股票概览
19.18
+1.7%
+0.32
19
开盘价
19.36
最高价
18.95
最低价
44,510
成交量
数据更新至: 2024-05-20
技术指标
18.87
MA5 (5日均线)
19.25
MA10 (10日均线)
19.81
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 | 19.36 | 18.95 | 19.18 | +1.7% | 44,510 | 85,312,709 |
| 2024-05-17 | 18.63 | 18.86 | 18.5 | 18.86 | +1.23% | 29,948 | 56,144,276 |
| 2024-05-16 | 18.7 | 18.89 | 18.5 | 18.63 | +0.05% | 32,601 | 61,009,246 |
| 2024-05-15 | 18.96 | 19.08 | 18.58 | 18.62 | -2.31% | 37,417 | 70,330,757 |
| 2024-05-14 | 18.75 | 19.1 | 18.75 | 19.06 | +1.6% | 40,325 | 76,631,214 |
| 2024-05-13 | 19.33 | 19.33 | 18.69 | 18.76 | -4.29% | 63,008 | 119,076,720 |
| 2024-05-10 | 20.18 | 20.2 | 19.6 | 19.6 | -2.78% | 64,635 | 127,819,016 |
| 2024-05-09 | 19.75 | 20.28 | 19.6 | 20.16 | +1.56% | 69,724 | 139,581,079 |
| 2024-05-08 | 19.72 | 20.1 | 19.72 | 19.85 | +0.2% | 59,417 | 118,198,421 |
| 2024-05-07 | 20.22 | 20.22 | 19.8 | 19.81 | -2.08% | 74,476 | 148,423,107 |
| 2024-05-06 | 20.15 | 20.29 | 19.99 | 20.23 | +1.3% | 78,276 | 157,977,519 |
| 2024-04-30 | 20.22 | 20.53 | 19.93 | 19.97 | -0.5% | 80,656 | 162,845,116 |
| 2024-04-29 | 20.35 | 20.35 | 19.59 | 20.07 | -1.62% | 102,978 | 206,129,941 |
| 2024-04-26 | 20.85 | 20.96 | 20.29 | 20.4 | -3.36% | 141,134 | 289,777,770 |
| 2024-04-25 | 21.02 | 21.26 | 20.72 | 21.11 | -0.85% | 125,818 | 263,750,661 |
| 2024-04-24 | 20.27 | 21.92 | 20.27 | 21.29 | +5.45% | 212,320 | 448,430,729 |
| 2024-04-23 | 20.1 | 20.57 | 19.84 | 20.19 | -2.56% | 122,978 | 248,355,171 |
| 2024-04-22 | 19.36 | 21.2 | 18.71 | 20.72 | +7.02% | 197,766 | 399,051,307 |
| 2024-04-19 | 19.92 | 20.13 | 19.31 | 19.36 | -4.58% | 97,285 | 191,712,099 |
| 2024-04-18 | 19.7 | 20.89 | 18.81 | 20.29 | +1.25% | 181,368 | 357,265,766 |
| 2024-04-17 | 17.71 | 20.46 | 17.71 | 20.04 | +1.83% | 171,047 | 333,534,281 |
| 2024-04-16 | 20.32 | 21.15 | 19.19 | 19.68 | -0.61% | 243,134 | 493,088,369 |
| 2024-04-15 | 18.93 | 19.94 | 18.51 | 19.8 | +3.56% | 184,976 | 357,979,860 |
| 2024-04-12 | 18.64 | 20.07 | 18.41 | 19.12 | +1.49% | 224,564 | 435,014,341 |
| 2024-04-11 | 17.1 | 18.84 | 17 | 18.84 | +9.98% | 129,526 | 239,140,462 |
| 2024-04-10 | 17.71 | 17.75 | 16.96 | 17.13 | -2.95% | 29,040 | 50,075,038 |
| 2024-04-09 | 17.15 | 17.65 | 17.15 | 17.65 | +2.08% | 26,846 | 46,993,315 |
| 2024-04-08 | 17.63 | 17.82 | 17.27 | 17.29 | -1.93% | 24,350 | 42,557,689 |
| 2024-04-03 | 17.95 | 17.95 | 17.4 | 17.63 | -1.84% | 28,419 | 50,078,653 |
| 2024-04-02 | 18.24 | 18.45 | 17.86 | 17.96 | -1.59% | 33,465 | 60,481,778 |
| 2024-04-01 | 17.9 | 18.33 | 17.84 | 18.25 | +2.41% | 31,475 | 57,219,494 |
| 2024-03-29 | 17.81 | 18.13 | 17.7 | 17.82 | +1.14% | 27,198 | 48,600,238 |
| 2024-03-28 | 17.06 | 17.91 | 17.01 | 17.62 | +2.38% | 34,900 | 61,586,387 |
| 2024-03-27 | 18.1 | 18.14 | 17.2 | 17.21 | -5.39% | 37,963 | 66,861,335 |
| 2024-03-26 | 18.03 | 18.3 | 17.8 | 18.19 | +0.89% | 38,388 | 69,481,206 |
| 2024-03-25 | 18.76 | 18.8 | 18 | 18.03 | -4.1% | 43,464 | 79,906,304 |
| 2024-03-22 | 19.28 | 19.28 | 18.72 | 18.8 | -2.59% | 46,424 | 87,775,854 |
| 2024-03-21 | 19.41 | 19.55 | 19.09 | 19.3 | -0.62% | 41,636 | 80,391,415 |
| 2024-03-20 | 19.3 | 19.5 | 19.25 | 19.42 | +0.52% | 33,825 | 65,531,614 |
| 2024-03-19 | 19.54 | 19.66 | 19.3 | 19.32 | -1.58% | 57,304 | 111,602,891 |
| 2024-03-18 | 19.05 | 19.77 | 19.05 | 19.63 | +3.7% | 81,678 | 159,315,366 |
| 2024-03-15 | 18.54 | 18.98 | 18.47 | 18.93 | +1.56% | 47,030 | 88,568,126 |
| 2024-03-14 | 18.88 | 19.05 | 18.35 | 18.64 | -1.22% | 51,226 | 95,881,720 |
| 2024-03-13 | 18.86 | 19.17 | 18.8 | 18.87 | -0.89% | 63,837 | 121,194,555 |
| 2024-03-12 | 18.6 | 19.09 | 18.47 | 19.04 | +3.14% | 82,807 | 156,008,948 |
| 2024-03-11 | 18.03 | 18.47 | 18.03 | 18.46 | +2.16% | 42,535 | 77,774,992 |
| 2024-03-08 | 18.15 | 18.3 | 17.89 | 18.07 | -0.71% | 43,222 | 78,024,016 |
| 2024-03-07 | 18.55 | 18.73 | 18.02 | 18.2 | -1.19% | 65,772 | 121,187,577 |
| 2024-03-06 | 18.2 | 18.67 | 18.1 | 18.42 | +0.55% | 71,310 | 131,651,704 |
| 2024-03-05 | 18.05 | 18.46 | 17.69 | 18.32 | +0.49% | 68,279 | 123,631,334 |
| 2024-03-04 | 18.51 | 18.56 | 17.83 | 18.23 | -1.57% | 52,328 | 95,133,265 |
| 2024-03-01 | 18.35 | 18.71 | 18.25 | 18.52 | +1.81% | 59,695 | 110,300,779 |
| 2024-02-29 | 17.1 | 18.19 | 17.05 | 18.19 | +4.66% | 79,910 | 142,653,614 |
| 2024-02-28 | 19.1 | 19.37 | 17.38 | 17.38 | -9.01% | 135,438 | 251,148,181 |
| 2024-02-27 | 18.2 | 19.26 | 18.06 | 19.1 | +4.71% | 112,223 | 211,394,946 |
| 2024-02-26 | 18.14 | 18.49 | 17.94 | 18.24 | +1% | 80,076 | 145,963,195 |
| 2024-02-23 | 17.75 | 18.14 | 17.48 | 18.06 | +2.09% | 89,463 | 159,393,467 |
| 2024-02-22 | 17.43 | 17.73 | 17.28 | 17.69 | +1.49% | 72,632 | 127,616,714 |
| 2024-02-21 | 17.03 | 17.97 | 16.89 | 17.43 | +0.93% | 93,579 | 164,813,313 |
| 2024-02-20 | 16.82 | 17.58 | 16.65 | 17.27 | +1.59% | 72,716 | 124,856,871 |
| 2024-02-19 | 16.5 | 17.05 | 16.5 | 17 | +3.53% | 72,925 | 122,836,188 |
| 2024-02-08 | 15.32 | 16.53 | 15.32 | 16.42 | +7.18% | 69,897 | 112,289,646 |
| 2024-02-07 | 16.25 | 16.7 | 15.3 | 15.32 | -5.26% | 78,936 | 126,443,623 |
| 2024-02-06 | 15.2 | 16.66 | 14.5 | 16.17 | +2.15% | 82,871 | 129,085,991 |
| 2024-02-05 | 17.6 | 17.6 | 15.83 | 15.83 | -10.01% | 78,647 | 128,107,428 |
| 2024-02-02 | 18.4 | 18.86 | 16.89 | 17.59 | -3.56% | 88,018 | 158,421,083 |
| 2024-02-01 | 19.17 | 19.36 | 18.16 | 18.24 | -6.17% | 88,076 | 163,849,972 |
| 2024-01-31 | 20 | 20.77 | 19.44 | 19.44 | -10% | 110,650 | 220,690,313 |
| 2024-01-30 | 23 | 23 | 21.6 | 21.6 | -10% | 202,265 | 447,588,268 |
| 2024-01-29 | 24 | 24 | 24 | 24 | +9.99% | 59,243 | 142,183,896 |
| 2024-01-26 | 21.8 | 22.66 | 21.45 | 21.82 | -1.98% | 152,980 | 334,971,365 |
| 2024-01-25 | 20.85 | 22.76 | 20.36 | 22.26 | +7.59% | 182,435 | 398,181,664 |
| 2024-01-24 | 20.25 | 21.28 | 19.78 | 20.69 | +4.71% | 96,225 | 197,431,764 |
| 2024-01-23 | 19.22 | 20.09 | 19.04 | 19.76 | +3.84% | 55,456 | 108,140,327 |
| 2024-01-22 | 20.4 | 20.47 | 18.7 | 19.03 | -7.26% | 49,683 | 97,637,272 |
| 2024-01-19 | 20.68 | 21.08 | 20.5 | 20.52 | -1.63% | 23,306 | 48,388,171 |
| 2024-01-18 | 21.16 | 21.24 | 20.35 | 20.86 | -1.42% | 40,780 | 84,526,354 |
| 2024-01-17 | 21.78 | 21.95 | 21.16 | 21.16 | -3.6% | 34,122 | 73,527,684 |
| 2024-01-16 | 22.04 | 22.09 | 21.6 | 21.95 | -0.18% | 31,152 | 68,091,587 |
| 2024-01-15 | 22.18 | 22.27 | 21.82 | 21.99 | -1.48% | 29,473 | 64,973,842 |
| 2024-01-12 | 22.5 | 22.74 | 22.32 | 22.32 | -1.2% | 39,406 | 88,785,798 |
| 2024-01-11 | 22.11 | 22.66 | 21.91 | 22.59 | +2.17% | 46,655 | 104,052,066 |
| 2024-01-10 | 22.11 | 22.36 | 21.42 | 22.11 | +0.14% | 44,366 | 97,246,431 |
| 2024-01-09 | 22.23 | 22.71 | 21.91 | 22.08 | -0.59% | 49,131 | 109,552,024 |
| 2024-01-08 | 23.1 | 23.25 | 22.21 | 22.21 | -4.31% | 58,887 | 133,699,582 |
| 2024-01-05 | 23.26 | 24.2 | 23.12 | 23.21 | -0.68% | 80,631 | 190,173,551 |
| 2024-01-04 | 23 | 23.78 | 22.9 | 23.37 | +1.83% | 78,986 | 184,773,985 |
| 2024-01-03 | 23.17 | 23.21 | 22.77 | 22.95 | -1.16% | 38,570 | 88,586,999 |
| 2024-01-02 | 23.19 | 23.48 | 23.12 | 23.22 | -0.17% | 37,302 | 87,047,386 |
| 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：