.47 | 21.12 | 22.42 | +3.13% | 1,641,726 | 3,654,500,231 |
| 2024-03-04 | 22.24 | 22.54 | 20.93 | 21.74 | -0.69% | 1,541,382 | 3,328,014,523 |
| 2024-03-01 | 21.89 | 21.89 | 21.52 | 21.89 | +10% | 514,087 | 1,124,362,066 |
| 2024-02-29 | 18.49 | 19.9 | 18.38 | 19.9 | +10.01% | 531,729 | 1,035,449,967 |
| 2024-02-28 | 19.24 | 19.5 | 18 | 18.09 | -5.93% | 681,398 | 1,290,905,250 |
| 2024-02-27 | 18.45 | 19.24 | 18.35 | 19.23 | +3.61% | 700,632 | 1,322,316,821 |
| 2024-02-26 | 18.58 | 18.94 | 18.45 | 18.56 | -0.85% | 464,873 | 868,600,155 |
| 2024-02-23 | 18.86 | 18.88 | 18.41 | 18.72 | -0.27% | 528,513 | 986,157,020 |
| 2024-02-22 | 17.93 | 19.3 | 17.88 | 18.77 | +3.25% | 760,569 | 1,423,140,590 |
| 2024-02-21 | 17.6 | 18.95 | 17.57 | 18.18 | +1.06% | 700,941 | 1,276,857,148 |
| 2024-02-20 | 17.42 | 18.17 | 17.26 | 17.99 | +1.87% | 493,995 | 884,252,473 |
| 2024-02-19 | 17.5 | 17.8 | 17.2 | 17.66 | +1.73% | 478,844 | 838,509,706 |
| 2024-02-08 | 17.35 | 18.47 | 17.29 | 17.36 | +3.39% | 672,749 | 1,202,925,371 |
| 2024-02-07 | 15.72 | 16.8 | 15.61 | 16.79 | +6.54% | 512,981 | 834,000,430 |
| 2024-02-06 | 14.4 | 15.96 | 14.11 | 15.76 | +7.72% | 425,910 | 644,598,169 |
| 2024-02-05 | 15.49 | 15.55 | 14.18 | 14.63 | -7.11% | 450,777 | 664,455,061 |
| 2024-02-02 | 16 | 16.44 | 15.18 | 15.75 | -0.63% | 399,680 | 636,391,692 |
| 2024-02-01 | 15.81 | 16.36 | 15.51 | 15.85 | -0.81% | 313,458 | 499,902,364 |
| 2024-01-31 | 16.95 | 17.1 | 15.87 | 15.98 | -5.28% | 418,241 | 685,499,435 |
| 2024-01-30 | 17.59 | 18.06 | 16.82 | 16.87 | -5.28% | 451,307 | 781,653,778 |
| 2024-01-29 | 18.8 | 18.8 | 17.72 | 17.81 | -6.56% | 679,093 | 1,235,966,031 |
| 2024-01-26 | 18.49 | 19.84 | 18.21 | 19.06 | +3.36% | 1,020,000 | 1,932,049,264 |
| 2024-01-25 | 17.78 | 18.64 | 17.52 | 18.44 | +3.95% | 828,218 | 1,509,172,518 |
| 2024-01-24 | 17.18 | 18.08 | 17.13 | 17.74 | +4.05% | 659,255 | 1,161,097,460 |
| 2024-01-23 | 16.36 | 17.19 | 16.36 | 17.05 | +4.73% | 441,698 | 747,143,244 |
| 2024-01-22 | 17.12 | 17.22 | 16.08 | 16.28 | -5.4% | 246,223 | 410,634,990 |
| 2024-01-19 | 17.33 | 17.59 | 17.18 | 17.21 | -0.98% | 160,086 | 278,058,368 |
| 2024-01-18 | 17.21 | 17.43 | 16.76 | 17.38 | +0.4% | 279,696 | 477,304,532 |
| 2024-01-17 | 17.7 | 17.79 | 17.31 | 17.31 | -2.64% | 152,160 | 266,442,534 |
| 2024-01-16 | 17.84 | 18.09 | 17.46 | 17.78 | -0.78% | 192,625 | 341,504,420 |
| 2024-01-15 | 17.6 | 18.12 | 17.46 | 17.92 | +1.24% | 236,441 | 423,738,055 |
| 2024-01-12 | 18.1 | 18.18 | 17.69 | 17.7 | -2.16% | 210,870 | 376,694,545 |
| 2024-01-11 | 17.65 | 18.14 | 17.65 | 18.09 | +2.43% | 274,486 | 493,453,531 |
| 2024-01-10 | 17.93 | 18 | 17.62 | 17.66 | -2.16% | 225,177 | 399,571,043 |
| 2024-01-09 | 18.04 | 18.45 | 17.89 | 18.05 | +0.78% | 224,104 | 407,077,156 |
| 2024-01-08 | 18.4 | 18.49 | 17.91 | 17.91 | -3.29% | 296,121 | 536,212,839 |
| 2024-01-05 | 19.02 | 19.08 | 18.4 | 18.52 | -3.24% | 338,798 | 634,244,804 |
| 2024-01-04 | 19.65 | 19.71 | 19.03 | 19.14 | -3.77% | 492,856 | 948,613,366 |
| 2024-01-03 | 19.16 | 20.13 | 19.03 | 19.89 | +3.59% | 791,890 | 1,564,843,784 |
| 2024-01-02 | 19.35 | 19.88 | 19.14 | 19.2 | -0.52% | 447,361 | 869,374,653 |
| 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：