股票概览
18.22
-0.65%
-0.12
18.33
开盘价
18.48
最高价
18.17
最低价
12,838
成交量
数据更新至: 2024-05-20
技术指标
18.21
MA5 (5日均线)
18.46
MA10 (10日均线)
18.27
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 | 18.33 | 18.48 | 18.17 | 18.22 | -0.65% | 12,838 | 23,516,622 |
| 2024-05-17 | 18.28 | 18.43 | 18.09 | 18.34 | +0.94% | 13,678 | 24,994,966 |
| 2024-05-16 | 18.15 | 18.35 | 18.1 | 18.17 | +0.44% | 11,431 | 20,835,363 |
| 2024-05-15 | 18.39 | 18.39 | 18.01 | 18.09 | -0.66% | 13,636 | 24,845,247 |
| 2024-05-14 | 17.9 | 18.36 | 17.9 | 18.21 | +2.02% | 19,435 | 35,396,801 |
| 2024-05-13 | 18.55 | 18.55 | 17.83 | 17.85 | -4.44% | 21,239 | 38,237,961 |
| 2024-05-10 | 19.1 | 19.1 | 18.62 | 18.68 | -1.79% | 15,461 | 29,004,799 |
| 2024-05-09 | 18.81 | 19.18 | 18.81 | 19.02 | +1.12% | 15,626 | 29,799,721 |
| 2024-05-08 | 19.2 | 19.25 | 18.77 | 18.81 | -1.98% | 21,482 | 40,854,679 |
| 2024-05-07 | 19.24 | 19.44 | 19.08 | 19.19 | -0.31% | 27,259 | 52,374,325 |
| 2024-05-06 | 19.08 | 19.36 | 19.06 | 19.25 | +1.69% | 27,035 | 51,995,004 |
| 2024-04-30 | 19.07 | 19.36 | 18.65 | 18.93 | +0.58% | 32,613 | 61,957,933 |
| 2024-04-29 | 18.54 | 18.85 | 18.4 | 18.82 | +2.84% | 30,218 | 56,441,843 |
| 2024-04-26 | 18.37 | 18.4 | 17.9 | 18.3 | -0.71% | 37,238 | 67,808,458 |
| 2024-04-25 | 17.83 | 18.55 | 17.83 | 18.43 | +2.73% | 31,619 | 57,967,343 |
| 2024-04-24 | 17.5 | 17.94 | 17.3 | 17.94 | +3.94% | 27,978 | 49,705,830 |
| 2024-04-23 | 17.24 | 17.27 | 16.96 | 17.26 | +1.53% | 19,483 | 33,419,550 |
| 2024-04-22 | 17.08 | 17.27 | 16.4 | 17 | -1.39% | 24,674 | 41,773,106 |
| 2024-04-19 | 17.57 | 17.72 | 17.15 | 17.24 | -1.99% | 27,049 | 46,994,023 |
| 2024-04-18 | 17.39 | 18.14 | 17.26 | 17.59 | +0.63% | 32,738 | 57,983,522 |
| 2024-04-17 | 16.4 | 17.49 | 16.4 | 17.48 | +8.77% | 48,332 | 82,821,803 |
| 2024-04-16 | 17.86 | 17.86 | 16.07 | 16.07 | -10.02% | 52,691 | 85,900,287 |
| 2024-04-15 | 18.8 | 19.4 | 17.56 | 17.86 | -4.75% | 45,613 | 82,898,020 |
| 2024-04-12 | 19.41 | 19.57 | 18.65 | 18.75 | -4.34% | 47,931 | 91,175,938 |
| 2024-04-11 | 20 | 20.03 | 19.41 | 19.6 | -3.26% | 52,003 | 102,127,477 |
| 2024-04-10 | 20.71 | 21.1 | 19.87 | 20.26 | -3.25% | 80,746 | 164,104,219 |
| 2024-04-09 | 19.72 | 21.25 | 19.4 | 20.94 | +5.33% | 112,282 | 230,336,639 |
| 2024-04-08 | 19.52 | 20.86 | 19.4 | 19.88 | +2.32% | 62,634 | 125,517,370 |
| 2024-04-03 | 20.06 | 20.3 | 19.23 | 19.43 | -4.43% | 36,088 | 70,580,622 |
| 2024-04-02 | 20.72 | 20.85 | 19.85 | 20.33 | +0.25% | 50,549 | 102,481,189 |
| 2024-04-01 | 19.7 | 20.39 | 19.52 | 20.28 | +3.95% | 38,312 | 77,052,460 |
| 2024-03-29 | 19.47 | 19.87 | 19.26 | 19.51 | +0.31% | 23,220 | 45,413,210 |
| 2024-03-28 | 18.9 | 19.75 | 18.6 | 19.45 | +2.15% | 33,345 | 64,443,364 |
| 2024-03-27 | 19.79 | 20.23 | 19 | 19.04 | -3.35% | 53,634 | 104,999,037 |
| 2024-03-26 | 18.96 | 19.78 | 18.88 | 19.7 | +3.68% | 27,956 | 54,238,445 |
| 2024-03-25 | 19.59 | 19.75 | 18.97 | 19 | -3.31% | 20,570 | 39,915,859 |
| 2024-03-22 | 19.94 | 20.09 | 19.42 | 19.65 | -1.85% | 23,465 | 46,168,476 |
| 2024-03-21 | 20.13 | 20.23 | 19.73 | 20.02 | -0.5% | 28,497 | 56,991,688 |
| 2024-03-20 | 19.97 | 20.35 | 19.95 | 20.12 | +0.1% | 28,770 | 57,953,233 |
| 2024-03-19 | 19.91 | 20.33 | 19.91 | 20.1 | -0.3% | 39,696 | 79,792,220 |
| 2024-03-18 | 20.5 | 20.61 | 19.83 | 20.16 | -0.49% | 52,066 | 104,497,208 |
| 2024-03-15 | 19.73 | 20.35 | 19.5 | 20.26 | +2.69% | 44,968 | 90,000,041 |
| 2024-03-14 | 19.66 | 20.13 | 19.21 | 19.73 | -0.3% | 34,002 | 67,082,629 |
| 2024-03-13 | 19.56 | 19.98 | 19.39 | 19.79 | +1.07% | 36,617 | 72,300,897 |
| 2024-03-12 | 19 | 19.58 | 18.94 | 19.58 | +2.62% | 42,344 | 81,824,579 |
| 2024-03-11 | 18.5 | 19.24 | 18.32 | 19.08 | +3.14% | 34,557 | 65,266,332 |
| 2024-03-08 | 18.65 | 18.7 | 18.27 | 18.5 | -1.07% | 24,428 | 44,961,443 |
| 2024-03-07 | 18.56 | 19.37 | 18.5 | 18.7 | +0.92% | 35,365 | 66,735,699 |
| 2024-03-06 | 18.16 | 18.74 | 18.15 | 18.53 | +2.09% | 26,043 | 48,073,421 |
| 2024-03-05 | 18.44 | 18.67 | 17.9 | 18.15 | -1.94% | 24,460 | 44,575,542 |
| 2024-03-04 | 18.59 | 18.8 | 18.08 | 18.51 | -1.07% | 28,100 | 51,760,260 |
| 2024-03-01 | 18.53 | 18.77 | 18.18 | 18.71 | +0.54% | 37,266 | 69,111,880 |
| 2024-02-29 | 17.1 | 18.62 | 17.1 | 18.61 | +3.91% | 49,570 | 89,871,135 |
| 2024-02-28 | 20.15 | 20.2 | 17.91 | 17.91 | -10% | 68,144 | 130,089,276 |
| 2024-02-27 | 18.64 | 19.93 | 18.62 | 19.9 | +5.96% | 52,119 | 101,818,366 |
| 2024-02-26 | 18.45 | 19.24 | 18.19 | 18.78 | +4.16% | 48,416 | 90,736,352 |
| 2024-02-23 | 17.38 | 18.2 | 17.18 | 18.03 | +3.74% | 46,574 | 82,256,545 |
| 2024-02-22 | 16.87 | 17.4 | 16.58 | 17.38 | +3.89% | 41,729 | 70,858,087 |
| 2024-02-21 | 16.08 | 17.32 | 15.9 | 16.73 | +3.02% | 52,847 | 89,352,881 |
| 2024-02-20 | 15.78 | 16.27 | 15.32 | 16.24 | +2.85% | 36,864 | 58,759,048 |
| 2024-02-19 | 15.11 | 16.11 | 15.1 | 15.79 | +6.26% | 53,534 | 83,410,830 |
| 2024-02-08 | 13.55 | 14.91 | 13 | 14.86 | +8.86% | 59,207 | 83,259,831 |
| 2024-02-07 | 14.85 | 14.94 | 13.51 | 13.65 | -7.46% | 65,779 | 92,434,310 |
| 2024-02-06 | 14.24 | 15.36 | 14.18 | 14.75 | -6.35% | 60,689 | 87,948,265 |
| 2024-02-05 | 17.47 | 17.47 | 15.75 | 15.75 | -10% | 16,888 | 27,206,437 |
| 2024-02-02 | 18.76 | 19.18 | 17 | 17.5 | -6.77% | 26,281 | 47,080,888 |
| 2024-02-01 | 18.99 | 19.14 | 18.23 | 18.77 | -1.47% | 17,138 | 32,153,994 |
| 2024-01-31 | 19.95 | 20.27 | 19 | 19.05 | -5.22% | 19,483 | 38,012,063 |
| 2024-01-30 | 21 | 21 | 20.09 | 20.1 | -3.83% | 12,863 | 26,355,056 |
| 2024-01-29 | 21.46 | 21.75 | 20.75 | 20.9 | -2.61% | 12,785 | 26,933,554 |
| 2024-01-26 | 21.47 | 21.99 | 21.35 | 21.46 | -0.65% | 16,769 | 36,325,647 |
| 2024-01-25 | 21 | 21.65 | 20.73 | 21.6 | +2.76% | 21,602 | 46,000,395 |
| 2024-01-24 | 21.06 | 21.31 | 20.31 | 21.02 | 0% | 17,892 | 37,379,385 |
| 2024-01-23 | 21 | 21.27 | 20.7 | 21.02 | -0.33% | 18,681 | 39,103,179 |
| 2024-01-22 | 22.47 | 22.47 | 20.78 | 21.09 | -5.47% | 26,628 | 57,643,665 |
| 2024-01-19 | 22.78 | 22.88 | 22.31 | 22.31 | -2.32% | 14,360 | 32,343,131 |
| 2024-01-18 | 22.87 | 23.15 | 22.23 | 22.84 | -1.04% | 23,182 | 52,406,878 |
| 2024-01-17 | 23.68 | 23.88 | 23.07 | 23.08 | -2.74% | 13,013 | 30,431,861 |
| 2024-01-16 | 23.58 | 23.9 | 23.33 | 23.73 | +0.17% | 14,825 | 35,013,640 |
| 2024-01-15 | 23.63 | 23.91 | 23.44 | 23.69 | -0.46% | 14,560 | 34,511,817 |
| 2024-01-12 | 23.99 | 24.28 | 23.75 | 23.8 | -0.75% | 14,418 | 34,591,348 |
| 2024-01-11 | 23.45 | 24.06 | 23.38 | 23.98 | +1.57% | 19,320 | 46,064,186 |
| 2024-01-10 | 23.87 | 23.98 | 23.38 | 23.61 | -1.42% | 17,363 | 41,096,115 |
| 2024-01-09 | 23.8 | 24.24 | 23.61 | 23.95 | +1.48% | 22,301 | 53,457,831 |
| 2024-01-08 | 23.48 | 24.03 | 22.43 | 23.6 | -3.75% | 41,524 | 97,519,970 |
| 2024-01-05 | 25 | 25.36 | 24.43 | 24.52 | -1.92% | 21,985 | 54,593,240 |
| 2024-01-04 | 25.16 | 25.22 | 24.78 | 25 | -1.42% | 21,769 | 54,295,368 |
| 2024-01-03 | 25.61 | 25.74 | 25.02 | 25.36 | -1.93% | 33,358 | 84,369,249 |
| 2024-01-02 | 25.57 | 26.23 | 25.51 | 25.86 | +1.13% | 65,949 | 171,245,917 |
| 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：