股票概览
19.37
+1.95%
+0.37
18.99
开盘价
19.54
最高价
18.8
最低价
33,527
成交量
数据更新至: 2024-05-20
技术指标
18.45
MA5 (5日均线)
18.51
MA10 (10日均线)
18.07
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 | 18.99 | 19.54 | 18.8 | 19.37 | +1.95% | 33,527 | 64,437,566 |
| 2024-05-17 | 17.62 | 19.05 | 17.62 | 19 | +6.86% | 35,349 | 65,217,273 |
| 2024-05-16 | 17.87 | 18.01 | 17.52 | 17.78 | -0.11% | 23,103 | 41,145,929 |
| 2024-05-15 | 18.5 | 18.55 | 17.71 | 17.8 | -2.84% | 19,458 | 34,915,093 |
| 2024-05-14 | 18.68 | 18.68 | 18.32 | 18.32 | -1.13% | 19,525 | 36,057,871 |
| 2024-05-13 | 18.16 | 18.78 | 18.01 | 18.53 | +1.31% | 25,543 | 47,166,313 |
| 2024-05-10 | 18.8 | 18.9 | 18.21 | 18.29 | -1.93% | 19,069 | 35,281,491 |
| 2024-05-09 | 18.65 | 19.16 | 18.58 | 18.65 | -0.8% | 26,459 | 49,727,002 |
| 2024-05-08 | 18.8 | 18.99 | 18.32 | 18.8 | +1.51% | 28,042 | 52,540,195 |
| 2024-05-07 | 18.85 | 18.85 | 18.16 | 18.52 | -0.75% | 27,906 | 51,432,122 |
| 2024-05-06 | 18.17 | 18.8 | 17.97 | 18.66 | +2.7% | 24,955 | 46,199,257 |
| 2024-04-30 | 17.62 | 18.5 | 17.5 | 18.17 | +2.14% | 26,105 | 47,322,153 |
| 2024-04-29 | 17.28 | 17.92 | 17.22 | 17.79 | +2.3% | 27,056 | 47,728,884 |
| 2024-04-26 | 17.85 | 17.85 | 17.23 | 17.39 | -1.31% | 21,305 | 37,114,915 |
| 2024-04-25 | 17.58 | 17.96 | 17.49 | 17.62 | -0.79% | 19,881 | 35,136,522 |
| 2024-04-24 | 17.8 | 17.8 | 17.37 | 17.76 | +1.14% | 13,111 | 23,068,536 |
| 2024-04-23 | 18 | 18.03 | 17.3 | 17.56 | -2.06% | 26,349 | 46,290,190 |
| 2024-04-22 | 16.88 | 18.12 | 16.72 | 17.93 | +7.56% | 43,681 | 77,115,507 |
| 2024-04-19 | 16.76 | 16.93 | 16.35 | 16.67 | -0.54% | 23,280 | 38,634,126 |
| 2024-04-18 | 16.85 | 17.08 | 16.7 | 16.76 | -1.18% | 21,828 | 36,797,748 |
| 2024-04-17 | 16.99 | 17.28 | 16.7 | 16.96 | +1.8% | 27,085 | 45,957,079 |
| 2024-04-16 | 17.65 | 17.74 | 16.63 | 16.66 | -5.61% | 35,946 | 61,042,229 |
| 2024-04-15 | 18.12 | 18.32 | 17.34 | 17.65 | -2.75% | 39,815 | 70,849,705 |
| 2024-04-12 | 18.79 | 18.95 | 17.99 | 18.15 | -3.41% | 35,404 | 64,913,860 |
| 2024-04-11 | 19.35 | 19.36 | 18.65 | 18.79 | -2.84% | 25,893 | 49,179,521 |
| 2024-04-10 | 19.95 | 20 | 19.15 | 19.34 | -3.06% | 32,058 | 62,717,442 |
| 2024-04-09 | 19.56 | 20.09 | 19.43 | 19.95 | +1.37% | 32,044 | 63,210,647 |
| 2024-04-08 | 19.84 | 19.99 | 19.33 | 19.68 | -0.81% | 34,665 | 68,284,323 |
| 2024-04-03 | 19.8 | 20.15 | 19.5 | 19.84 | +1.02% | 47,042 | 93,217,138 |
| 2024-04-02 | 18.79 | 19.75 | 18.7 | 19.64 | +4.86% | 66,079 | 127,589,144 |
| 2024-04-01 | 17.34 | 18.79 | 17.34 | 18.73 | +7.21% | 56,949 | 104,922,727 |
| 2024-03-29 | 17.66 | 17.66 | 17 | 17.47 | -0.23% | 24,703 | 42,803,578 |
| 2024-03-28 | 17.38 | 17.82 | 16.91 | 17.51 | +1.57% | 24,989 | 43,779,662 |
| 2024-03-27 | 16.96 | 17.83 | 16.85 | 17.24 | +0.82% | 33,565 | 58,787,332 |
| 2024-03-26 | 16.91 | 17.34 | 16.91 | 17.1 | +1.18% | 21,957 | 37,562,017 |
| 2024-03-25 | 17.64 | 17.64 | 16.88 | 16.9 | -5.43% | 30,950 | 53,343,009 |
| 2024-03-22 | 18.08 | 18.44 | 17.71 | 17.87 | -3.14% | 26,643 | 47,792,925 |
| 2024-03-21 | 18.1 | 18.88 | 18.02 | 18.45 | +1.32% | 46,306 | 85,613,972 |
| 2024-03-20 | 17.06 | 18.49 | 16.97 | 18.21 | +6.3% | 67,355 | 120,213,741 |
| 2024-03-19 | 16.78 | 17.47 | 16.53 | 17.13 | +3.63% | 49,362 | 84,408,740 |
| 2024-03-18 | 16.19 | 16.56 | 16.12 | 16.53 | +2.29% | 23,981 | 39,239,664 |
| 2024-03-15 | 16.19 | 16.21 | 15.92 | 16.16 | 0% | 13,405 | 21,562,924 |
| 2024-03-14 | 16.33 | 16.58 | 16.01 | 16.16 | -1.34% | 17,088 | 27,804,598 |
| 2024-03-13 | 16.48 | 16.54 | 16.29 | 16.38 | -0.79% | 18,974 | 31,093,113 |
| 2024-03-12 | 16.28 | 16.56 | 16.23 | 16.51 | +1.48% | 22,274 | 36,611,711 |
| 2024-03-11 | 15.8 | 16.29 | 15.75 | 16.27 | +2.78% | 20,654 | 33,171,254 |
| 2024-03-08 | 15.84 | 16.03 | 15.58 | 15.83 | -0.69% | 14,580 | 22,998,649 |
| 2024-03-07 | 16.12 | 16.32 | 15.82 | 15.94 | -1.18% | 17,722 | 28,440,551 |
| 2024-03-06 | 16.23 | 16.45 | 16.01 | 16.13 | -0.62% | 17,795 | 28,803,445 |
| 2024-03-05 | 16.41 | 16.47 | 16.16 | 16.23 | -1.58% | 18,138 | 29,582,585 |
| 2024-03-04 | 16.56 | 16.63 | 16.27 | 16.49 | -0.36% | 17,225 | 28,284,492 |
| 2024-03-01 | 16.55 | 16.71 | 16.38 | 16.55 | -0.6% | 16,853 | 27,825,043 |
| 2024-02-29 | 16.03 | 16.66 | 16.03 | 16.65 | +2.71% | 28,996 | 47,668,963 |
| 2024-02-28 | 16.97 | 17.04 | 16.2 | 16.21 | -2.82% | 39,462 | 65,594,709 |
| 2024-02-27 | 16.4 | 16.69 | 16.23 | 16.68 | +0.24% | 41,431 | 68,204,103 |
| 2024-02-26 | 16.38 | 16.98 | 16.17 | 16.64 | +1.46% | 23,757 | 39,428,165 |
| 2024-02-23 | 16.41 | 16.52 | 16.06 | 16.4 | -0.06% | 18,941 | 30,797,767 |
| 2024-02-22 | 16.37 | 16.58 | 16.14 | 16.41 | +0.43% | 14,886 | 24,330,284 |
| 2024-02-21 | 16.18 | 16.97 | 15.91 | 16.34 | +0.86% | 23,135 | 38,242,275 |
| 2024-02-20 | 16.13 | 16.37 | 15.83 | 16.2 | +0.31% | 21,710 | 34,849,136 |
| 2024-02-19 | 17 | 17 | 15.97 | 16.15 | -3.06% | 30,556 | 49,753,806 |
| 2024-02-08 | 16.72 | 17.24 | 16.2 | 16.66 | +2.78% | 36,517 | 61,724,485 |
| 2024-02-07 | 15.47 | 16.76 | 15.26 | 16.21 | +4.72% | 39,781 | 64,741,041 |
| 2024-02-06 | 14.06 | 15.7 | 13.92 | 15.48 | +7.72% | 27,774 | 40,943,349 |
| 2024-02-05 | 14.7 | 14.89 | 13.95 | 14.37 | -2.24% | 32,819 | 46,963,650 |
| 2024-02-02 | 15.06 | 15.35 | 14.15 | 14.7 | -2.39% | 22,588 | 33,703,573 |
| 2024-02-01 | 15.2 | 15.5 | 14.75 | 15.06 | -1.83% | 26,477 | 40,076,715 |
| 2024-01-31 | 15.75 | 15.99 | 15.15 | 15.34 | -3.03% | 30,342 | 46,931,985 |
| 2024-01-30 | 16.2 | 16.3 | 15.8 | 15.82 | -2.41% | 13,586 | 21,793,541 |
| 2024-01-29 | 16.62 | 16.74 | 16.19 | 16.21 | -1.28% | 15,760 | 25,923,409 |
| 2024-01-26 | 16.93 | 17 | 16.33 | 16.42 | -3.35% | 17,229 | 28,719,081 |
| 2024-01-25 | 16.37 | 17.05 | 16.15 | 16.99 | +3.6% | 22,995 | 38,350,298 |
| 2024-01-24 | 16.4 | 16.47 | 15.7 | 16.4 | +1.55% | 21,337 | 34,348,107 |
| 2024-01-23 | 16 | 16.25 | 15.87 | 16.15 | +0.75% | 31,383 | 50,348,987 |
| 2024-01-22 | 17.05 | 17.06 | 16.01 | 16.03 | -5.71% | 39,145 | 64,648,890 |
| 2024-01-19 | 17.6 | 17.6 | 16.92 | 17 | -3.57% | 26,471 | 45,369,206 |
| 2024-01-18 | 18.18 | 18.18 | 17.17 | 17.63 | -3.03% | 35,851 | 62,702,679 |
| 2024-01-17 | 18.84 | 19 | 18.18 | 18.18 | -3.71% | 16,037 | 29,697,984 |
| 2024-01-16 | 19.1 | 19.1 | 18.6 | 18.88 | -0.47% | 20,797 | 39,210,488 |
| 2024-01-15 | 20.01 | 20.01 | 18.73 | 18.97 | -0.94% | 26,120 | 49,650,779 |
| 2024-01-12 | 19.29 | 19.46 | 19.1 | 19.15 | -0.05% | 11,919 | 22,990,117 |
| 2024-01-11 | 18.79 | 19.32 | 18.79 | 19.16 | +1.43% | 15,813 | 30,215,459 |
| 2024-01-10 | 19.31 | 19.32 | 18.85 | 18.89 | -1.46% | 24,562 | 46,709,202 |
| 2024-01-09 | 19.45 | 19.6 | 19.01 | 19.17 | -0.52% | 21,665 | 41,762,421 |
| 2024-01-08 | 19.63 | 19.74 | 19.16 | 19.27 | -1.88% | 22,465 | 43,504,684 |
| 2024-01-05 | 20.15 | 20.38 | 19.51 | 19.64 | -2.68% | 29,261 | 58,303,600 |
| 2024-01-04 | 20.23 | 20.35 | 19.95 | 20.18 | -0.44% | 20,696 | 41,656,809 |
| 2024-01-03 | 20.33 | 20.57 | 20.05 | 20.27 | -0.44% | 22,120 | 44,847,051 |
| 2024-01-02 | 20.39 | 20.61 | 20.01 | 20.36 | -0.1% | 28,175 | 57,311,451 |
| 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：