股票概览
18.74
-0.95%
-0.18
18.86
开盘价
19.15
最高价
18.63
最低价
9,265
成交量
数据更新至: 2024-05-20
技术指标
18.83
MA5 (5日均线)
19.01
MA10 (10日均线)
18.86
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 | 18.86 | 19.15 | 18.63 | 18.74 | -0.95% | 9,265 | 17,466,181 |
| 2024-05-17 | 18.85 | 18.97 | 18.52 | 18.92 | +0.8% | 8,721 | 16,356,989 |
| 2024-05-16 | 18.81 | 19.21 | 18.7 | 18.77 | +0.11% | 9,428 | 17,830,372 |
| 2024-05-15 | 18.85 | 19.3 | 18.52 | 18.75 | -1.06% | 9,660 | 18,282,290 |
| 2024-05-14 | 19.7 | 19.71 | 18.6 | 18.95 | +2.88% | 11,965 | 22,627,023 |
| 2024-05-13 | 19.12 | 19.12 | 18.35 | 18.42 | -3.05% | 11,406 | 21,184,020 |
| 2024-05-10 | 19.75 | 19.82 | 18.92 | 19 | -3.11% | 10,837 | 20,736,681 |
| 2024-05-09 | 19.24 | 19.68 | 19.24 | 19.61 | +2.24% | 10,400 | 20,372,303 |
| 2024-05-08 | 19.74 | 19.84 | 19.16 | 19.18 | -2.84% | 8,857 | 17,176,496 |
| 2024-05-07 | 19.64 | 19.84 | 19.28 | 19.74 | +0.51% | 10,982 | 21,533,258 |
| 2024-05-06 | 19.48 | 19.8 | 19.42 | 19.64 | +1.55% | 11,393 | 22,347,751 |
| 2024-04-30 | 19.52 | 19.76 | 18.84 | 19.34 | -0.62% | 12,914 | 24,843,398 |
| 2024-04-29 | 18.95 | 19.75 | 18.88 | 19.46 | +1.73% | 18,934 | 36,817,629 |
| 2024-04-26 | 18.67 | 19.7 | 18.62 | 19.13 | +2.14% | 16,160 | 30,933,444 |
| 2024-04-25 | 18.81 | 19.25 | 18.6 | 18.73 | -1.32% | 14,272 | 27,065,864 |
| 2024-04-24 | 18.64 | 19.26 | 18.3 | 18.98 | +4.46% | 19,516 | 36,739,505 |
| 2024-04-23 | 18.12 | 18.25 | 17.79 | 18.17 | +2.42% | 9,880 | 17,831,820 |
| 2024-04-22 | 17.72 | 18.3 | 17.45 | 17.74 | -0.84% | 9,370 | 16,743,888 |
| 2024-04-19 | 18.37 | 18.37 | 17.74 | 17.89 | -1.05% | 11,009 | 19,752,563 |
| 2024-04-18 | 18.84 | 18.93 | 17.85 | 18.08 | -0.99% | 20,966 | 38,217,426 |
| 2024-04-17 | 16.7 | 18.26 | 16.7 | 18.26 | +10% | 14,961 | 26,616,271 |
| 2024-04-16 | 18.51 | 18.51 | 16.53 | 16.6 | -9.54% | 22,189 | 37,681,018 |
| 2024-04-15 | 19.56 | 19.66 | 18.1 | 18.35 | -5.9% | 20,249 | 37,684,256 |
| 2024-04-12 | 19.74 | 20.03 | 19.35 | 19.5 | -1.02% | 12,724 | 24,987,837 |
| 2024-04-11 | 20.18 | 20.47 | 19.67 | 19.7 | -2.86% | 16,614 | 33,341,724 |
| 2024-04-10 | 21.12 | 21.12 | 20.1 | 20.28 | -3.98% | 16,697 | 34,188,803 |
| 2024-04-09 | 20.91 | 21.67 | 20.45 | 21.12 | +2.18% | 18,230 | 38,248,041 |
| 2024-04-08 | 21.53 | 21.53 | 20.65 | 20.67 | -4.31% | 16,848 | 35,223,686 |
| 2024-04-03 | 22.4 | 22.4 | 21.36 | 21.6 | -4.68% | 26,391 | 57,269,372 |
| 2024-04-02 | 22.5 | 23.39 | 21.56 | 22.66 | +1.43% | 41,752 | 93,044,198 |
| 2024-04-01 | 22.27 | 22.75 | 22.01 | 22.34 | -0.62% | 37,635 | 84,153,234 |
| 2024-03-29 | 23.3 | 23.6 | 21.9 | 22.48 | -4.14% | 56,640 | 128,255,950 |
| 2024-03-28 | 25.29 | 25.29 | 23.3 | 23.45 | +2% | 89,388 | 215,225,801 |
| 2024-03-27 | 22 | 22.99 | 21.9 | 22.99 | +10% | 26,231 | 59,916,852 |
| 2024-03-26 | 21.51 | 21.97 | 20.36 | 20.9 | -4.74% | 32,972 | 69,373,692 |
| 2024-03-25 | 22.92 | 22.92 | 21.38 | 21.94 | -7.62% | 39,244 | 87,151,409 |
| 2024-03-22 | 23.5 | 24.72 | 23.23 | 23.75 | -1.86% | 59,043 | 140,805,373 |
| 2024-03-21 | 23 | 25.48 | 23 | 24.2 | +4.49% | 76,434 | 184,881,859 |
| 2024-03-20 | 23.35 | 23.56 | 23.01 | 23.16 | -0.81% | 38,286 | 89,159,830 |
| 2024-03-19 | 23.37 | 23.64 | 23 | 23.35 | -1.73% | 39,533 | 92,172,004 |
| 2024-03-18 | 22.29 | 24.5 | 22.15 | 23.76 | +6.55% | 80,262 | 186,916,394 |
| 2024-03-15 | 21.44 | 22.42 | 21.23 | 22.3 | +2.29% | 37,857 | 83,102,942 |
| 2024-03-14 | 22.8 | 23.25 | 21.69 | 21.8 | -5.38% | 45,373 | 101,344,970 |
| 2024-03-13 | 22.89 | 23.58 | 22.42 | 23.04 | +0.17% | 49,002 | 112,558,997 |
| 2024-03-12 | 23.1 | 23.34 | 22.71 | 23 | -2.29% | 58,569 | 134,409,212 |
| 2024-03-11 | 24.48 | 24.48 | 22.5 | 23.54 | -4.73% | 106,337 | 249,105,966 |
| 2024-03-08 | 22.5 | 24.71 | 22.22 | 24.71 | +10.02% | 110,405 | 261,011,456 |
| 2024-03-07 | 22.55 | 23.8 | 21.5 | 22.46 | -2.22% | 94,803 | 215,948,737 |
| 2024-03-06 | 21.68 | 24.38 | 21.55 | 22.97 | -3.49% | 105,500 | 237,806,939 |
| 2024-03-05 | 20.3 | 24.79 | 20.3 | 23.8 | +5.5% | 131,014 | 276,818,621 |
| 2024-03-04 | 22.56 | 22.56 | 22.56 | 22.56 | -10.01% | 12,253 | 27,642,768 |
| 2024-03-01 | 28.13 | 29.3 | 24 | 25.07 | -5.89% | 176,771 | 496,924,561 |
| 2024-02-29 | 21.8 | 26.64 | 21.8 | 26.64 | +9.99% | 102,078 | 253,535,387 |
| 2024-02-28 | 23 | 24.22 | 22.38 | 24.22 | +9.99% | 71,230 | 168,864,039 |
| 2024-02-27 | 20.02 | 22.02 | 20.02 | 22.02 | +9.99% | 51,293 | 111,489,330 |
| 2024-02-26 | 18.71 | 20.02 | 18.5 | 20.02 | +10% | 32,105 | 61,852,629 |
| 2024-02-23 | 17.44 | 18.86 | 17.2 | 18.2 | +2.88% | 34,639 | 61,936,828 |
| 2024-02-22 | 16.63 | 17.75 | 16.26 | 17.69 | +4.8% | 40,005 | 67,719,011 |
| 2024-02-21 | 16.72 | 17.47 | 16.25 | 16.88 | +2.55% | 27,804 | 46,502,491 |
| 2024-02-20 | 15.7 | 17.27 | 15.28 | 16.46 | +4.84% | 24,712 | 40,546,431 |
| 2024-02-19 | 14.25 | 15.7 | 14.02 | 15.7 | +10.02% | 21,052 | 31,603,180 |
| 2024-02-08 | 13.4 | 14.33 | 12.1 | 14.27 | +6.49% | 24,495 | 32,535,006 |
| 2024-02-07 | 14.98 | 14.99 | 13.27 | 13.4 | -9.09% | 24,489 | 34,658,524 |
| 2024-02-06 | 14.53 | 15.61 | 14.53 | 14.74 | -8.67% | 27,833 | 41,112,434 |
| 2024-02-05 | 16.93 | 18.11 | 16.14 | 16.14 | -9.98% | 8,539 | 14,289,325 |
| 2024-02-02 | 19.2 | 19.8 | 17.45 | 17.93 | -7.39% | 21,936 | 40,778,713 |
| 2024-02-01 | 20.29 | 20.29 | 18.76 | 19.36 | -7.1% | 18,152 | 34,672,568 |
| 2024-01-31 | 20.84 | 21.4 | 20.84 | 20.84 | -10.02% | 11,619 | 24,270,353 |
| 2024-01-30 | 25.6 | 25.6 | 23.16 | 23.16 | -9.99% | 19,014 | 45,743,186 |
| 2024-01-29 | 26.79 | 27.88 | 25.71 | 25.73 | -4.7% | 18,208 | 48,569,414 |
| 2024-01-26 | 26.47 | 27.5 | 26.1 | 27 | +0.45% | 25,929 | 69,541,019 |
| 2024-01-25 | 24.99 | 27.5 | 24.06 | 26.88 | +4.88% | 28,176 | 73,402,427 |
| 2024-01-24 | 26 | 27.16 | 24.87 | 25.63 | -0.08% | 16,684 | 43,017,419 |
| 2024-01-23 | 25.7 | 25.86 | 24.5 | 25.65 | -0.27% | 8,309 | 21,062,372 |
| 2024-01-22 | 27.21 | 27.38 | 25.1 | 25.72 | -4.99% | 12,497 | 33,123,711 |
| 2024-01-19 | 26.88 | 27.25 | 26.56 | 27.07 | +1.05% | 12,580 | 33,883,259 |
| 2024-01-18 | 26.32 | 26.8 | 25.56 | 26.79 | +1.63% | 17,182 | 44,967,776 |
| 2024-01-17 | 27.44 | 27.67 | 26.27 | 26.36 | -4.04% | 11,093 | 29,933,929 |
| 2024-01-16 | 27.37 | 28.04 | 26.83 | 27.47 | -0.94% | 12,290 | 33,476,736 |
| 2024-01-15 | 27.5 | 28.34 | 27.39 | 27.73 | -0.18% | 14,738 | 41,110,909 |
| 2024-01-12 | 27.07 | 27.98 | 26.85 | 27.78 | +2.97% | 23,358 | 64,288,309 |
| 2024-01-11 | 27.27 | 27.27 | 26.2 | 26.98 | +0.3% | 14,267 | 38,226,380 |
| 2024-01-10 | 27.19 | 27.65 | 26.45 | 26.9 | -1.82% | 17,218 | 46,461,354 |
| 2024-01-09 | 26.47 | 27.68 | 26.3 | 27.4 | +3.28% | 24,916 | 67,812,218 |
| 2024-01-08 | 27.28 | 27.28 | 26.01 | 26.53 | -1.81% | 26,174 | 69,539,182 |
| 2024-01-05 | 26.01 | 27.32 | 25.78 | 27.02 | +3.72% | 41,089 | 109,888,388 |
| 2024-01-04 | 26.43 | 26.43 | 25.69 | 26.05 | -0.95% | 23,069 | 60,087,880 |
| 2024-01-03 | 25.63 | 27.5 | 25.26 | 26.3 | +2.61% | 29,009 | 75,904,308 |
| 2024-01-02 | 25.78 | 26.21 | 25.61 | 25.63 | -0.58% | 8,588 | 22,147,694 |
| 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：