股票概览
19.69
+5.35%
+1
18.75
开盘价
19.87
最高价
18.6
最低价
266,624
成交量
数据更新至: 2024-05-20
技术指标
18.83
MA5 (5日均线)
19.22
MA10 (10日均线)
19.03
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 | 18.75 | 19.87 | 18.6 | 19.69 | +5.35% | 266,624 | 514,851,851 |
| 2024-05-17 | 18.45 | 18.76 | 18.24 | 18.69 | +1.47% | 150,445 | 278,170,692 |
| 2024-05-16 | 18.75 | 18.75 | 18.21 | 18.42 | -1.34% | 187,228 | 345,481,705 |
| 2024-05-15 | 18.78 | 18.85 | 18.48 | 18.67 | -0.16% | 119,271 | 222,877,109 |
| 2024-05-14 | 19.24 | 19.35 | 18.41 | 18.7 | -3.41% | 319,399 | 595,255,533 |
| 2024-05-13 | 19.79 | 19.9 | 19.16 | 19.36 | -2.12% | 192,513 | 373,557,360 |
| 2024-05-10 | 19.77 | 19.86 | 19.44 | 19.78 | +0.51% | 116,016 | 228,217,361 |
| 2024-05-09 | 19.8 | 19.97 | 19.53 | 19.68 | -0.61% | 124,184 | 245,259,795 |
| 2024-05-08 | 19.39 | 20.13 | 19.29 | 19.8 | +1.85% | 186,703 | 370,249,506 |
| 2024-05-07 | 19.16 | 19.75 | 19.09 | 19.44 | +1.25% | 163,965 | 318,751,682 |
| 2024-05-06 | 19.15 | 19.29 | 18.57 | 19.2 | -0.21% | 264,554 | 500,962,601 |
| 2024-04-30 | 18.52 | 19.46 | 18.52 | 19.24 | +3.16% | 234,539 | 450,426,137 |
| 2024-04-29 | 17.86 | 18.74 | 17.74 | 18.65 | +4.36% | 351,046 | 641,576,210 |
| 2024-04-26 | 18.22 | 18.61 | 17.69 | 17.87 | -2.03% | 229,213 | 410,526,111 |
| 2024-04-25 | 17.96 | 18.56 | 17.88 | 18.24 | +1.5% | 142,009 | 258,579,595 |
| 2024-04-24 | 18.18 | 18.2 | 17.78 | 17.97 | -1.21% | 205,305 | 368,400,451 |
| 2024-04-23 | 18.5 | 18.67 | 18.09 | 18.19 | -4.26% | 205,651 | 377,285,966 |
| 2024-04-22 | 20.19 | 20.19 | 18.8 | 19 | -5.09% | 339,067 | 652,662,364 |
| 2024-04-19 | 20.04 | 20.42 | 19.85 | 20.02 | -0.3% | 169,479 | 341,853,210 |
| 2024-04-18 | 19.9 | 20.5 | 19.89 | 20.08 | +1.11% | 238,942 | 482,196,799 |
| 2024-04-17 | 19.61 | 19.86 | 19.06 | 19.86 | +0.3% | 255,047 | 498,236,461 |
| 2024-04-16 | 19.6 | 19.97 | 19.37 | 19.8 | +1.69% | 366,279 | 723,233,083 |
| 2024-04-15 | 18.88 | 19.5 | 18.79 | 19.47 | +4.4% | 395,864 | 760,650,590 |
| 2024-04-12 | 18.85 | 18.9 | 18.43 | 18.65 | -1.17% | 237,470 | 442,670,463 |
| 2024-04-11 | 18.37 | 19.31 | 18.34 | 18.87 | +2.44% | 386,187 | 728,655,169 |
| 2024-04-10 | 17.77 | 18.79 | 17.77 | 18.42 | +2.33% | 462,599 | 857,267,264 |
| 2024-04-09 | 17.59 | 18.04 | 17.5 | 18 | +2.56% | 343,036 | 610,722,789 |
| 2024-04-08 | 17.3 | 17.99 | 17.22 | 17.55 | +0.06% | 412,862 | 728,387,032 |
| 2024-04-03 | 16.58 | 17.59 | 16.58 | 17.54 | +5.73% | 496,147 | 854,566,336 |
| 2024-04-02 | 16.3 | 16.94 | 16.27 | 16.59 | +1.47% | 288,750 | 481,397,047 |
| 2024-04-01 | 16.62 | 16.62 | 16 | 16.35 | -1.62% | 276,383 | 449,054,317 |
| 2024-03-29 | 15.92 | 16.78 | 15.86 | 16.62 | +1.47% | 339,604 | 557,737,360 |
| 2024-03-28 | 16.08 | 16.42 | 16.07 | 16.38 | +0.92% | 290,126 | 471,273,580 |
| 2024-03-27 | 16.44 | 16.58 | 16.19 | 16.23 | -1.22% | 312,965 | 513,862,792 |
| 2024-03-26 | 16.92 | 17.03 | 16.37 | 16.43 | -2.55% | 265,218 | 439,063,503 |
| 2024-03-25 | 16.78 | 17.12 | 16.63 | 16.86 | +0.06% | 411,614 | 696,210,386 |
| 2024-03-22 | 16.73 | 16.92 | 16.59 | 16.85 | +0.72% | 300,404 | 503,774,029 |
| 2024-03-21 | 16.78 | 16.96 | 16.53 | 16.73 | -1.3% | 216,301 | 361,959,733 |
| 2024-03-20 | 16.83 | 17.25 | 16.82 | 16.95 | -0.06% | 284,120 | 482,408,235 |
| 2024-03-19 | 16.44 | 17.19 | 16.38 | 16.96 | +3.29% | 409,844 | 691,881,815 |
| 2024-03-18 | 16.8 | 16.8 | 16.28 | 16.42 | -3.24% | 360,555 | 592,770,668 |
| 2024-03-15 | 17.1 | 17.11 | 16.66 | 16.97 | -1.11% | 317,023 | 534,864,984 |
| 2024-03-14 | 17.09 | 17.26 | 16.9 | 17.16 | +1.18% | 341,530 | 583,877,495 |
| 2024-03-13 | 17.14 | 17.15 | 16.82 | 16.96 | -1.4% | 292,779 | 497,439,136 |
| 2024-03-12 | 17.77 | 17.78 | 17.03 | 17.2 | -3.21% | 441,729 | 762,132,701 |
| 2024-03-11 | 18.49 | 18.59 | 17.41 | 17.77 | -4% | 481,570 | 858,100,835 |
| 2024-03-08 | 18.86 | 18.86 | 18.16 | 18.51 | -1.96% | 330,837 | 608,712,793 |
| 2024-03-07 | 18.9 | 19.15 | 18.74 | 18.88 | -0.11% | 295,400 | 558,992,573 |
| 2024-03-06 | 19.06 | 19.4 | 18.83 | 18.9 | -1.1% | 257,717 | 491,797,211 |
| 2024-03-05 | 19.41 | 19.5 | 18.94 | 19.11 | -1.44% | 230,674 | 441,480,626 |
| 2024-03-04 | 19.01 | 19.4 | 18.99 | 19.39 | +1.2% | 242,387 | 466,942,878 |
| 2024-03-01 | 18.88 | 19.25 | 18.75 | 19.16 | +1.11% | 240,227 | 458,482,898 |
| 2024-02-29 | 18.91 | 19.22 | 18.75 | 18.95 | -0.26% | 192,756 | 364,937,442 |
| 2024-02-28 | 18.95 | 19.38 | 18.73 | 19 | -0.05% | 268,736 | 512,686,879 |
| 2024-02-27 | 18.85 | 19.07 | 18.61 | 19.01 | +0.58% | 203,604 | 384,571,951 |
| 2024-02-26 | 19.32 | 19.74 | 18.77 | 18.9 | -3.52% | 290,594 | 556,959,150 |
| 2024-02-23 | 20.18 | 20.35 | 19.47 | 19.59 | -3.92% | 310,294 | 612,690,574 |
| 2024-02-22 | 19 | 20.4 | 18.9 | 20.39 | +7.2% | 468,119 | 933,981,283 |
| 2024-02-21 | 18.8 | 19.27 | 18.55 | 19.02 | +1.01% | 302,240 | 571,543,563 |
| 2024-02-20 | 18.65 | 19.04 | 18.5 | 18.83 | +0.43% | 222,807 | 418,520,518 |
| 2024-02-19 | 18.41 | 18.97 | 17.81 | 18.75 | +2.46% | 328,406 | 607,426,287 |
| 2024-02-08 | 18.45 | 19.07 | 18.16 | 18.3 | -1.35% | 316,671 | 586,538,371 |
| 2024-02-07 | 17.71 | 18.58 | 17.45 | 18.55 | +4.51% | 322,601 | 585,966,224 |
| 2024-02-06 | 17.45 | 17.8 | 16.91 | 17.75 | +1.08% | 252,835 | 441,351,189 |
| 2024-02-05 | 17.49 | 17.71 | 17.09 | 17.56 | +0.86% | 186,516 | 325,281,016 |
| 2024-02-02 | 17.4 | 17.9 | 17.19 | 17.41 | +0.17% | 171,094 | 300,179,725 |
| 2024-02-01 | 17.3 | 17.67 | 17.14 | 17.38 | +0.29% | 155,020 | 270,547,452 |
| 2024-01-31 | 17.35 | 17.73 | 17.13 | 17.33 | -0.23% | 164,528 | 286,693,774 |
| 2024-01-30 | 17.49 | 17.78 | 17.3 | 17.37 | -1.31% | 137,846 | 241,511,801 |
| 2024-01-29 | 17.6 | 17.78 | 17.4 | 17.6 | +0.17% | 149,300 | 262,965,440 |
| 2024-01-26 | 17.49 | 17.75 | 17.43 | 17.57 | -0.11% | 95,765 | 168,534,585 |
| 2024-01-25 | 17.08 | 17.71 | 17.02 | 17.59 | +3.53% | 192,167 | 335,028,434 |
| 2024-01-24 | 16.76 | 17.16 | 16.62 | 16.99 | +1.37% | 114,057 | 192,804,029 |
| 2024-01-23 | 16.21 | 16.91 | 16.15 | 16.76 | +3.01% | 192,983 | 319,696,185 |
| 2024-01-22 | 16.71 | 16.88 | 16.15 | 16.27 | -2.63% | 129,914 | 214,843,917 |
| 2024-01-19 | 17.15 | 17.25 | 16.7 | 16.71 | -2.57% | 198,704 | 335,540,703 |
| 2024-01-18 | 17.28 | 17.3 | 16.67 | 17.15 | -0.98% | 192,601 | 326,599,365 |
| 2024-01-17 | 17.54 | 17.79 | 17.25 | 17.32 | -1.65% | 160,557 | 282,280,279 |
| 2024-01-16 | 17.55 | 17.66 | 17.34 | 17.61 | +0.23% | 152,610 | 267,427,064 |
| 2024-01-15 | 17.37 | 17.77 | 17.28 | 17.57 | +1.68% | 240,116 | 421,335,478 |
| 2024-01-12 | 17.16 | 17.52 | 17.1 | 17.28 | +0.52% | 161,770 | 280,388,007 |
| 2024-01-11 | 17.64 | 17.64 | 16.99 | 17.19 | -2.99% | 266,527 | 459,242,088 |
| 2024-01-10 | 17.8 | 17.95 | 17.51 | 17.72 | -0.34% | 114,307 | 202,158,872 |
| 2024-01-09 | 17.71 | 17.91 | 17.5 | 17.78 | +0.4% | 112,729 | 199,605,116 |
| 2024-01-08 | 17.6 | 17.8 | 17.44 | 17.71 | -0.06% | 185,684 | 327,408,797 |
| 2024-01-05 | 17.85 | 18.05 | 17.63 | 17.72 | -1.06% | 215,471 | 383,282,734 |
| 2024-01-04 | 17.7 | 17.98 | 17.5 | 17.91 | +1.47% | 262,667 | 466,448,318 |
| 2024-01-03 | 17.31 | 17.8 | 17.18 | 17.65 | +1.44% | 287,240 | 505,553,164 |
| 2024-01-02 | 16.62 | 17.58 | 16.55 | 17.4 | +4.63% | 263,967 | 454,362,791 |
| 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：