股票概览
19.06
+5.95%
+1.07
18.7
开盘价
19.38
最高价
18.21
最低价
1,027,992
成交量
数据更新至: 2024-05-20
技术指标
18.20
MA5 (5日均线)
18.17
MA10 (10日均线)
18.35
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 | 18.7 | 19.38 | 18.21 | 19.06 | +5.95% | 1,027,992 | 1,934,635,338 |
| 2024-05-17 | 17.69 | 18 | 17.56 | 17.99 | +0.39% | 362,222 | 643,526,801 |
| 2024-05-16 | 18.45 | 18.75 | 17.92 | 17.92 | -0.94% | 615,479 | 1,129,397,366 |
| 2024-05-15 | 18.01 | 18.41 | 17.85 | 18.09 | +0.84% | 479,653 | 873,094,924 |
| 2024-05-14 | 18.1 | 18.22 | 17.67 | 17.94 | -0.66% | 464,443 | 831,495,086 |
| 2024-05-13 | 18.2 | 18.34 | 17.87 | 18.06 | -2.06% | 443,006 | 801,250,617 |
| 2024-05-10 | 18.88 | 19 | 17.98 | 18.44 | +1.32% | 783,141 | 1,438,543,213 |
| 2024-05-09 | 17.7 | 18.33 | 17.7 | 18.2 | +1.68% | 480,188 | 868,260,194 |
| 2024-05-08 | 17.93 | 18.18 | 17.45 | 17.9 | -0.94% | 586,999 | 1,046,668,470 |
| 2024-05-07 | 18.11 | 18.29 | 17.88 | 18.07 | +0.39% | 555,039 | 1,003,545,057 |
| 2024-05-06 | 17.55 | 18.05 | 17.39 | 18 | +0.45% | 832,190 | 1,479,650,361 |
| 2024-04-30 | 18.41 | 18.69 | 17.8 | 17.92 | -4.12% | 764,831 | 1,387,095,356 |
| 2024-04-29 | 18.9 | 19.14 | 18.28 | 18.69 | -2.35% | 674,550 | 1,260,124,701 |
| 2024-04-26 | 18.74 | 19.28 | 18.58 | 19.14 | +3.91% | 710,356 | 1,349,486,849 |
| 2024-04-25 | 18.27 | 18.74 | 18 | 18.42 | +0.11% | 522,696 | 959,001,441 |
| 2024-04-24 | 18.15 | 18.5 | 18.01 | 18.4 | +2.51% | 504,601 | 921,729,389 |
| 2024-04-23 | 17.86 | 18.23 | 17.67 | 17.95 | -1.64% | 724,738 | 1,297,152,438 |
| 2024-04-22 | 19.03 | 19.45 | 18.2 | 18.25 | -5.49% | 882,059 | 1,645,677,585 |
| 2024-04-19 | 19.4 | 20.05 | 19.13 | 19.31 | +0.84% | 1,058,600 | 2,078,562,155 |
| 2024-04-18 | 18.71 | 19.33 | 18.67 | 19.15 | -0.26% | 659,931 | 1,256,754,392 |
| 2024-04-17 | 18.89 | 19.49 | 18.89 | 19.2 | +1.86% | 682,801 | 1,307,674,712 |
| 2024-04-16 | 20.36 | 20.37 | 18.67 | 18.85 | -6.64% | 1,160,035 | 2,250,262,219 |
| 2024-04-15 | 19.98 | 20.26 | 19.4 | 20.19 | -3.9% | 1,409,267 | 2,792,375,173 |
| 2024-04-12 | 19.9 | 21.09 | 19.4 | 21.01 | +9.6% | 1,377,094 | 2,814,659,198 |
| 2024-04-11 | 18.63 | 19.74 | 18.63 | 19.17 | -0.21% | 931,827 | 1,791,135,689 |
| 2024-04-10 | 19.19 | 19.5 | 18.99 | 19.21 | +1.75% | 873,697 | 1,684,611,283 |
| 2024-04-09 | 18.81 | 19.23 | 18.28 | 18.88 | -0.63% | 849,610 | 1,597,855,426 |
| 2024-04-08 | 18.48 | 19.47 | 18.43 | 19 | +4.68% | 1,388,205 | 2,637,424,919 |
| 2024-04-03 | 17.89 | 18.25 | 17.61 | 18.15 | +4.07% | 1,282,330 | 2,308,142,462 |
| 2024-04-02 | 17.24 | 17.61 | 17.1 | 17.44 | +0.93% | 902,311 | 1,567,706,995 |
| 2024-04-01 | 16.91 | 17.5 | 16.87 | 17.28 | +5.69% | 1,456,786 | 2,499,694,758 |
| 2024-03-29 | 15.3 | 16.35 | 15.3 | 16.35 | +10.03% | 1,125,527 | 1,793,947,206 |
| 2024-03-28 | 14.48 | 14.93 | 14.37 | 14.86 | +3.34% | 478,394 | 701,120,741 |
| 2024-03-27 | 14.52 | 14.65 | 14.38 | 14.38 | -0.48% | 221,594 | 321,505,836 |
| 2024-03-26 | 14.6 | 14.67 | 14.33 | 14.45 | -0.69% | 238,752 | 346,128,975 |
| 2024-03-25 | 14.4 | 14.75 | 14.4 | 14.55 | +1.61% | 338,826 | 495,464,357 |
| 2024-03-22 | 14.6 | 14.66 | 14.26 | 14.32 | -2.59% | 286,964 | 413,416,735 |
| 2024-03-21 | 14.95 | 15.06 | 14.62 | 14.7 | +1.59% | 396,182 | 586,625,130 |
| 2024-03-20 | 14.56 | 14.6 | 14.4 | 14.47 | -0.62% | 276,292 | 400,435,355 |
| 2024-03-19 | 14.62 | 14.93 | 14.52 | 14.56 | -0.55% | 359,852 | 528,954,411 |
| 2024-03-18 | 14.57 | 14.72 | 14.37 | 14.64 | -0.95% | 362,554 | 527,089,459 |
| 2024-03-15 | 14.01 | 14.85 | 13.97 | 14.78 | +4.6% | 496,907 | 719,131,594 |
| 2024-03-14 | 14.23 | 14.41 | 14.09 | 14.13 | +0.28% | 303,655 | 433,606,861 |
| 2024-03-13 | 13.85 | 14.17 | 13.75 | 14.09 | 0% | 322,299 | 449,429,414 |
| 2024-03-12 | 14.33 | 14.35 | 13.99 | 14.09 | -2.02% | 358,504 | 507,435,836 |
| 2024-03-11 | 14.64 | 14.78 | 14.18 | 14.38 | +0.14% | 399,203 | 574,440,354 |
| 2024-03-08 | 14.41 | 14.55 | 14.13 | 14.36 | -1.31% | 432,281 | 617,606,799 |
| 2024-03-07 | 14.41 | 14.82 | 14.36 | 14.55 | +2.18% | 615,604 | 901,267,683 |
| 2024-03-06 | 14.29 | 14.4 | 13.95 | 14.24 | +2.15% | 522,070 | 740,250,875 |
| 2024-03-05 | 14.15 | 14.26 | 13.81 | 13.94 | +2.27% | 636,299 | 891,964,071 |
| 2024-03-04 | 13.65 | 13.93 | 13.46 | 13.63 | +2.56% | 497,084 | 681,690,077 |
| 2024-03-01 | 12.96 | 13.34 | 12.93 | 13.29 | +2.86% | 425,316 | 559,203,671 |
| 2024-02-29 | 12.7 | 12.93 | 12.68 | 12.92 | +1.41% | 303,777 | 389,453,649 |
| 2024-02-28 | 12.96 | 13.2 | 12.73 | 12.74 | -2.08% | 408,090 | 531,019,479 |
| 2024-02-27 | 12.87 | 13.02 | 12.79 | 13.01 | +0.93% | 264,643 | 341,535,848 |
| 2024-02-26 | 13.02 | 13.1 | 12.86 | 12.89 | -1% | 276,603 | 357,805,379 |
| 2024-02-23 | 13.05 | 13.09 | 12.89 | 13.02 | -0.61% | 291,460 | 377,973,032 |
| 2024-02-22 | 13 | 13.13 | 12.97 | 13.1 | +0.23% | 235,429 | 307,037,657 |
| 2024-02-21 | 13.1 | 13.35 | 13.03 | 13.07 | -0.68% | 322,900 | 426,128,582 |
| 2024-02-20 | 13.1 | 13.23 | 12.97 | 13.16 | +0.08% | 238,345 | 311,653,839 |
| 2024-02-19 | 13.63 | 13.64 | 13.05 | 13.15 | -2.88% | 388,356 | 512,188,152 |
| 2024-02-08 | 13.31 | 13.94 | 13.31 | 13.54 | +1.96% | 414,745 | 566,797,098 |
| 2024-02-07 | 12.43 | 13.3 | 12.41 | 13.28 | +7.27% | 469,580 | 610,932,348 |
| 2024-02-06 | 11.66 | 12.43 | 11.53 | 12.38 | +5.27% | 282,148 | 341,326,475 |
| 2024-02-05 | 11.68 | 11.89 | 11.23 | 11.76 | -2% | 317,446 | 366,768,436 |
| 2024-02-02 | 12.18 | 12.3 | 11.65 | 12 | -0.08% | 250,746 | 301,779,012 |
| 2024-02-01 | 11.94 | 12.32 | 11.88 | 12.01 | +0.08% | 197,339 | 238,874,690 |
| 2024-01-31 | 12.31 | 12.36 | 11.96 | 12 | -2.83% | 207,037 | 251,037,682 |
| 2024-01-30 | 12.57 | 12.78 | 12.25 | 12.35 | -1.52% | 321,469 | 402,159,436 |
| 2024-01-29 | 12.36 | 12.63 | 12.36 | 12.54 | +1.37% | 277,514 | 346,462,679 |
| 2024-01-26 | 12.4 | 12.49 | 12.28 | 12.37 | -0.64% | 183,636 | 227,327,088 |
| 2024-01-25 | 12.28 | 12.49 | 12.21 | 12.45 | +1.06% | 269,370 | 333,696,767 |
| 2024-01-24 | 12.24 | 12.34 | 11.95 | 12.32 | +0.49% | 176,156 | 214,884,339 |
| 2024-01-23 | 12.07 | 12.39 | 11.67 | 12.26 | +1.16% | 209,718 | 254,395,828 |
| 2024-01-22 | 13 | 13.1 | 12.05 | 12.12 | -7.34% | 374,365 | 464,859,320 |
| 2024-01-19 | 13.1 | 13.25 | 12.92 | 13.08 | -0.68% | 171,056 | 223,944,274 |
| 2024-01-18 | 13.28 | 13.3 | 12.7 | 13.17 | -1.72% | 315,419 | 407,493,752 |
| 2024-01-17 | 13.9 | 13.9 | 13.39 | 13.4 | -3.87% | 212,909 | 289,830,502 |
| 2024-01-16 | 14.1 | 14.12 | 13.66 | 13.94 | -0.99% | 182,023 | 252,286,355 |
| 2024-01-15 | 14.14 | 14.33 | 14.04 | 14.08 | -0.42% | 140,654 | 199,456,975 |
| 2024-01-12 | 13.98 | 14.27 | 13.96 | 14.14 | +0.28% | 144,703 | 204,994,288 |
| 2024-01-11 | 14.22 | 14.27 | 13.85 | 14.1 | -1.12% | 200,836 | 281,771,399 |
| 2024-01-10 | 14.27 | 14.53 | 14.21 | 14.26 | -0.77% | 133,956 | 192,228,879 |
| 2024-01-09 | 14.48 | 14.53 | 14.26 | 14.37 | -0.55% | 144,399 | 207,784,449 |
| 2024-01-08 | 14.73 | 14.78 | 14.41 | 14.45 | -1.97% | 216,254 | 315,511,546 |
| 2024-01-05 | 14.58 | 14.95 | 14.58 | 14.74 | +0.41% | 277,213 | 410,608,529 |
| 2024-01-04 | 14.41 | 14.75 | 14.3 | 14.68 | +1.17% | 255,450 | 373,170,841 |
| 2024-01-03 | 14.49 | 14.81 | 14.4 | 14.51 | -0.07% | 216,532 | 314,680,909 |
| 2024-01-02 | 14.02 | 14.8 | 13.97 | 14.52 | +3.64% | 499,310 | 724,722,019 |
| 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：