股票概览
19.09
+2.74%
+0.51
18.68
开盘价
19.14
最高价
18.6
最低价
26,211
成交量
数据更新至: 2024-05-20
技术指标
18.86
MA5 (5日均线)
18.65
MA10 (10日均线)
18.21
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 | 18.68 | 19.14 | 18.6 | 19.09 | +2.74% | 26,211 | 49,647,046 |
| 2024-05-17 | 18.7 | 18.9 | 18.36 | 18.58 | -0.96% | 20,353 | 37,705,921 |
| 2024-05-16 | 18.87 | 18.97 | 18.64 | 18.76 | -0.58% | 19,643 | 36,907,172 |
| 2024-05-15 | 18.92 | 19.2 | 18.87 | 18.87 | -0.74% | 22,434 | 42,611,913 |
| 2024-05-14 | 18.69 | 19.17 | 18.57 | 19.01 | +2.2% | 42,441 | 80,470,837 |
| 2024-05-13 | 18.32 | 18.78 | 18.11 | 18.6 | +1.92% | 41,368 | 76,515,705 |
| 2024-05-10 | 18.23 | 18.38 | 18.11 | 18.25 | -0.16% | 23,116 | 42,178,155 |
| 2024-05-09 | 18.18 | 18.46 | 18.08 | 18.28 | -0.38% | 33,302 | 60,878,114 |
| 2024-05-08 | 18.78 | 18.89 | 18.25 | 18.35 | -2.08% | 28,499 | 52,883,060 |
| 2024-05-07 | 18.88 | 18.97 | 18.57 | 18.74 | -0.64% | 33,240 | 62,204,064 |
| 2024-05-06 | 19.17 | 19.3 | 18.51 | 18.86 | +2.44% | 84,622 | 158,680,150 |
| 2024-04-30 | 17.5 | 18.41 | 17.43 | 18.41 | +9.98% | 39,851 | 71,907,993 |
| 2024-04-29 | 17 | 17.23 | 16.58 | 16.74 | -1.88% | 46,679 | 78,905,294 |
| 2024-04-26 | 17.75 | 17.85 | 16.88 | 17.06 | -3.23% | 52,613 | 90,876,220 |
| 2024-04-25 | 17.5 | 17.77 | 17.43 | 17.63 | +0.28% | 12,293 | 21,670,540 |
| 2024-04-24 | 17.78 | 17.78 | 17.44 | 17.58 | -0.28% | 18,025 | 31,598,293 |
| 2024-04-23 | 17.91 | 18.11 | 17.48 | 17.63 | -2.6% | 18,630 | 33,000,758 |
| 2024-04-22 | 17.98 | 18.28 | 17.81 | 18.1 | +1.4% | 21,346 | 38,588,566 |
| 2024-04-19 | 17.74 | 17.97 | 17.61 | 17.85 | +0.51% | 15,899 | 28,312,234 |
| 2024-04-18 | 17.87 | 18.18 | 17.71 | 17.76 | -0.78% | 21,104 | 37,807,753 |
| 2024-04-17 | 17.23 | 17.9 | 17.23 | 17.9 | +4.19% | 23,376 | 41,258,404 |
| 2024-04-16 | 17.7 | 17.9 | 17.15 | 17.18 | -3.86% | 35,332 | 61,628,140 |
| 2024-04-15 | 18 | 18.4 | 17.53 | 17.87 | -1.27% | 34,749 | 62,431,534 |
| 2024-04-12 | 17.63 | 18.29 | 17.55 | 18.1 | +3.02% | 36,387 | 65,359,916 |
| 2024-04-11 | 17.55 | 17.77 | 17.39 | 17.57 | -0.23% | 23,264 | 40,824,951 |
| 2024-04-10 | 17.54 | 18.09 | 17.47 | 17.61 | +0.4% | 29,466 | 52,436,907 |
| 2024-04-09 | 17.29 | 17.66 | 17.03 | 17.54 | +1.74% | 22,911 | 39,776,100 |
| 2024-04-08 | 17.66 | 17.88 | 17.19 | 17.24 | -2.6% | 27,608 | 48,291,575 |
| 2024-04-03 | 17.3 | 17.75 | 17.26 | 17.7 | +2.08% | 40,582 | 71,211,544 |
| 2024-04-02 | 17 | 17.46 | 16.9 | 17.34 | +1.94% | 35,791 | 61,651,744 |
| 2024-04-01 | 16.9 | 17.08 | 16.53 | 17.01 | +0.71% | 44,021 | 74,055,623 |
| 2024-03-29 | 16.3 | 16.89 | 16.28 | 16.89 | +2.99% | 36,090 | 59,837,718 |
| 2024-03-28 | 16.58 | 16.86 | 16.21 | 16.4 | -1.62% | 31,087 | 51,456,780 |
| 2024-03-27 | 16.5 | 17 | 16.41 | 16.67 | +1.15% | 36,897 | 61,738,040 |
| 2024-03-26 | 16.11 | 16.52 | 16.06 | 16.48 | +2.49% | 25,890 | 42,238,294 |
| 2024-03-25 | 15.98 | 16.38 | 15.94 | 16.08 | -0.43% | 22,591 | 36,593,363 |
| 2024-03-22 | 16.54 | 16.54 | 15.95 | 16.15 | -2.48% | 35,943 | 58,214,544 |
| 2024-03-21 | 16.87 | 16.93 | 16.41 | 16.56 | -1.6% | 32,978 | 54,804,198 |
| 2024-03-20 | 16.6 | 17.05 | 16.55 | 16.83 | +1.39% | 28,573 | 47,841,421 |
| 2024-03-19 | 17.28 | 17.38 | 16.53 | 16.6 | -3.99% | 38,959 | 65,494,588 |
| 2024-03-18 | 17.16 | 17.44 | 16.9 | 17.29 | +0.64% | 27,582 | 47,464,044 |
| 2024-03-15 | 17.27 | 17.79 | 16.95 | 17.18 | -1.15% | 42,188 | 73,041,397 |
| 2024-03-14 | 16.72 | 17.42 | 16.59 | 17.38 | +4.26% | 46,202 | 78,200,978 |
| 2024-03-13 | 16.74 | 16.98 | 16.5 | 16.67 | -0.42% | 28,417 | 47,437,335 |
| 2024-03-12 | 17.01 | 17.37 | 16.55 | 16.74 | -2.28% | 40,562 | 68,266,536 |
| 2024-03-11 | 17.2 | 17.89 | 16.93 | 17.13 | -1.44% | 44,703 | 77,069,661 |
| 2024-03-08 | 16.42 | 17.89 | 16.31 | 17.38 | +4.95% | 62,929 | 108,042,759 |
| 2024-03-07 | 15.8 | 16.6 | 15.7 | 16.56 | +4.41% | 59,590 | 96,893,998 |
| 2024-03-06 | 15.75 | 16.26 | 15.71 | 15.86 | 0% | 46,212 | 73,933,289 |
| 2024-03-05 | 15.46 | 15.89 | 15.35 | 15.86 | +2.06% | 35,431 | 55,381,275 |
| 2024-03-04 | 15.38 | 15.56 | 15.07 | 15.54 | +0.26% | 35,089 | 53,722,993 |
| 2024-03-01 | 15.64 | 15.64 | 15.31 | 15.5 | -1.27% | 31,391 | 48,550,747 |
| 2024-02-29 | 15.51 | 15.7 | 15.38 | 15.7 | -0.06% | 42,514 | 65,977,191 |
| 2024-02-28 | 16 | 16.09 | 15.47 | 15.71 | -2% | 45,941 | 72,376,087 |
| 2024-02-27 | 15.8 | 16.06 | 15.7 | 16.03 | +0.82% | 42,582 | 67,802,989 |
| 2024-02-26 | 15.33 | 15.95 | 15.2 | 15.9 | +3.31% | 60,825 | 94,809,804 |
| 2024-02-23 | 15.66 | 15.78 | 15.12 | 15.39 | -2.1% | 56,335 | 86,470,763 |
| 2024-02-22 | 15.6 | 15.9 | 15.51 | 15.72 | -0.95% | 42,839 | 67,173,813 |
| 2024-02-21 | 15.97 | 16.34 | 15.85 | 15.87 | -1.61% | 53,931 | 86,662,166 |
| 2024-02-20 | 16.01 | 16.18 | 15.83 | 16.13 | -0.55% | 32,025 | 51,309,848 |
| 2024-02-19 | 15.8 | 16.9 | 15.58 | 16.22 | +3.58% | 54,207 | 87,691,021 |
| 2024-02-08 | 15.29 | 15.77 | 14.98 | 15.66 | +0.58% | 45,750 | 70,062,528 |
| 2024-02-07 | 15.5 | 15.64 | 14.87 | 15.57 | -1.46% | 56,851 | 86,483,108 |
| 2024-02-06 | 14.65 | 16.04 | 14.15 | 15.8 | +5.61% | 55,039 | 83,790,194 |
| 2024-02-05 | 14.85 | 15.7 | 14.1 | 14.96 | +0.4% | 73,835 | 108,996,516 |
| 2024-02-02 | 15.46 | 15.76 | 14.66 | 14.9 | -3.99% | 61,213 | 92,526,229 |
| 2024-02-01 | 15.85 | 15.95 | 15.05 | 15.52 | -2.57% | 64,648 | 100,544,076 |
| 2024-01-31 | 15.74 | 17.15 | 15.61 | 15.93 | +0.5% | 100,846 | 163,795,781 |
| 2024-01-30 | 15.52 | 16.55 | 15.2 | 15.85 | +1.21% | 72,300 | 115,271,915 |
| 2024-01-29 | 15.47 | 16.03 | 15.43 | 15.66 | +0.64% | 59,072 | 92,653,776 |
| 2024-01-26 | 14.9 | 15.88 | 14.9 | 15.56 | +4.01% | 68,442 | 105,768,798 |
| 2024-01-25 | 15.12 | 15.2 | 14.82 | 14.96 | -0.93% | 37,922 | 56,773,176 |
| 2024-01-24 | 14.75 | 15.5 | 14.56 | 15.1 | +2.37% | 75,338 | 113,618,248 |
| 2024-01-23 | 14.38 | 14.77 | 14.21 | 14.75 | +3% | 38,164 | 55,205,080 |
| 2024-01-22 | 14.94 | 15.01 | 14.32 | 14.32 | -4.53% | 34,330 | 50,213,584 |
| 2024-01-19 | 14.94 | 15.28 | 14.74 | 15 | +0.4% | 25,052 | 37,586,120 |
| 2024-01-18 | 14.86 | 15.2 | 14.61 | 14.94 | +0.07% | 36,564 | 54,395,270 |
| 2024-01-17 | 14.97 | 15.26 | 14.9 | 14.93 | -0.27% | 37,578 | 56,768,041 |
| 2024-01-16 | 14.63 | 15.04 | 14.56 | 14.97 | +2.39% | 36,836 | 54,802,061 |
| 2024-01-15 | 14.5 | 14.7 | 14.49 | 14.62 | +1.67% | 14,667 | 21,442,349 |
| 2024-01-12 | 14.54 | 14.72 | 14.38 | 14.38 | -1.3% | 11,247 | 16,361,549 |
| 2024-01-11 | 14.42 | 14.63 | 14.28 | 14.57 | +1.18% | 20,977 | 30,397,426 |
| 2024-01-10 | 14.29 | 14.51 | 14.17 | 14.4 | +0.28% | 15,727 | 22,574,380 |
| 2024-01-09 | 14.14 | 14.42 | 13.96 | 14.36 | +2.35% | 27,694 | 39,472,842 |
| 2024-01-08 | 14.2 | 14.4 | 14.01 | 14.03 | -1.61% | 29,382 | 41,708,336 |
| 2024-01-05 | 14.3 | 14.52 | 14.2 | 14.26 | -0.21% | 19,348 | 27,798,736 |
| 2024-01-04 | 14.08 | 14.32 | 14.01 | 14.29 | +1.13% | 20,740 | 29,435,599 |
| 2024-01-03 | 14.02 | 14.15 | 13.96 | 14.13 | +0.64% | 18,750 | 26,336,489 |
| 2024-01-02 | 14.05 | 14.23 | 13.9 | 14.04 | -2.36% | 28,911 | 40,642,391 |
| 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：