股票概览
19.45
+2.37%
+0.45
18.88
开盘价
19.63
最高价
18.83
最低价
27,136
成交量
数据更新至: 2024-05-20
技术指标
19.13
MA5 (5日均线)
18.92
MA10 (10日均线)
18.72
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 | 18.88 | 19.63 | 18.83 | 19.45 | +2.37% | 27,136 | 52,410,996 |
| 2024-05-17 | 19.19 | 19.28 | 18.69 | 19 | -1.04% | 17,704 | 33,451,379 |
| 2024-05-16 | 18.92 | 19.46 | 18.81 | 19.2 | +1.11% | 16,063 | 30,775,721 |
| 2024-05-15 | 19.06 | 19.22 | 18.95 | 18.99 | -0.21% | 9,449 | 18,015,451 |
| 2024-05-14 | 18.78 | 19.24 | 18.74 | 19.03 | +1.06% | 15,039 | 28,588,382 |
| 2024-05-13 | 18.64 | 18.94 | 18.44 | 18.83 | +0.05% | 13,946 | 26,108,745 |
| 2024-05-10 | 18.26 | 18.89 | 18.15 | 18.82 | +3.07% | 18,527 | 34,385,893 |
| 2024-05-09 | 18.48 | 18.62 | 18.11 | 18.26 | -1.24% | 14,678 | 26,890,719 |
| 2024-05-08 | 18.5 | 18.83 | 17.89 | 18.49 | -3.14% | 16,636 | 30,840,879 |
| 2024-05-07 | 18.91 | 19.19 | 18.68 | 19.09 | +0.21% | 18,144 | 34,402,822 |
| 2024-05-06 | 18.8 | 19.1 | 18.5 | 19.05 | +2.42% | 31,068 | 58,599,573 |
| 2024-04-30 | 18.92 | 19.04 | 18.58 | 18.6 | -1.8% | 21,775 | 40,894,830 |
| 2024-04-29 | 18.51 | 19.08 | 18.51 | 18.94 | +2.32% | 18,996 | 35,821,999 |
| 2024-04-26 | 18.27 | 18.66 | 18.1 | 18.51 | +0.98% | 17,715 | 32,766,441 |
| 2024-04-25 | 18.4 | 18.77 | 18.25 | 18.33 | -0.38% | 14,886 | 27,483,693 |
| 2024-04-24 | 18.37 | 18.57 | 18.16 | 18.4 | -0.11% | 15,323 | 28,154,431 |
| 2024-04-23 | 18.35 | 18.5 | 18.16 | 18.42 | -0.22% | 14,101 | 25,866,372 |
| 2024-04-22 | 18.2 | 18.49 | 17.82 | 18.46 | +1.43% | 23,063 | 42,220,483 |
| 2024-04-19 | 18.4 | 18.41 | 17.9 | 18.2 | -0.98% | 16,018 | 29,053,116 |
| 2024-04-18 | 18.08 | 18.86 | 17.91 | 18.38 | +1.43% | 30,406 | 56,322,087 |
| 2024-04-17 | 17.18 | 18.12 | 17.18 | 18.12 | +5.66% | 26,298 | 46,930,316 |
| 2024-04-16 | 17.41 | 17.75 | 16.72 | 17.15 | -1.38% | 28,366 | 48,806,987 |
| 2024-04-15 | 18.15 | 18.38 | 17.13 | 17.39 | -4.35% | 21,469 | 38,083,238 |
| 2024-04-12 | 18.04 | 18.32 | 17.9 | 18.18 | +0.72% | 13,757 | 24,930,123 |
| 2024-04-11 | 18 | 18.27 | 17.88 | 18.05 | -0.99% | 12,193 | 22,042,061 |
| 2024-04-10 | 18.39 | 18.51 | 18.05 | 18.23 | -0.92% | 17,179 | 31,382,790 |
| 2024-04-09 | 18.56 | 18.56 | 18.15 | 18.4 | -0.43% | 18,294 | 33,589,086 |
| 2024-04-08 | 19.12 | 19.37 | 18.36 | 18.48 | -3.35% | 32,396 | 60,838,888 |
| 2024-04-03 | 19.56 | 19.67 | 18.78 | 19.12 | +2.25% | 51,086 | 97,952,319 |
| 2024-04-02 | 18.8 | 18.8 | 18.16 | 18.7 | -1.63% | 39,342 | 72,635,469 |
| 2024-04-01 | 18.19 | 19.28 | 18.19 | 19.01 | +5.2% | 64,756 | 121,945,728 |
| 2024-03-29 | 18.72 | 19.38 | 17.75 | 18.07 | +0.39% | 60,430 | 111,304,499 |
| 2024-03-28 | 16.28 | 18 | 16.28 | 18 | +10.02% | 18,020 | 31,316,447 |
| 2024-03-27 | 16.77 | 16.93 | 16.36 | 16.36 | -2.79% | 9,982 | 16,650,378 |
| 2024-03-26 | 16.7 | 16.9 | 16.52 | 16.83 | +1.02% | 9,094 | 15,218,875 |
| 2024-03-25 | 17.13 | 17.17 | 16.65 | 16.66 | -1.83% | 9,488 | 16,065,065 |
| 2024-03-22 | 17.38 | 17.38 | 16.84 | 16.97 | -1.22% | 8,808 | 15,013,972 |
| 2024-03-21 | 17.18 | 17.32 | 16.99 | 17.18 | 0% | 8,059 | 13,808,034 |
| 2024-03-20 | 17.14 | 17.39 | 17.05 | 17.18 | 0% | 9,439 | 16,224,683 |
| 2024-03-19 | 17.07 | 17.27 | 17.01 | 17.18 | +0.59% | 9,145 | 15,704,104 |
| 2024-03-18 | 17.11 | 17.27 | 16.87 | 17.08 | +1.24% | 14,367 | 24,530,815 |
| 2024-03-15 | 16.86 | 16.97 | 16.67 | 16.87 | +0.06% | 9,651 | 16,263,431 |
| 2024-03-14 | 16.7 | 17.17 | 16.59 | 16.86 | +0.78% | 13,486 | 22,774,040 |
| 2024-03-13 | 16.76 | 17.08 | 16.66 | 16.73 | -0.18% | 13,718 | 23,083,989 |
| 2024-03-12 | 16.9 | 17 | 16.51 | 16.76 | -0.59% | 14,721 | 24,669,352 |
| 2024-03-11 | 16.15 | 17 | 15.92 | 16.86 | +5.05% | 25,738 | 42,409,243 |
| 2024-03-08 | 15.89 | 16.28 | 15.83 | 16.05 | -0.06% | 15,282 | 24,550,122 |
| 2024-03-07 | 16.18 | 16.63 | 15.96 | 16.06 | -0.86% | 10,494 | 17,053,048 |
| 2024-03-06 | 15.96 | 16.41 | 15.94 | 16.2 | -0.06% | 7,256 | 11,722,836 |
| 2024-03-05 | 16.39 | 16.49 | 16.1 | 16.21 | -1.4% | 11,460 | 18,650,826 |
| 2024-03-04 | 16.36 | 17 | 16.21 | 16.44 | +1.42% | 15,868 | 26,178,439 |
| 2024-03-01 | 16.27 | 16.48 | 16 | 16.21 | -0.37% | 10,645 | 17,255,269 |
| 2024-02-29 | 15.83 | 16.39 | 15.35 | 16.27 | +2.39% | 16,362 | 26,319,020 |
| 2024-02-28 | 16.86 | 17.34 | 15.86 | 15.89 | -6.03% | 18,540 | 30,847,894 |
| 2024-02-27 | 16.75 | 16.91 | 16.51 | 16.91 | +1.32% | 15,233 | 25,550,734 |
| 2024-02-26 | 17.18 | 17.24 | 16.57 | 16.69 | -3.08% | 19,890 | 33,473,937 |
| 2024-02-23 | 16.84 | 17.28 | 16.61 | 17.22 | +2.26% | 14,468 | 24,556,351 |
| 2024-02-22 | 16.36 | 17.1 | 16.36 | 16.84 | -1.52% | 22,514 | 37,587,101 |
| 2024-02-21 | 17.26 | 17.45 | 16.8 | 17.1 | -0.06% | 28,644 | 48,903,628 |
| 2024-02-20 | 15.95 | 17.11 | 15.09 | 17.11 | +10.03% | 33,375 | 55,257,844 |
| 2024-02-19 | 14.26 | 15.55 | 14.26 | 15.55 | +9.97% | 21,297 | 32,609,262 |
| 2024-02-08 | 12.93 | 14.14 | 12.36 | 14.14 | +10.04% | 40,460 | 53,483,521 |
| 2024-02-07 | 13.42 | 13.65 | 12.6 | 12.85 | -3.31% | 36,715 | 48,092,437 |
| 2024-02-06 | 13 | 13.88 | 12.3 | 13.29 | -2.78% | 33,934 | 43,939,157 |
| 2024-02-05 | 14.94 | 15.36 | 13.67 | 13.67 | -10.01% | 18,244 | 25,496,788 |
| 2024-02-02 | 15.92 | 16.13 | 14.78 | 15.19 | -5.24% | 20,342 | 31,471,510 |
| 2024-02-01 | 16.1 | 16.45 | 15.39 | 16.03 | -0.43% | 31,626 | 50,545,850 |
| 2024-01-31 | 16.71 | 16.87 | 16 | 16.1 | -3.88% | 15,220 | 25,075,343 |
| 2024-01-30 | 17.12 | 17.52 | 16.6 | 16.75 | -3.85% | 12,068 | 20,661,435 |
| 2024-01-29 | 18.01 | 18.2 | 17.42 | 17.42 | -3.49% | 10,916 | 19,384,328 |
| 2024-01-26 | 18.2 | 18.56 | 17.95 | 18.05 | -1.15% | 11,227 | 20,523,404 |
| 2024-01-25 | 17.72 | 18.28 | 17.43 | 18.26 | +2.41% | 16,029 | 28,597,712 |
| 2024-01-24 | 17.67 | 18.27 | 17.35 | 17.83 | +1.25% | 21,160 | 37,680,004 |
| 2024-01-23 | 17.28 | 17.7 | 17.06 | 17.61 | +1.44% | 15,019 | 26,111,153 |
| 2024-01-22 | 18.38 | 18.54 | 17.21 | 17.36 | -5.55% | 20,125 | 35,974,919 |
| 2024-01-19 | 18.59 | 18.9 | 18.25 | 18.38 | -0.65% | 11,819 | 21,897,744 |
| 2024-01-18 | 18.5 | 18.59 | 17.74 | 18.5 | -0.27% | 18,020 | 32,763,809 |
| 2024-01-17 | 19.08 | 19.23 | 18.5 | 18.55 | -2.11% | 13,987 | 26,360,843 |
| 2024-01-16 | 18.75 | 18.97 | 18.55 | 18.95 | +0.64% | 12,900 | 24,217,201 |
| 2024-01-15 | 18.59 | 18.95 | 18.42 | 18.83 | +1.02% | 15,898 | 29,832,888 |
| 2024-01-12 | 18.76 | 19.02 | 18.53 | 18.64 | -0.64% | 14,685 | 27,542,573 |
| 2024-01-11 | 18.37 | 19.11 | 18.26 | 18.76 | +1.02% | 25,627 | 48,150,942 |
| 2024-01-10 | 18.37 | 18.88 | 18.04 | 18.57 | +0.38% | 22,509 | 41,679,355 |
| 2024-01-09 | 18.11 | 18.66 | 18.11 | 18.5 | +1.59% | 24,108 | 44,414,705 |
| 2024-01-08 | 18.16 | 18.76 | 17.68 | 18.21 | -1.03% | 35,203 | 64,644,015 |
| 2024-01-05 | 18.39 | 19.65 | 18.24 | 18.4 | -0.7% | 43,634 | 81,770,011 |
| 2024-01-04 | 18.87 | 18.99 | 18.36 | 18.53 | -1.8% | 35,610 | 66,056,142 |
| 2024-01-03 | 19.9 | 19.98 | 18.59 | 18.87 | -5.41% | 73,068 | 139,308,142 |
| 2024-01-02 | 18.1 | 19.95 | 18.04 | 19.95 | +9.98% | 50,839 | 99,085,041 |
| 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：