股票概览
18.65
-0.16%
-0.03
19.05
开盘价
19.25
最高价
18.54
最低价
16,721
成交量
数据更新至: 2024-05-20
技术指标
18.35
MA5 (5日均线)
18.72
MA10 (10日均线)
18.40
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 | 19.05 | 19.25 | 18.54 | 18.65 | -0.16% | 16,721 | 31,499,226 |
| 2024-05-17 | 18.25 | 18.75 | 18.01 | 18.68 | +3.26% | 19,002 | 35,071,562 |
| 2024-05-16 | 18.15 | 18.44 | 17.91 | 18.09 | -0.06% | 13,473 | 24,581,536 |
| 2024-05-15 | 18.22 | 18.59 | 17.83 | 18.1 | -0.82% | 13,852 | 25,315,638 |
| 2024-05-14 | 18.67 | 18.92 | 18.13 | 18.25 | -0.92% | 14,948 | 27,551,007 |
| 2024-05-13 | 18.8 | 18.8 | 18.24 | 18.42 | -2.75% | 16,562 | 30,619,893 |
| 2024-05-10 | 19.5 | 19.63 | 18.9 | 18.94 | -2.17% | 15,206 | 29,056,822 |
| 2024-05-09 | 19.09 | 19.54 | 19.09 | 19.36 | +1.04% | 15,022 | 29,105,877 |
| 2024-05-08 | 19.58 | 19.64 | 19.1 | 19.16 | -2.15% | 18,668 | 36,061,062 |
| 2024-05-07 | 19.55 | 19.94 | 19.4 | 19.58 | +0.1% | 16,292 | 31,888,887 |
| 2024-05-06 | 19.99 | 20 | 19.47 | 19.56 | +0.31% | 21,899 | 43,070,508 |
| 2024-04-30 | 19.84 | 19.84 | 19.11 | 19.5 | +0.1% | 25,758 | 49,951,090 |
| 2024-04-29 | 18.58 | 19.57 | 18.58 | 19.48 | +5.75% | 32,346 | 62,412,789 |
| 2024-04-26 | 17.64 | 18.55 | 17.6 | 18.42 | +4.36% | 20,282 | 37,004,181 |
| 2024-04-25 | 17.58 | 18.05 | 17.38 | 17.65 | +0.17% | 13,491 | 23,931,410 |
| 2024-04-24 | 17.18 | 17.68 | 16.98 | 17.62 | +2.92% | 15,717 | 27,457,608 |
| 2024-04-23 | 17.2 | 17.42 | 16.93 | 17.12 | +0.35% | 14,746 | 25,282,231 |
| 2024-04-22 | 16.59 | 17.13 | 16.18 | 17.06 | +1.07% | 15,746 | 26,522,648 |
| 2024-04-19 | 17.39 | 17.39 | 16.8 | 16.88 | -2.93% | 18,871 | 31,991,114 |
| 2024-04-18 | 17.22 | 17.8 | 16.8 | 17.39 | +0.52% | 19,831 | 34,447,991 |
| 2024-04-17 | 16.66 | 17.48 | 16.66 | 17.3 | +6.07% | 17,463 | 29,898,001 |
| 2024-04-16 | 17.28 | 17.49 | 16.31 | 16.31 | -5.89% | 22,392 | 37,232,061 |
| 2024-04-15 | 17.92 | 18.3 | 17.01 | 17.33 | -3.94% | 24,588 | 43,125,580 |
| 2024-04-12 | 18.27 | 18.44 | 17.95 | 18.04 | -0.61% | 13,949 | 25,372,334 |
| 2024-04-11 | 18.18 | 18.72 | 18.05 | 18.15 | -1.73% | 17,171 | 31,518,801 |
| 2024-04-10 | 18.97 | 18.97 | 18.1 | 18.47 | -2.48% | 14,477 | 26,583,200 |
| 2024-04-09 | 18.8 | 19.08 | 18.6 | 18.94 | +0.21% | 15,940 | 30,029,963 |
| 2024-04-08 | 19.5 | 19.6 | 18.61 | 18.9 | -3.57% | 26,310 | 49,805,719 |
| 2024-04-03 | 19.55 | 19.88 | 19.11 | 19.6 | +0.82% | 28,950 | 56,526,583 |
| 2024-04-02 | 19.98 | 20.89 | 19.4 | 19.44 | +3.02% | 33,854 | 66,852,349 |
| 2024-04-01 | 18.64 | 19.13 | 18.64 | 18.87 | +1.23% | 15,947 | 30,093,695 |
| 2024-03-29 | 18.21 | 18.75 | 17.78 | 18.64 | +2.47% | 20,288 | 36,908,179 |
| 2024-03-28 | 17.96 | 18.55 | 17.58 | 18.19 | +1.62% | 17,316 | 31,443,068 |
| 2024-03-27 | 18.9 | 19.07 | 17.75 | 17.9 | -5.39% | 28,639 | 52,091,568 |
| 2024-03-26 | 19.28 | 19.58 | 18.54 | 18.92 | -1.1% | 24,254 | 46,138,138 |
| 2024-03-25 | 19.92 | 20.12 | 19.13 | 19.13 | -4.92% | 25,942 | 50,776,885 |
| 2024-03-22 | 20.54 | 20.74 | 20.01 | 20.12 | -2.28% | 23,091 | 46,892,788 |
| 2024-03-21 | 20.9 | 21.09 | 20.23 | 20.59 | -0.72% | 31,752 | 65,543,575 |
| 2024-03-20 | 20.69 | 20.9 | 20.31 | 20.74 | -0.24% | 33,944 | 69,897,985 |
| 2024-03-19 | 21.1 | 21.29 | 20.7 | 20.79 | -1.7% | 38,971 | 81,892,450 |
| 2024-03-18 | 21.05 | 21.47 | 20.66 | 21.15 | +0.76% | 41,021 | 86,269,436 |
| 2024-03-15 | 19.6 | 21.39 | 19.52 | 20.99 | +6.39% | 48,747 | 101,006,435 |
| 2024-03-14 | 21 | 21.1 | 19.4 | 19.73 | -0.35% | 42,623 | 85,288,026 |
| 2024-03-13 | 19.95 | 20.22 | 19.7 | 19.8 | 0% | 25,592 | 51,035,560 |
| 2024-03-12 | 19.44 | 20.08 | 19.38 | 19.8 | +2.06% | 36,885 | 72,813,756 |
| 2024-03-11 | 19.26 | 19.42 | 18.61 | 19.4 | +0.94% | 20,343 | 38,990,114 |
| 2024-03-08 | 18.69 | 19.5 | 18.45 | 19.22 | +3% | 32,673 | 62,442,912 |
| 2024-03-07 | 19.35 | 19.62 | 18.63 | 18.66 | -3.76% | 29,935 | 57,230,130 |
| 2024-03-06 | 19.09 | 19.75 | 18.63 | 19.39 | +1.31% | 40,844 | 78,672,472 |
| 2024-03-05 | 19.45 | 19.69 | 18.82 | 19.14 | -3.09% | 35,254 | 67,784,204 |
| 2024-03-04 | 19.44 | 20.18 | 18.71 | 19.75 | +3.29% | 44,381 | 86,502,184 |
| 2024-03-01 | 18.68 | 19.24 | 18.5 | 19.12 | +3.46% | 27,795 | 52,594,891 |
| 2024-02-29 | 17.47 | 18.54 | 17.33 | 18.48 | +5.42% | 28,352 | 51,298,629 |
| 2024-02-28 | 19.48 | 19.84 | 17.53 | 17.53 | -10.06% | 42,597 | 79,898,736 |
| 2024-02-27 | 18.55 | 19.49 | 18.49 | 19.49 | +5.35% | 27,954 | 53,223,154 |
| 2024-02-26 | 18.33 | 18.9 | 18.18 | 18.5 | +0.6% | 22,982 | 42,639,221 |
| 2024-02-23 | 17.85 | 18.45 | 17.6 | 18.39 | +3.26% | 21,845 | 39,381,982 |
| 2024-02-22 | 17.24 | 17.97 | 17.24 | 17.81 | +1.77% | 22,865 | 40,406,492 |
| 2024-02-21 | 17.18 | 18.28 | 17 | 17.5 | +1.74% | 33,632 | 59,679,564 |
| 2024-02-20 | 17.58 | 17.6 | 16.82 | 17.2 | -2.66% | 24,741 | 42,297,161 |
| 2024-02-19 | 17.61 | 18.02 | 17.21 | 17.67 | +1.26% | 35,907 | 63,403,095 |
| 2024-02-08 | 15.36 | 18.17 | 15.32 | 17.45 | +14.73% | 41,307 | 70,409,933 |
| 2024-02-07 | 15.07 | 16.1 | 14.82 | 15.21 | +1.33% | 40,484 | 62,483,954 |
| 2024-02-06 | 13.98 | 15.34 | 13.22 | 15.01 | +7.37% | 40,054 | 57,009,777 |
| 2024-02-05 | 15.9 | 15.97 | 13.67 | 13.98 | -14.07% | 39,385 | 57,152,479 |
| 2024-02-02 | 17.29 | 17.53 | 15.45 | 16.27 | -5.9% | 29,698 | 48,732,971 |
| 2024-02-01 | 17 | 17.58 | 16.6 | 17.29 | +1.65% | 27,144 | 46,673,741 |
| 2024-01-31 | 18.26 | 18.49 | 17.01 | 17.01 | -7.4% | 26,455 | 46,665,679 |
| 2024-01-30 | 18.59 | 18.86 | 18 | 18.37 | -2.13% | 26,926 | 49,764,485 |
| 2024-01-29 | 18.58 | 19.5 | 18.5 | 18.77 | -2.09% | 26,138 | 49,101,678 |
| 2024-01-26 | 19.8 | 19.86 | 19.1 | 19.17 | -3.18% | 21,317 | 41,382,251 |
| 2024-01-25 | 19.4 | 20.2 | 19.12 | 19.8 | +1.59% | 25,275 | 49,918,393 |
| 2024-01-24 | 19.18 | 19.55 | 18.65 | 19.49 | +1.62% | 20,881 | 39,760,773 |
| 2024-01-23 | 18.68 | 19.33 | 18.36 | 19.18 | +2.13% | 29,494 | 55,833,007 |
| 2024-01-22 | 19.95 | 20.25 | 18.65 | 18.78 | -6.57% | 28,921 | 56,144,125 |
| 2024-01-19 | 20.37 | 20.8 | 20.1 | 20.1 | -1.28% | 15,396 | 31,248,029 |
| 2024-01-18 | 20.57 | 20.74 | 19.79 | 20.36 | -1.12% | 33,426 | 67,272,091 |
| 2024-01-17 | 21.64 | 21.64 | 20.59 | 20.59 | -4.14% | 16,935 | 35,499,227 |
| 2024-01-16 | 21.79 | 21.94 | 21.08 | 21.48 | -1.56% | 18,409 | 39,455,549 |
| 2024-01-15 | 21.86 | 22.23 | 21.52 | 21.82 | -1.04% | 13,833 | 30,346,671 |
| 2024-01-12 | 22.49 | 22.54 | 21.96 | 22.05 | -1.96% | 11,893 | 26,442,134 |
| 2024-01-11 | 22.17 | 22.7 | 22 | 22.49 | +1.72% | 13,034 | 29,245,525 |
| 2024-01-10 | 22.4 | 22.77 | 21.72 | 22.11 | -1.43% | 18,897 | 42,033,736 |
| 2024-01-09 | 22.58 | 23.02 | 22.37 | 22.43 | -0.53% | 20,665 | 46,737,439 |
| 2024-01-08 | 24.21 | 24.21 | 22.55 | 22.55 | -7.05% | 31,069 | 71,667,426 |
| 2024-01-05 | 24.65 | 24.9 | 24.1 | 24.26 | -1.5% | 12,291 | 30,063,568 |
| 2024-01-04 | 24.96 | 24.96 | 24.49 | 24.63 | -1% | 14,727 | 36,322,230 |
| 2024-01-03 | 24.94 | 25.24 | 24.7 | 24.88 | -0.32% | 14,542 | 36,228,535 |
| 2024-01-02 | 25.48 | 25.48 | 24.66 | 24.96 | -1.42% | 19,358 | 48,272,379 |
| 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：