股票概览
18.31
-1.4%
-0.26
18.45
开盘价
18.48
最高价
18.12
最低价
149,321
成交量
数据更新至: 2024-05-20
技术指标
18.53
MA5 (5日均线)
18.53
MA10 (10日均线)
18.51
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 | 18.45 | 18.48 | 18.12 | 18.31 | -1.4% | 149,321 | 272,437,474 |
| 2024-05-17 | 18.51 | 18.62 | 18.3 | 18.57 | +0.05% | 93,308 | 171,892,621 |
| 2024-05-16 | 18.65 | 18.74 | 18.51 | 18.56 | -0.32% | 88,313 | 164,413,962 |
| 2024-05-15 | 18.78 | 18.87 | 18.56 | 18.62 | +0.11% | 104,443 | 195,592,240 |
| 2024-05-14 | 18.59 | 18.7 | 18.54 | 18.6 | -0.16% | 66,175 | 123,149,582 |
| 2024-05-13 | 18.5 | 18.81 | 18.28 | 18.63 | +0.59% | 114,379 | 212,343,126 |
| 2024-05-10 | 18.55 | 18.6 | 18.36 | 18.52 | -0.05% | 84,240 | 155,568,875 |
| 2024-05-09 | 18.36 | 18.6 | 18.3 | 18.53 | +0.93% | 80,019 | 148,067,253 |
| 2024-05-08 | 18.53 | 18.58 | 18.36 | 18.36 | -1.29% | 82,440 | 152,223,176 |
| 2024-05-07 | 18.8 | 18.81 | 18.44 | 18.6 | -1.06% | 114,112 | 212,359,684 |
| 2024-05-06 | 18.75 | 18.89 | 18.6 | 18.8 | +1.29% | 144,684 | 271,366,775 |
| 2024-04-30 | 18.51 | 18.8 | 18.49 | 18.56 | +0.6% | 117,058 | 217,976,167 |
| 2024-04-29 | 18.6 | 18.63 | 18.24 | 18.45 | -0.59% | 154,761 | 285,031,518 |
| 2024-04-26 | 18.51 | 18.74 | 18.42 | 18.56 | -0.05% | 144,737 | 268,744,270 |
| 2024-04-25 | 18.48 | 18.81 | 18.17 | 18.57 | +3.11% | 250,400 | 462,762,223 |
| 2024-04-24 | 17.93 | 18.04 | 17.57 | 18.01 | +0.9% | 145,714 | 259,524,542 |
| 2024-04-23 | 18.34 | 18.48 | 17.7 | 17.85 | -2.94% | 168,684 | 302,817,269 |
| 2024-04-22 | 18.97 | 19.12 | 18.34 | 18.39 | -3.06% | 177,959 | 331,876,577 |
| 2024-04-19 | 18.7 | 19.18 | 18.68 | 18.97 | +0.9% | 151,765 | 287,653,754 |
| 2024-04-18 | 18.81 | 19.18 | 18.62 | 18.8 | +0.16% | 296,022 | 559,167,705 |
| 2024-04-17 | 17.62 | 18.79 | 17.62 | 18.77 | +5.93% | 364,131 | 664,660,010 |
| 2024-04-16 | 17.81 | 18.11 | 17.6 | 17.72 | -0.51% | 326,732 | 583,182,353 |
| 2024-04-15 | 17.77 | 17.93 | 17.34 | 17.81 | +0.34% | 230,540 | 407,725,647 |
| 2024-04-12 | 17.31 | 17.97 | 17.31 | 17.75 | +2.78% | 197,158 | 348,090,110 |
| 2024-04-11 | 16.92 | 17.43 | 16.9 | 17.27 | +1.59% | 130,918 | 225,264,137 |
| 2024-04-10 | 17.1 | 17.26 | 16.88 | 17 | -0.87% | 83,531 | 142,556,470 |
| 2024-04-09 | 17.3 | 17.33 | 17.05 | 17.15 | -1.04% | 93,455 | 160,300,633 |
| 2024-04-08 | 17.25 | 17.55 | 17.2 | 17.33 | +0.35% | 117,139 | 203,937,120 |
| 2024-04-03 | 17.27 | 17.3 | 17.15 | 17.27 | -0.17% | 69,403 | 119,549,802 |
| 2024-04-02 | 17.33 | 17.4 | 17.17 | 17.3 | -0.12% | 91,578 | 158,046,167 |
| 2024-04-01 | 17.16 | 17.43 | 17.08 | 17.32 | +1.76% | 137,715 | 238,560,602 |
| 2024-03-29 | 17.07 | 17.23 | 16.88 | 17.02 | +1.19% | 93,881 | 160,095,634 |
| 2024-03-28 | 16.6 | 17.03 | 16.55 | 16.82 | +0.6% | 88,625 | 149,098,252 |
| 2024-03-27 | 17.32 | 17.32 | 16.72 | 16.72 | -3.46% | 126,083 | 213,860,971 |
| 2024-03-26 | 16.92 | 17.39 | 16.91 | 17.32 | +2.3% | 119,135 | 204,767,017 |
| 2024-03-25 | 16.93 | 17.24 | 16.92 | 16.93 | -0.29% | 84,351 | 144,089,104 |
| 2024-03-22 | 17.32 | 17.36 | 16.93 | 16.98 | -1.91% | 94,713 | 162,124,055 |
| 2024-03-21 | 17.29 | 17.37 | 17.2 | 17.31 | +0.06% | 82,155 | 142,149,023 |
| 2024-03-20 | 17.25 | 17.36 | 17.24 | 17.3 | +0.23% | 63,889 | 110,456,776 |
| 2024-03-19 | 17.37 | 17.41 | 17.25 | 17.26 | -0.69% | 85,385 | 147,835,720 |
| 2024-03-18 | 17.14 | 17.39 | 17.12 | 17.38 | +1.52% | 115,973 | 200,307,317 |
| 2024-03-15 | 16.99 | 17.12 | 16.91 | 17.12 | +0.59% | 70,772 | 120,594,336 |
| 2024-03-14 | 17 | 17.24 | 16.93 | 17.02 | 0% | 80,457 | 137,370,285 |
| 2024-03-13 | 17.25 | 17.25 | 16.99 | 17.02 | -1.05% | 92,023 | 157,499,267 |
| 2024-03-12 | 17.23 | 17.3 | 17.13 | 17.2 | 0% | 103,836 | 178,701,491 |
| 2024-03-11 | 17.24 | 17.33 | 17.06 | 17.2 | +0.12% | 115,012 | 197,483,662 |
| 2024-03-08 | 17.07 | 17.18 | 16.95 | 17.18 | +0.94% | 76,346 | 130,355,956 |
| 2024-03-07 | 17.13 | 17.27 | 17.01 | 17.02 | -0.64% | 89,690 | 153,633,714 |
| 2024-03-06 | 17.25 | 17.3 | 17.06 | 17.13 | -1.1% | 95,282 | 163,410,008 |
| 2024-03-05 | 17 | 17.38 | 16.91 | 17.32 | +1.58% | 160,644 | 276,798,669 |
| 2024-03-04 | 17.18 | 17.26 | 16.94 | 17.05 | -0.99% | 114,656 | 195,732,145 |
| 2024-03-01 | 17.54 | 17.6 | 17.12 | 17.22 | -0.17% | 193,661 | 335,416,048 |
| 2024-02-29 | 16.49 | 17.25 | 16.43 | 17.25 | +4.1% | 208,052 | 351,969,720 |
| 2024-02-28 | 17.03 | 17.24 | 16.56 | 16.57 | -2.59% | 225,108 | 380,225,757 |
| 2024-02-27 | 16.77 | 17.05 | 16.72 | 17.01 | +1.49% | 153,178 | 259,454,691 |
| 2024-02-26 | 16.83 | 16.95 | 16.72 | 16.76 | -0.89% | 145,117 | 244,279,999 |
| 2024-02-23 | 17.08 | 17.21 | 16.68 | 16.91 | -0.18% | 160,120 | 270,272,243 |
| 2024-02-22 | 16.86 | 17 | 16.81 | 16.94 | +0.24% | 120,509 | 203,725,621 |
| 2024-02-21 | 16.92 | 17.2 | 16.81 | 16.9 | -0.24% | 161,488 | 274,742,632 |
| 2024-02-20 | 17.22 | 17.3 | 16.77 | 16.94 | -1.91% | 154,713 | 262,203,396 |
| 2024-02-19 | 17.67 | 17.67 | 17.1 | 17.27 | -0.97% | 166,775 | 288,372,845 |
| 2024-02-08 | 17.68 | 18.2 | 17.22 | 17.44 | -1.3% | 226,856 | 403,256,108 |
| 2024-02-07 | 16.8 | 17.71 | 16.8 | 17.67 | +4.37% | 216,306 | 376,322,933 |
| 2024-02-06 | 16 | 16.96 | 15.89 | 16.93 | +4.96% | 180,538 | 299,503,239 |
| 2024-02-05 | 15.66 | 16.33 | 15.2 | 16.13 | +2.54% | 167,275 | 265,092,154 |
| 2024-02-02 | 15.95 | 16.1 | 15.44 | 15.73 | -1.56% | 114,233 | 181,037,991 |
| 2024-02-01 | 16.05 | 16.23 | 15.87 | 15.98 | -0.75% | 91,845 | 147,448,975 |
| 2024-01-31 | 16.1 | 16.35 | 15.75 | 16.1 | -0.31% | 131,736 | 211,760,811 |
| 2024-01-30 | 16 | 16.43 | 15.8 | 16.15 | +0.31% | 121,860 | 196,967,159 |
| 2024-01-29 | 16.14 | 16.38 | 16.09 | 16.1 | -0.49% | 175,632 | 284,452,767 |
| 2024-01-26 | 16.28 | 16.5 | 16.01 | 16.18 | +5.41% | 358,412 | 582,855,734 |
| 2024-01-25 | 15.1 | 15.4 | 15.01 | 15.35 | +1.59% | 76,799 | 117,241,891 |
| 2024-01-24 | 14.52 | 15.16 | 14.32 | 15.11 | +4.06% | 79,588 | 117,170,657 |
| 2024-01-23 | 14.16 | 14.65 | 13.92 | 14.52 | +2.18% | 61,012 | 87,733,936 |
| 2024-01-22 | 14.88 | 14.93 | 14.13 | 14.21 | -4.5% | 63,310 | 92,156,517 |
| 2024-01-19 | 15.1 | 15.18 | 14.82 | 14.88 | -1.72% | 42,975 | 64,309,191 |
| 2024-01-18 | 15.15 | 15.23 | 14.72 | 15.14 | -0.72% | 67,365 | 100,903,229 |
| 2024-01-17 | 15.46 | 15.6 | 15.22 | 15.25 | -1.61% | 62,422 | 96,602,308 |
| 2024-01-16 | 15.37 | 15.52 | 15.31 | 15.5 | +0.65% | 46,702 | 72,098,671 |
| 2024-01-15 | 15.35 | 15.43 | 15.11 | 15.4 | +0.06% | 48,315 | 73,945,293 |
| 2024-01-12 | 15.08 | 15.53 | 15.07 | 15.39 | +1.58% | 72,112 | 110,480,333 |
| 2024-01-11 | 14.81 | 15.18 | 14.78 | 15.15 | +2.3% | 64,833 | 97,500,315 |
| 2024-01-10 | 14.88 | 14.92 | 14.79 | 14.81 | -0.6% | 31,851 | 47,289,615 |
| 2024-01-09 | 14.93 | 15.07 | 14.81 | 14.9 | -0.13% | 43,560 | 65,000,117 |
| 2024-01-08 | 15.48 | 15.48 | 14.92 | 14.92 | -3.12% | 73,740 | 111,125,878 |
| 2024-01-05 | 15.26 | 15.68 | 15.2 | 15.4 | +1.18% | 119,053 | 184,541,769 |
| 2024-01-04 | 15.21 | 15.29 | 15.13 | 15.22 | +0.26% | 46,484 | 70,664,135 |
| 2024-01-03 | 15.23 | 15.28 | 15.11 | 15.18 | -0.2% | 49,241 | 74,753,952 |
| 2024-01-02 | 15.1 | 15.38 | 15.05 | 15.21 | +0.93% | 71,660 | 109,206,052 |
| 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：