股票概览
19.18
+1.54%
+0.29
18.91
开盘价
19.21
最高价
18.79
最低价
12,154
成交量
数据更新至: 2024-05-20
技术指标
18.65
MA5 (5日均线)
18.59
MA10 (10日均线)
17.86
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 | 18.91 | 19.21 | 18.79 | 19.18 | +1.54% | 12,154 | 23,160,249 |
| 2024-05-17 | 18.7 | 18.89 | 18.39 | 18.89 | +1.89% | 12,254 | 22,894,336 |
| 2024-05-16 | 18.45 | 18.75 | 18.15 | 18.54 | +1.2% | 8,608 | 15,984,350 |
| 2024-05-15 | 18.29 | 18.77 | 18.12 | 18.32 | +0.05% | 9,258 | 17,111,772 |
| 2024-05-14 | 18.04 | 18.4 | 17.99 | 18.31 | +1.95% | 11,249 | 20,520,569 |
| 2024-05-13 | 18.72 | 18.72 | 17.91 | 17.96 | -4.01% | 13,625 | 24,757,554 |
| 2024-05-10 | 18.85 | 18.85 | 18.46 | 18.71 | -0.27% | 8,856 | 16,495,051 |
| 2024-05-09 | 18.66 | 18.83 | 18.55 | 18.76 | +1.02% | 10,676 | 19,953,160 |
| 2024-05-08 | 18.5 | 18.74 | 18.4 | 18.57 | -0.32% | 10,798 | 20,081,729 |
| 2024-05-07 | 18.43 | 18.67 | 18.43 | 18.63 | +0.87% | 11,599 | 21,535,875 |
| 2024-05-06 | 18.69 | 18.75 | 18.32 | 18.47 | +0.33% | 13,500 | 24,898,907 |
| 2024-04-30 | 18.55 | 18.63 | 18.22 | 18.41 | -0.49% | 13,268 | 24,421,816 |
| 2024-04-29 | 17.69 | 18.57 | 17.62 | 18.5 | +4.58% | 22,776 | 41,468,888 |
| 2024-04-26 | 17.33 | 17.77 | 17.07 | 17.69 | +2.73% | 16,482 | 28,904,364 |
| 2024-04-25 | 17 | 17.57 | 16.9 | 17.22 | +1.89% | 20,034 | 34,689,713 |
| 2024-04-24 | 16.27 | 16.92 | 16.18 | 16.9 | +3.81% | 14,687 | 24,552,836 |
| 2024-04-23 | 16.02 | 16.39 | 15.93 | 16.28 | +2.45% | 10,545 | 17,112,727 |
| 2024-04-22 | 15.95 | 16.2 | 15.28 | 15.89 | -0.44% | 11,939 | 18,841,544 |
| 2024-04-19 | 16.08 | 16.17 | 15.67 | 15.96 | -0.75% | 12,835 | 20,405,705 |
| 2024-04-18 | 16.07 | 16.42 | 15.55 | 16.08 | +1.58% | 22,765 | 36,498,305 |
| 2024-04-17 | 15 | 15.86 | 14.73 | 15.83 | +9.47% | 23,054 | 35,640,107 |
| 2024-04-16 | 15.73 | 15.89 | 14.45 | 14.46 | -9.34% | 28,987 | 42,938,947 |
| 2024-04-15 | 16.9 | 17.3 | 15.67 | 15.95 | -6.67% | 23,207 | 37,723,615 |
| 2024-04-12 | 17.06 | 17.44 | 16.93 | 17.09 | +0.59% | 10,522 | 18,054,896 |
| 2024-04-11 | 16.81 | 17.15 | 16.61 | 16.99 | +0.71% | 8,050 | 13,642,652 |
| 2024-04-10 | 17.43 | 17.43 | 16.68 | 16.87 | -2.99% | 11,593 | 19,709,674 |
| 2024-04-09 | 17.23 | 17.44 | 17.01 | 17.39 | +0.99% | 9,472 | 16,349,134 |
| 2024-04-08 | 17.81 | 17.85 | 17.21 | 17.22 | -3.53% | 13,507 | 23,582,138 |
| 2024-04-03 | 18.05 | 18.1 | 17.6 | 17.85 | -1.16% | 13,380 | 23,810,841 |
| 2024-04-02 | 18.03 | 18.21 | 17.78 | 18.06 | +0.39% | 18,725 | 33,747,478 |
| 2024-04-01 | 17.77 | 18.05 | 17.67 | 17.99 | +2.1% | 15,748 | 28,243,559 |
| 2024-03-29 | 17.47 | 17.65 | 17.11 | 17.62 | +0.86% | 18,298 | 31,783,542 |
| 2024-03-28 | 16.76 | 17.64 | 16.76 | 17.47 | +3.68% | 20,655 | 35,796,884 |
| 2024-03-27 | 17.5 | 17.5 | 16.8 | 16.85 | -3.05% | 18,765 | 32,042,488 |
| 2024-03-26 | 17.33 | 17.7 | 17 | 17.38 | +0.12% | 18,382 | 31,943,825 |
| 2024-03-25 | 18.13 | 18.13 | 17.32 | 17.36 | -3.61% | 23,229 | 41,322,311 |
| 2024-03-22 | 18.3 | 18.38 | 18 | 18.01 | -1.58% | 18,705 | 33,985,645 |
| 2024-03-21 | 18.23 | 18.52 | 18.1 | 18.3 | 0% | 23,936 | 43,847,322 |
| 2024-03-20 | 18.45 | 18.53 | 18.19 | 18.3 | -0.76% | 27,635 | 50,630,097 |
| 2024-03-19 | 18.9 | 19.06 | 18.44 | 18.44 | -3.76% | 55,451 | 103,011,175 |
| 2024-03-18 | 19.04 | 20.76 | 18.42 | 19.16 | +1.54% | 80,614 | 155,101,250 |
| 2024-03-15 | 18.79 | 18.88 | 18.21 | 18.87 | -0.05% | 30,252 | 55,767,527 |
| 2024-03-14 | 18.08 | 18.88 | 17.94 | 18.88 | +3.62% | 37,376 | 68,655,844 |
| 2024-03-13 | 17.61 | 18.49 | 17.53 | 18.22 | +3.35% | 30,491 | 55,028,599 |
| 2024-03-12 | 17.25 | 17.68 | 16.98 | 17.63 | +2.2% | 25,869 | 45,010,115 |
| 2024-03-11 | 17.1 | 17.26 | 16.72 | 17.25 | +0.88% | 20,770 | 35,261,718 |
| 2024-03-08 | 16.57 | 17.2 | 16.37 | 17.1 | +3.64% | 26,611 | 44,850,935 |
| 2024-03-07 | 16.74 | 17.14 | 16.49 | 16.5 | -0.9% | 19,096 | 31,978,534 |
| 2024-03-06 | 16.58 | 16.84 | 16.22 | 16.65 | +1.52% | 15,198 | 25,188,164 |
| 2024-03-05 | 16.89 | 17.1 | 16.35 | 16.4 | -3.64% | 18,635 | 31,126,635 |
| 2024-03-04 | 17.06 | 17.35 | 16.52 | 17.02 | +0.24% | 21,508 | 36,365,434 |
| 2024-03-01 | 16.57 | 17.13 | 16.45 | 16.98 | +2.47% | 31,699 | 53,226,552 |
| 2024-02-29 | 15.5 | 16.6 | 15.5 | 16.57 | +3.82% | 34,632 | 56,272,166 |
| 2024-02-28 | 17.8 | 18.19 | 15.96 | 15.96 | -9.98% | 32,702 | 55,405,762 |
| 2024-02-27 | 16.91 | 17.75 | 16.85 | 17.73 | +4.29% | 13,552 | 23,617,650 |
| 2024-02-26 | 16.79 | 17.35 | 16.53 | 17 | +1.67% | 16,993 | 28,836,712 |
| 2024-02-23 | 16.14 | 16.79 | 16.02 | 16.72 | +4.43% | 13,123 | 21,485,086 |
| 2024-02-22 | 15.55 | 16.08 | 15.55 | 16.01 | +2.23% | 11,166 | 17,729,013 |
| 2024-02-21 | 15.1 | 15.96 | 14.92 | 15.66 | +1.89% | 15,716 | 24,661,497 |
| 2024-02-20 | 14.71 | 15.49 | 14.45 | 15.37 | +3.29% | 23,598 | 35,625,840 |
| 2024-02-19 | 14.05 | 14.96 | 14.05 | 14.88 | +6.82% | 29,407 | 43,085,153 |
| 2024-02-08 | 12.75 | 13.94 | 12.51 | 13.93 | +9.94% | 29,211 | 38,637,917 |
| 2024-02-07 | 13.08 | 13.57 | 12.36 | 12.67 | -3.65% | 31,629 | 40,847,163 |
| 2024-02-06 | 12.76 | 13.64 | 12.04 | 13.15 | -1.72% | 39,139 | 49,575,848 |
| 2024-02-05 | 14.5 | 14.66 | 13.38 | 13.38 | -10.02% | 28,725 | 39,020,337 |
| 2024-02-02 | 15.8 | 16.36 | 14.48 | 14.87 | -7.58% | 23,322 | 35,774,943 |
| 2024-02-01 | 16.2 | 16.36 | 15.62 | 16.09 | -1.59% | 16,865 | 27,000,101 |
| 2024-01-31 | 17.46 | 17.54 | 16.3 | 16.35 | -6.3% | 16,532 | 27,826,399 |
| 2024-01-30 | 18 | 18.5 | 17.4 | 17.45 | -4.49% | 12,142 | 21,599,225 |
| 2024-01-29 | 19.24 | 19.24 | 18.16 | 18.27 | -2.87% | 12,703 | 23,465,342 |
| 2024-01-26 | 18.96 | 19.25 | 18.72 | 18.81 | -0.95% | 11,799 | 22,361,401 |
| 2024-01-25 | 18.09 | 19.05 | 17.93 | 18.99 | +4.69% | 14,876 | 27,564,729 |
| 2024-01-24 | 18.05 | 18.23 | 17.36 | 18.14 | +0.33% | 17,399 | 31,058,851 |
| 2024-01-23 | 18.5 | 18.7 | 17.82 | 18.08 | -2.22% | 19,142 | 34,542,046 |
| 2024-01-22 | 20.06 | 20.06 | 18.42 | 18.49 | -7.36% | 14,245 | 27,387,572 |
| 2024-01-19 | 20.09 | 20.46 | 19.92 | 19.96 | -0.5% | 8,952 | 17,997,876 |
| 2024-01-18 | 20.46 | 20.6 | 19.61 | 20.06 | -1.96% | 16,422 | 32,866,918 |
| 2024-01-17 | 21 | 21.15 | 20.46 | 20.46 | -2.62% | 9,657 | 20,131,856 |
| 2024-01-16 | 21.31 | 21.35 | 20.78 | 21.01 | -1.13% | 11,379 | 23,899,609 |
| 2024-01-15 | 21.38 | 21.56 | 21.08 | 21.25 | -0.79% | 8,233 | 17,546,993 |
| 2024-01-12 | 21.72 | 21.83 | 21.41 | 21.42 | -1.52% | 8,374 | 18,110,118 |
| 2024-01-11 | 21.55 | 21.8 | 21.45 | 21.75 | +0.69% | 10,088 | 21,835,090 |
| 2024-01-10 | 21.82 | 22.03 | 21.28 | 21.6 | -0.96% | 11,363 | 24,558,996 |
| 2024-01-09 | 21.66 | 22.12 | 21.66 | 21.81 | +1.07% | 9,036 | 19,800,861 |
| 2024-01-08 | 22.3 | 22.3 | 21.58 | 21.58 | -3.23% | 11,532 | 25,187,175 |
| 2024-01-05 | 22.5 | 22.78 | 22.19 | 22.3 | -1.02% | 11,788 | 26,483,526 |
| 2024-01-04 | 22.7 | 22.8 | 22.41 | 22.53 | -0.66% | 8,585 | 19,329,868 |
| 2024-01-03 | 23 | 23.08 | 22.5 | 22.68 | -1.52% | 11,185 | 25,410,455 |
| 2024-01-02 | 22.91 | 23.19 | 22.88 | 23.03 | +0.52% | 14,613 | 33,667,557 |
| 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：