股票概览
19.6
+5.32%
+0.99
18.61
开盘价
20.14
最高价
18.48
最低价
74,280
成交量
数据更新至: 2024-05-20
技术指标
18.27
MA5 (5日均线)
18.61
MA10 (10日均线)
18.88
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 | 18.61 | 20.14 | 18.48 | 19.6 | +5.32% | 74,280 | 145,124,625 |
| 2024-05-17 | 17.77 | 19.16 | 17.72 | 18.61 | +5.68% | 56,561 | 105,083,204 |
| 2024-05-16 | 17.74 | 18.1 | 17.61 | 17.61 | -0.68% | 17,251 | 30,718,608 |
| 2024-05-15 | 17.8 | 18.16 | 17.52 | 17.73 | -0.28% | 17,594 | 31,428,699 |
| 2024-05-14 | 17.85 | 17.99 | 17.68 | 17.78 | -0.39% | 18,501 | 32,991,201 |
| 2024-05-13 | 18.86 | 18.86 | 17.7 | 17.85 | -5.61% | 41,185 | 74,316,519 |
| 2024-05-10 | 19.57 | 19.85 | 18.91 | 18.91 | -3.27% | 34,261 | 66,366,521 |
| 2024-05-09 | 19.1 | 19.93 | 18.94 | 19.55 | +2.36% | 48,495 | 94,128,001 |
| 2024-05-08 | 19.27 | 19.35 | 18.9 | 19.1 | -1.24% | 37,155 | 70,907,271 |
| 2024-05-07 | 18.5 | 19.43 | 18.5 | 19.34 | +4.31% | 56,015 | 107,390,079 |
| 2024-05-06 | 18.79 | 18.93 | 18.42 | 18.54 | -0.27% | 30,441 | 56,888,546 |
| 2024-04-30 | 19.27 | 19.34 | 18.26 | 18.59 | -3.78% | 41,045 | 76,512,342 |
| 2024-04-29 | 19.5 | 19.56 | 19 | 19.32 | -1.53% | 49,084 | 94,444,659 |
| 2024-04-26 | 19.18 | 20.01 | 18.99 | 19.62 | +0.62% | 65,186 | 126,828,454 |
| 2024-04-25 | 19.75 | 20.31 | 19.45 | 19.5 | -2.99% | 47,332 | 93,764,868 |
| 2024-04-24 | 19.45 | 20.39 | 19.25 | 20.1 | +1.77% | 67,869 | 136,057,281 |
| 2024-04-23 | 19.7 | 20.25 | 19.22 | 19.75 | +3.67% | 70,325 | 139,600,466 |
| 2024-04-22 | 19.3 | 19.62 | 18.5 | 19.05 | +1.33% | 49,285 | 94,848,839 |
| 2024-04-19 | 18.02 | 18.82 | 17.98 | 18.8 | +2.56% | 40,726 | 75,460,286 |
| 2024-04-18 | 17.51 | 19.57 | 17.45 | 18.33 | +4.15% | 61,109 | 113,412,733 |
| 2024-04-17 | 16.9 | 17.65 | 16.88 | 17.6 | +5.26% | 21,046 | 36,531,788 |
| 2024-04-16 | 17.61 | 17.74 | 16.5 | 16.72 | -5.8% | 30,864 | 52,161,565 |
| 2024-04-15 | 17.95 | 18.4 | 17.56 | 17.75 | -0.62% | 24,810 | 44,702,773 |
| 2024-04-12 | 17.9 | 18.3 | 17.86 | 17.86 | -0.06% | 20,943 | 37,775,792 |
| 2024-04-11 | 18.04 | 18.17 | 17.86 | 17.87 | -1.92% | 20,606 | 37,061,676 |
| 2024-04-10 | 18.49 | 18.49 | 17.84 | 18.22 | -1.73% | 30,908 | 55,949,650 |
| 2024-04-09 | 18.36 | 18.65 | 18.26 | 18.54 | +1.59% | 17,618 | 32,611,383 |
| 2024-04-08 | 18.88 | 18.99 | 18.21 | 18.25 | -4.1% | 23,224 | 43,094,904 |
| 2024-04-03 | 19.55 | 19.7 | 18.71 | 19.03 | -3.35% | 34,029 | 64,843,877 |
| 2024-04-02 | 19.79 | 20.13 | 19.55 | 19.69 | -1.06% | 36,882 | 73,017,470 |
| 2024-04-01 | 20.03 | 20.24 | 19.54 | 19.9 | -1.49% | 46,373 | 91,943,293 |
| 2024-03-29 | 19.36 | 20.55 | 19.06 | 20.2 | +4.02% | 79,466 | 159,130,763 |
| 2024-03-28 | 17.85 | 19.86 | 17.84 | 19.42 | +10.91% | 74,244 | 141,704,375 |
| 2024-03-27 | 18.39 | 18.42 | 17.51 | 17.51 | -5.3% | 31,801 | 56,946,478 |
| 2024-03-26 | 18.82 | 19.09 | 18.15 | 18.49 | -1.96% | 34,421 | 63,843,072 |
| 2024-03-25 | 19.62 | 20.1 | 18.75 | 18.86 | -5.23% | 53,660 | 104,239,970 |
| 2024-03-22 | 20.7 | 20.89 | 19.71 | 19.9 | -5.51% | 63,768 | 127,992,099 |
| 2024-03-21 | 20.62 | 21.41 | 19.88 | 21.06 | +4.26% | 89,669 | 185,968,359 |
| 2024-03-20 | 20 | 20.43 | 19.76 | 20.2 | +1.2% | 51,470 | 103,391,031 |
| 2024-03-19 | 19.4 | 20.48 | 19.3 | 19.96 | +2.67% | 62,199 | 124,684,458 |
| 2024-03-18 | 18.59 | 19.5 | 18.59 | 19.44 | +4.91% | 42,790 | 82,162,140 |
| 2024-03-15 | 18.21 | 18.65 | 18.14 | 18.53 | +1.81% | 21,416 | 39,456,808 |
| 2024-03-14 | 18.67 | 18.82 | 18.02 | 18.2 | -3.4% | 30,907 | 56,757,490 |
| 2024-03-13 | 18.95 | 19.15 | 18.54 | 18.84 | -1% | 35,992 | 67,813,567 |
| 2024-03-12 | 17.94 | 19.31 | 17.87 | 19.03 | +6.19% | 64,152 | 119,760,564 |
| 2024-03-11 | 17.56 | 18.07 | 17.4 | 17.92 | +2.4% | 24,291 | 43,288,848 |
| 2024-03-08 | 17.21 | 17.55 | 17.09 | 17.5 | +1.45% | 23,886 | 41,400,574 |
| 2024-03-07 | 17.72 | 17.95 | 17.14 | 17.25 | -2.98% | 37,901 | 66,329,426 |
| 2024-03-06 | 17.74 | 18.06 | 17.51 | 17.78 | -0.89% | 22,486 | 40,044,246 |
| 2024-03-05 | 18.18 | 18.53 | 17.87 | 17.94 | -1.91% | 23,707 | 43,154,790 |
| 2024-03-04 | 18.45 | 18.49 | 18.02 | 18.29 | -0.97% | 19,272 | 35,147,623 |
| 2024-03-01 | 18.33 | 18.55 | 18.13 | 18.47 | +0.76% | 23,671 | 43,548,992 |
| 2024-02-29 | 17.5 | 18.35 | 17.45 | 18.33 | +4.74% | 29,141 | 52,169,499 |
| 2024-02-28 | 18.42 | 18.98 | 17.5 | 17.5 | -5.51% | 40,608 | 74,337,824 |
| 2024-02-27 | 17.78 | 18.55 | 17.77 | 18.52 | +3.41% | 34,387 | 62,653,177 |
| 2024-02-26 | 17.58 | 18.19 | 17.4 | 17.91 | -2.98% | 59,256 | 105,355,675 |
| 2024-02-23 | 17.97 | 18.56 | 17.85 | 18.46 | +3.13% | 25,834 | 46,808,217 |
| 2024-02-22 | 17.73 | 17.93 | 17.61 | 17.9 | +1.02% | 17,285 | 30,762,693 |
| 2024-02-21 | 17.23 | 18.09 | 17.2 | 17.72 | +1.84% | 21,165 | 37,669,357 |
| 2024-02-20 | 17.3 | 17.48 | 17.11 | 17.4 | -0.11% | 15,468 | 26,708,752 |
| 2024-02-19 | 17.53 | 17.85 | 17.27 | 17.42 | +0.69% | 23,735 | 41,581,733 |
| 2024-02-08 | 16.46 | 17.49 | 16 | 17.3 | +6.2% | 25,528 | 43,328,042 |
| 2024-02-07 | 16.16 | 16.87 | 15.83 | 16.29 | +0.8% | 28,220 | 46,156,415 |
| 2024-02-06 | 14.92 | 16.6 | 14.42 | 16.16 | +6.46% | 25,111 | 38,828,334 |
| 2024-02-05 | 16.6 | 16.68 | 14.88 | 15.18 | -9.05% | 35,659 | 55,489,763 |
| 2024-02-02 | 17.64 | 18.09 | 16.24 | 16.69 | -5.97% | 28,750 | 49,572,526 |
| 2024-02-01 | 17.99 | 18.4 | 17.63 | 17.75 | -1.77% | 25,033 | 44,789,893 |
| 2024-01-31 | 18.8 | 18.9 | 17.88 | 18.07 | -4.44% | 26,451 | 48,213,884 |
| 2024-01-30 | 19.44 | 19.58 | 18.91 | 18.91 | -2.68% | 14,066 | 27,073,550 |
| 2024-01-29 | 19.71 | 20.41 | 19.36 | 19.43 | -0.51% | 22,581 | 44,593,309 |
| 2024-01-26 | 20 | 20.14 | 19.35 | 19.53 | -2.35% | 25,424 | 50,269,013 |
| 2024-01-25 | 19.42 | 20.06 | 19.27 | 20 | +3.25% | 29,279 | 58,073,364 |
| 2024-01-24 | 19.03 | 19.41 | 18.5 | 19.37 | +0.57% | 26,119 | 49,446,753 |
| 2024-01-23 | 18.5 | 19.4 | 18.37 | 19.26 | +4% | 32,045 | 60,843,299 |
| 2024-01-22 | 19.75 | 19.78 | 18.44 | 18.52 | -6.46% | 40,353 | 76,857,608 |
| 2024-01-19 | 20.33 | 20.37 | 19.8 | 19.8 | -2.8% | 16,461 | 32,951,024 |
| 2024-01-18 | 20.36 | 20.47 | 19.94 | 20.37 | -0.15% | 23,036 | 46,453,160 |
| 2024-01-17 | 20.98 | 20.99 | 20.4 | 20.4 | -2.76% | 12,217 | 25,310,660 |
| 2024-01-16 | 21.45 | 21.49 | 20.75 | 20.98 | -2.42% | 26,483 | 55,572,971 |
| 2024-01-15 | 21.46 | 21.68 | 21.12 | 21.5 | +0.23% | 12,339 | 26,374,855 |
| 2024-01-12 | 21.75 | 21.97 | 21.4 | 21.45 | -1.42% | 19,769 | 42,802,671 |
| 2024-01-11 | 21.44 | 21.81 | 21.38 | 21.76 | +1.78% | 17,106 | 37,035,639 |
| 2024-01-10 | 21.72 | 21.72 | 21.1 | 21.38 | -1.7% | 20,868 | 44,661,904 |
| 2024-01-09 | 22.08 | 22.27 | 21.59 | 21.75 | -0.96% | 17,768 | 38,922,014 |
| 2024-01-08 | 22.14 | 22.37 | 21.96 | 21.96 | -0.77% | 16,336 | 36,177,329 |
| 2024-01-05 | 22.8 | 22.86 | 21.99 | 22.13 | -2.77% | 28,325 | 63,419,420 |
| 2024-01-04 | 23.1 | 23.25 | 22.66 | 22.76 | -1.64% | 22,498 | 51,379,045 |
| 2024-01-03 | 23.79 | 23.79 | 22.89 | 23.14 | -2.61% | 29,385 | 68,253,615 |
| 2024-01-02 | 23.57 | 24.59 | 23.42 | 23.76 | +1.15% | 26,761 | 64,250,217 |
| 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：