股票概览
17.98
-0.28%
-0.05
18.1
开盘价
18.14
最高价
17.81
最低价
301,813
成交量
数据更新至: 2024-05-20
技术指标
17.92
MA5 (5日均线)
18.02
MA10 (10日均线)
17.43
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 | 18.1 | 18.14 | 17.81 | 17.98 | -0.28% | 301,813 | 542,331,611 |
| 2024-05-17 | 17.69 | 18.05 | 17.59 | 18.03 | +1.98% | 318,984 | 570,351,531 |
| 2024-05-16 | 17.89 | 17.98 | 17.65 | 17.68 | -0.9% | 262,440 | 466,734,671 |
| 2024-05-15 | 18.01 | 18.21 | 17.81 | 17.84 | -1.38% | 232,542 | 417,357,228 |
| 2024-05-14 | 18.01 | 18.33 | 17.96 | 18.09 | +0.33% | 319,322 | 578,437,678 |
| 2024-05-13 | 17.9 | 18.17 | 17.71 | 18.03 | -0.61% | 376,773 | 676,356,238 |
| 2024-05-10 | 18.28 | 18.5 | 18.11 | 18.14 | -0.06% | 478,380 | 872,678,726 |
| 2024-05-09 | 18.04 | 18.3 | 17.92 | 18.15 | +0.33% | 419,172 | 760,083,613 |
| 2024-05-08 | 18.21 | 18.55 | 18.05 | 18.09 | -0.66% | 604,133 | 1,103,491,462 |
| 2024-05-07 | 17.99 | 18.38 | 17.81 | 18.21 | +3.52% | 934,067 | 1,697,245,780 |
| 2024-05-06 | 16.8 | 17.97 | 16.8 | 17.59 | +6.03% | 1,045,835 | 1,830,407,098 |
| 2024-04-30 | 16.7 | 16.72 | 16.33 | 16.59 | -2.41% | 562,991 | 931,480,089 |
| 2024-04-29 | 16.48 | 17.09 | 16.4 | 17 | +3.34% | 548,144 | 924,487,776 |
| 2024-04-26 | 16.21 | 16.46 | 16.16 | 16.45 | +0.98% | 341,719 | 558,753,624 |
| 2024-04-25 | 16.37 | 16.6 | 16.25 | 16.29 | -0.73% | 332,228 | 544,446,597 |
| 2024-04-24 | 16.75 | 16.85 | 16.32 | 16.41 | -2.67% | 472,672 | 780,347,917 |
| 2024-04-23 | 17.19 | 17.3 | 16.81 | 16.86 | -2.32% | 386,696 | 657,779,868 |
| 2024-04-22 | 17.41 | 17.54 | 17.16 | 17.26 | -0.86% | 554,768 | 961,557,226 |
| 2024-04-19 | 17.17 | 17.74 | 16.97 | 17.41 | +5.45% | 1,022,513 | 1,772,819,977 |
| 2024-04-18 | 16.35 | 16.68 | 16.21 | 16.51 | +1.16% | 260,504 | 429,666,663 |
| 2024-04-17 | 16.03 | 16.34 | 16.03 | 16.32 | +2.06% | 295,910 | 479,768,148 |
| 2024-04-16 | 16.63 | 16.63 | 15.94 | 15.99 | -4.14% | 387,310 | 629,240,409 |
| 2024-04-15 | 16.38 | 16.95 | 16.27 | 16.68 | +1.28% | 361,783 | 603,179,731 |
| 2024-04-12 | 16.63 | 16.74 | 16.39 | 16.47 | -1.32% | 198,774 | 328,463,838 |
| 2024-04-11 | 16.7 | 16.91 | 16.45 | 16.69 | -1.07% | 311,333 | 518,714,701 |
| 2024-04-10 | 17.07 | 17.14 | 16.8 | 16.87 | -1.17% | 284,651 | 483,061,951 |
| 2024-04-09 | 16.71 | 17.13 | 16.71 | 17.07 | +1.73% | 380,653 | 646,637,497 |
| 2024-04-08 | 16.86 | 17.38 | 16.74 | 16.78 | -0.42% | 581,154 | 989,957,751 |
| 2024-04-03 | 16.5 | 16.95 | 16.45 | 16.85 | +2.12% | 455,734 | 764,392,422 |
| 2024-04-02 | 16.43 | 16.57 | 16.3 | 16.5 | +0.18% | 260,107 | 427,910,966 |
| 2024-04-01 | 16.1 | 16.57 | 16.04 | 16.47 | +2.68% | 333,457 | 546,687,651 |
| 2024-03-29 | 15.87 | 16.15 | 15.86 | 16.04 | +0.88% | 153,885 | 246,543,574 |
| 2024-03-28 | 15.97 | 16.15 | 15.83 | 15.9 | -0.13% | 214,409 | 342,458,774 |
| 2024-03-27 | 16.15 | 16.24 | 15.92 | 15.92 | -1.67% | 185,568 | 298,593,797 |
| 2024-03-26 | 16.07 | 16.3 | 15.88 | 16.19 | +0.87% | 230,020 | 369,729,539 |
| 2024-03-25 | 16.21 | 16.28 | 16.04 | 16.05 | -0.99% | 233,171 | 376,747,103 |
| 2024-03-22 | 16.6 | 16.65 | 16.15 | 16.21 | -2.7% | 301,859 | 492,108,204 |
| 2024-03-21 | 16.85 | 16.89 | 16.6 | 16.66 | -0.89% | 194,045 | 324,128,394 |
| 2024-03-20 | 16.75 | 16.91 | 16.69 | 16.81 | +0.06% | 175,897 | 295,908,677 |
| 2024-03-19 | 17.01 | 17.11 | 16.77 | 16.8 | -1.47% | 347,355 | 587,992,800 |
| 2024-03-18 | 17.2 | 17.21 | 16.91 | 17.05 | -0.87% | 337,423 | 574,473,872 |
| 2024-03-15 | 16.88 | 17.27 | 16.8 | 17.2 | +1.65% | 354,704 | 604,428,877 |
| 2024-03-14 | 17.07 | 17.34 | 16.85 | 16.92 | -1.17% | 328,451 | 559,850,207 |
| 2024-03-13 | 17.06 | 17.17 | 16.95 | 17.12 | +0.65% | 267,472 | 456,773,288 |
| 2024-03-12 | 17.24 | 17.28 | 16.88 | 17.01 | -0.99% | 401,875 | 684,301,277 |
| 2024-03-11 | 16.73 | 17.36 | 16.65 | 17.18 | +3.49% | 762,953 | 1,302,509,492 |
| 2024-03-08 | 16.58 | 16.86 | 16.52 | 16.6 | 0% | 276,571 | 461,036,506 |
| 2024-03-07 | 16.58 | 16.96 | 16.55 | 16.6 | +0.18% | 424,191 | 708,790,377 |
| 2024-03-06 | 16.47 | 16.69 | 16.21 | 16.57 | -0.06% | 336,114 | 553,622,347 |
| 2024-03-05 | 16.49 | 16.68 | 16.38 | 16.58 | -0.36% | 420,955 | 697,526,918 |
| 2024-03-04 | 16.68 | 17.08 | 16.52 | 16.64 | +0.54% | 601,618 | 1,011,415,019 |
| 2024-03-01 | 16.1 | 16.84 | 16.1 | 16.55 | +2.48% | 698,031 | 1,152,455,036 |
| 2024-02-29 | 15.5 | 16.2 | 15.48 | 16.15 | +3.66% | 514,431 | 818,848,452 |
| 2024-02-28 | 15.67 | 16.25 | 15.58 | 15.58 | -0.32% | 668,285 | 1,067,549,239 |
| 2024-02-27 | 15.45 | 15.65 | 15.4 | 15.63 | +0.45% | 240,553 | 373,447,707 |
| 2024-02-26 | 15.55 | 15.81 | 15.5 | 15.56 | +0.06% | 313,927 | 491,971,785 |
| 2024-02-23 | 15.55 | 15.72 | 15.4 | 15.55 | +0.13% | 351,148 | 545,724,872 |
| 2024-02-22 | 15.38 | 15.62 | 15.29 | 15.53 | +1.37% | 350,894 | 543,606,149 |
| 2024-02-21 | 15.14 | 15.66 | 15.08 | 15.32 | +0.79% | 398,282 | 614,250,102 |
| 2024-02-20 | 15.06 | 15.23 | 14.95 | 15.2 | +0.4% | 276,513 | 418,031,409 |
| 2024-02-19 | 15.01 | 15.29 | 14.98 | 15.14 | +0.93% | 347,152 | 524,450,562 |
| 2024-02-08 | 15.02 | 15.23 | 14.93 | 15 | 0% | 410,461 | 619,265,190 |
| 2024-02-07 | 14.62 | 15.1 | 14.59 | 15 | +2.39% | 432,996 | 647,817,327 |
| 2024-02-06 | 13.6 | 14.78 | 13.55 | 14.65 | +7.33% | 489,248 | 704,344,356 |
| 2024-02-05 | 13.82 | 14.03 | 13.1 | 13.65 | -1.73% | 396,591 | 542,227,637 |
| 2024-02-02 | 14.27 | 14.4 | 13.46 | 13.89 | -2.87% | 297,475 | 415,661,889 |
| 2024-02-01 | 14.27 | 14.55 | 14.12 | 14.3 | -0.28% | 204,651 | 293,116,076 |
| 2024-01-31 | 14.67 | 14.85 | 14.34 | 14.34 | -2.18% | 272,942 | 396,066,289 |
| 2024-01-30 | 14.91 | 15.02 | 14.65 | 14.66 | -2.01% | 207,213 | 307,760,787 |
| 2024-01-29 | 15.29 | 15.36 | 14.95 | 14.96 | -0.93% | 267,231 | 404,275,027 |
| 2024-01-26 | 15.16 | 15.28 | 15.07 | 15.1 | -0.66% | 246,537 | 373,793,117 |
| 2024-01-25 | 14.85 | 15.22 | 14.81 | 15.2 | +2.01% | 312,837 | 471,234,932 |
| 2024-01-24 | 14.8 | 14.91 | 14.36 | 14.9 | +1.15% | 255,093 | 374,196,813 |
| 2024-01-23 | 14.65 | 14.85 | 14.45 | 14.73 | +0.41% | 204,382 | 300,636,522 |
| 2024-01-22 | 14.95 | 15.1 | 14.56 | 14.67 | -2.59% | 316,364 | 471,245,761 |
| 2024-01-19 | 14.89 | 15.38 | 14.88 | 15.06 | +0.53% | 304,688 | 461,830,728 |
| 2024-01-18 | 14.8 | 15 | 14.46 | 14.98 | +0.88% | 352,743 | 519,060,001 |
| 2024-01-17 | 15.23 | 15.26 | 14.85 | 14.85 | -2.75% | 253,568 | 380,917,600 |
| 2024-01-16 | 15.19 | 15.34 | 15.04 | 15.27 | +0.26% | 202,982 | 308,428,242 |
| 2024-01-15 | 15.38 | 15.55 | 15.22 | 15.23 | -1.49% | 160,180 | 245,393,676 |
| 2024-01-12 | 15.42 | 15.62 | 15.37 | 15.46 | 0% | 261,716 | 406,343,395 |
| 2024-01-11 | 15.16 | 15.7 | 14.97 | 15.46 | +2.05% | 387,661 | 596,788,657 |
| 2024-01-10 | 15.08 | 15.44 | 14.93 | 15.15 | +0.33% | 205,558 | 312,374,614 |
| 2024-01-09 | 15.05 | 15.22 | 14.83 | 15.1 | +0.13% | 218,602 | 328,756,683 |
| 2024-01-08 | 15.38 | 15.5 | 15.07 | 15.08 | -2.14% | 228,292 | 347,972,137 |
| 2024-01-05 | 15.46 | 15.73 | 15.3 | 15.41 | -0.64% | 199,647 | 310,111,975 |
| 2024-01-04 | 15.71 | 15.74 | 15.39 | 15.51 | -1.59% | 191,409 | 297,056,150 |
| 2024-01-03 | 15.78 | 15.83 | 15.67 | 15.76 | +0.13% | 166,266 | 261,754,715 |
| 2024-01-02 | 16 | 16.01 | 15.74 | 15.74 | -1.32% | 223,984 | 353,800,050 |
| 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：