股票概览
18.74
-0.11%
-0.02
18.85
开盘价
19.04
最高价
18.65
最低价
11,413
成交量
数据更新至: 2024-05-20
技术指标
18.40
MA5 (5日均线)
18.61
MA10 (10日均线)
18.11
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 | 18.85 | 19.04 | 18.65 | 18.74 | -0.11% | 11,413 | 21,487,759 |
| 2024-05-17 | 18.3 | 18.8 | 18.09 | 18.76 | +2.79% | 14,278 | 26,392,538 |
| 2024-05-16 | 18.05 | 18.61 | 18.03 | 18.25 | +1.45% | 13,288 | 24,386,816 |
| 2024-05-15 | 18.26 | 18.38 | 17.94 | 17.99 | -1.53% | 10,983 | 19,903,552 |
| 2024-05-14 | 18.13 | 18.45 | 18.12 | 18.27 | +0.55% | 8,528 | 15,623,937 |
| 2024-05-13 | 18.84 | 18.84 | 18.07 | 18.17 | -3.86% | 16,088 | 29,547,110 |
| 2024-05-10 | 19.2 | 19.2 | 18.76 | 18.9 | -1.1% | 13,074 | 24,722,941 |
| 2024-05-09 | 18.77 | 19.24 | 18.67 | 19.11 | +1.54% | 11,405 | 21,788,988 |
| 2024-05-08 | 19.11 | 19.23 | 18.74 | 18.82 | -1.52% | 11,893 | 22,557,643 |
| 2024-05-07 | 19.16 | 19.3 | 19.02 | 19.11 | -0.26% | 11,590 | 22,161,686 |
| 2024-05-06 | 18.75 | 19.28 | 18.75 | 19.16 | +3.29% | 22,219 | 42,238,010 |
| 2024-04-30 | 18.4 | 18.61 | 18.26 | 18.55 | +0.11% | 18,552 | 34,250,402 |
| 2024-04-29 | 17.7 | 18.55 | 17.6 | 18.53 | +4.16% | 17,671 | 32,356,348 |
| 2024-04-26 | 17.11 | 17.87 | 17.02 | 17.79 | +3.79% | 16,377 | 28,692,231 |
| 2024-04-25 | 17.2 | 17.54 | 17 | 17.14 | -0.46% | 13,260 | 22,919,262 |
| 2024-04-24 | 16.98 | 17.35 | 16.89 | 17.22 | +1.95% | 11,147 | 19,119,975 |
| 2024-04-23 | 16.94 | 17.03 | 16.72 | 16.89 | +1.14% | 13,353 | 22,531,119 |
| 2024-04-22 | 16.52 | 16.95 | 16.22 | 16.7 | -0.65% | 9,409 | 15,658,799 |
| 2024-04-19 | 17.08 | 17.1 | 16.66 | 16.81 | -2.55% | 12,231 | 20,583,015 |
| 2024-04-18 | 16.83 | 17.67 | 16.66 | 17.25 | +2.56% | 15,867 | 27,310,593 |
| 2024-04-17 | 16.2 | 16.9 | 16.09 | 16.82 | +5.32% | 16,507 | 27,506,101 |
| 2024-04-16 | 16.8 | 17.13 | 15.97 | 15.97 | -6.39% | 22,944 | 37,492,220 |
| 2024-04-15 | 17.85 | 18.13 | 16.83 | 17.06 | -4.43% | 18,488 | 32,216,108 |
| 2024-04-12 | 17.82 | 18.36 | 17.82 | 17.85 | -0.06% | 11,427 | 20,636,299 |
| 2024-04-11 | 17.93 | 18.32 | 17.79 | 17.86 | -0.78% | 12,779 | 23,088,983 |
| 2024-04-10 | 18.65 | 18.65 | 17.8 | 18 | -3.38% | 17,033 | 30,934,930 |
| 2024-04-09 | 18.53 | 18.81 | 18.4 | 18.63 | +1.42% | 16,006 | 29,800,566 |
| 2024-04-08 | 19.57 | 19.74 | 18.35 | 18.37 | -7.41% | 23,314 | 43,802,748 |
| 2024-04-03 | 19.6 | 20.09 | 19.4 | 19.84 | +0.76% | 32,068 | 63,426,254 |
| 2024-04-02 | 19.96 | 19.96 | 19.23 | 19.69 | -1.5% | 21,348 | 41,857,370 |
| 2024-04-01 | 19.19 | 20.5 | 19.13 | 19.99 | +5.71% | 29,551 | 58,910,343 |
| 2024-03-29 | 18.69 | 18.95 | 18.47 | 18.91 | +1.18% | 11,732 | 21,942,958 |
| 2024-03-28 | 18.14 | 18.95 | 18.02 | 18.69 | +3.72% | 12,967 | 24,118,530 |
| 2024-03-27 | 18.83 | 18.83 | 18.02 | 18.02 | -3.64% | 10,917 | 20,082,576 |
| 2024-03-26 | 19.03 | 19.35 | 18.35 | 18.7 | -2.25% | 19,756 | 37,212,479 |
| 2024-03-25 | 19.9 | 20.18 | 19.08 | 19.13 | -4.54% | 16,087 | 31,538,181 |
| 2024-03-22 | 20.39 | 20.52 | 19.88 | 20.04 | -1.62% | 11,806 | 23,816,123 |
| 2024-03-21 | 20.66 | 20.84 | 20.09 | 20.37 | -1.4% | 11,902 | 24,327,610 |
| 2024-03-20 | 20.58 | 20.76 | 20.33 | 20.66 | +0.68% | 11,407 | 23,421,418 |
| 2024-03-19 | 20.58 | 20.74 | 20.34 | 20.52 | -0.24% | 12,520 | 25,713,816 |
| 2024-03-18 | 19.88 | 20.57 | 19.88 | 20.57 | +3.89% | 18,221 | 36,944,056 |
| 2024-03-15 | 19.52 | 19.86 | 19.27 | 19.8 | +0.66% | 11,358 | 22,185,332 |
| 2024-03-14 | 20.21 | 20.21 | 19.37 | 19.67 | -2.24% | 13,477 | 26,641,843 |
| 2024-03-13 | 19.77 | 20.35 | 19.68 | 20.12 | +2.03% | 18,143 | 36,355,648 |
| 2024-03-12 | 19.33 | 19.79 | 19.25 | 19.72 | +2.02% | 17,059 | 33,338,860 |
| 2024-03-11 | 19.12 | 19.33 | 18.87 | 19.33 | +1.42% | 13,591 | 25,999,208 |
| 2024-03-08 | 18.8 | 19.15 | 18.7 | 19.06 | +1.17% | 9,030 | 17,102,469 |
| 2024-03-07 | 19.32 | 19.49 | 18.73 | 18.84 | -1.57% | 10,150 | 19,387,334 |
| 2024-03-06 | 18.9 | 19.48 | 18.6 | 19.14 | +1.27% | 12,428 | 23,723,209 |
| 2024-03-05 | 19.24 | 19.36 | 18.83 | 18.9 | -2.43% | 12,484 | 23,778,757 |
| 2024-03-04 | 19.72 | 19.72 | 18.91 | 19.37 | -0.87% | 17,113 | 33,022,729 |
| 2024-03-01 | 19.11 | 19.58 | 19.01 | 19.54 | +2.25% | 21,791 | 42,056,090 |
| 2024-02-29 | 18.15 | 19.18 | 18.11 | 19.11 | +5.76% | 25,715 | 48,413,595 |
| 2024-02-28 | 20.3 | 20.58 | 18.07 | 18.07 | -10.81% | 38,407 | 74,502,811 |
| 2024-02-27 | 19.59 | 20.28 | 19.3 | 20.26 | +2.53% | 18,776 | 37,293,038 |
| 2024-02-26 | 19.43 | 20.14 | 19.22 | 19.76 | +0.36% | 28,216 | 55,285,437 |
| 2024-02-23 | 19.21 | 19.76 | 19.13 | 19.69 | +2.55% | 12,317 | 23,961,276 |
| 2024-02-22 | 18.69 | 19.35 | 18.69 | 19.2 | +2.78% | 16,082 | 30,720,106 |
| 2024-02-21 | 18.33 | 19.3 | 18.14 | 18.68 | +0.81% | 12,267 | 23,145,238 |
| 2024-02-20 | 18.29 | 18.72 | 17.84 | 18.53 | +0.87% | 11,756 | 21,534,298 |
| 2024-02-19 | 17.97 | 18.77 | 17.97 | 18.37 | +3.38% | 25,621 | 47,023,476 |
| 2024-02-08 | 15.5 | 17.91 | 15.33 | 17.77 | +15.39% | 31,402 | 52,177,665 |
| 2024-02-07 | 15.84 | 16.1 | 14.98 | 15.4 | -3.21% | 30,145 | 47,028,536 |
| 2024-02-06 | 14.89 | 16.28 | 14.05 | 15.91 | +4.6% | 32,327 | 48,638,001 |
| 2024-02-05 | 16.91 | 17.2 | 14.98 | 15.21 | -12.38% | 33,301 | 52,352,084 |
| 2024-02-02 | 18.49 | 19.17 | 16.71 | 17.36 | -7.41% | 26,623 | 47,286,365 |
| 2024-02-01 | 19.29 | 19.38 | 18.38 | 18.75 | -2.6% | 16,995 | 32,038,711 |
| 2024-01-31 | 20.36 | 20.76 | 18.98 | 19.25 | -5.59% | 20,254 | 39,896,533 |
| 2024-01-30 | 21.46 | 21.46 | 20.39 | 20.39 | -4.63% | 12,125 | 25,321,125 |
| 2024-01-29 | 22.4 | 22.59 | 21.28 | 21.38 | -4.08% | 12,803 | 27,783,611 |
| 2024-01-26 | 22.39 | 22.69 | 22.18 | 22.29 | -0.36% | 12,163 | 27,244,454 |
| 2024-01-25 | 21.36 | 22.42 | 21.04 | 22.37 | +4.83% | 14,375 | 31,491,536 |
| 2024-01-24 | 21.38 | 21.49 | 20.38 | 21.34 | 0% | 16,694 | 35,014,833 |
| 2024-01-23 | 21.4 | 21.51 | 20.87 | 21.34 | -0.84% | 17,070 | 36,215,244 |
| 2024-01-22 | 22.96 | 23.22 | 21.33 | 21.52 | -6.43% | 17,496 | 38,906,266 |
| 2024-01-19 | 23.3 | 23.59 | 22.98 | 23 | -1.5% | 10,313 | 23,961,208 |
| 2024-01-18 | 23.34 | 23.69 | 22.5 | 23.35 | -1.18% | 16,583 | 38,137,687 |
| 2024-01-17 | 24.5 | 24.5 | 23.6 | 23.63 | -3.55% | 14,098 | 33,770,870 |
| 2024-01-16 | 24.31 | 24.74 | 24.16 | 24.5 | +0.57% | 14,312 | 34,946,850 |
| 2024-01-15 | 24.31 | 24.71 | 24 | 24.36 | -0.77% | 14,244 | 34,636,385 |
| 2024-01-12 | 25.06 | 25.12 | 24.54 | 24.55 | -1.96% | 12,127 | 30,097,942 |
| 2024-01-11 | 24.88 | 25.31 | 24.7 | 25.04 | +0.6% | 15,025 | 37,599,091 |
| 2024-01-10 | 25.22 | 25.4 | 24.5 | 24.89 | -0.6% | 15,874 | 39,595,338 |
| 2024-01-09 | 25.1 | 25.54 | 24.89 | 25.04 | -1.14% | 16,786 | 42,309,019 |
| 2024-01-08 | 26.55 | 26.55 | 25.28 | 25.33 | -3.69% | 15,466 | 39,611,289 |
| 2024-01-05 | 26.96 | 27.16 | 26.19 | 26.3 | -2.7% | 11,868 | 31,557,026 |
| 2024-01-04 | 27.43 | 27.43 | 26.79 | 27.03 | -0.99% | 11,230 | 30,310,267 |
| 2024-01-03 | 27.7 | 28.01 | 27.11 | 27.3 | -1.9% | 14,629 | 40,100,068 |
| 2024-01-02 | 27.11 | 28.28 | 27.05 | 27.83 | +3.07% | 27,571 | 76,718,286 |
| 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：