股票概览
18.71
-1.16%
-0.22
18.45
开盘价
18.72
最高价
18.04
最低价
22,013
成交量
数据更新至: 2024-05-20
技术指标
18.70
MA5 (5日均线)
18.95
MA10 (10日均线)
17.91
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 | 18.72 | 18.04 | 18.71 | -1.16% | 22,013 | 40,719,212 |
| 2024-05-17 | 18.59 | 19 | 18.35 | 18.93 | +1.23% | 21,969 | 41,171,661 |
| 2024-05-16 | 18.81 | 19.2 | 18.7 | 18.7 | +0.11% | 28,011 | 53,167,397 |
| 2024-05-15 | 18.3 | 18.75 | 18.09 | 18.68 | +1.03% | 20,856 | 38,571,392 |
| 2024-05-14 | 18.86 | 19.19 | 18.35 | 18.49 | -0.59% | 27,456 | 51,395,190 |
| 2024-05-13 | 18.55 | 18.7 | 18.21 | 18.6 | -1.01% | 23,532 | 43,308,062 |
| 2024-05-10 | 19.3 | 19.58 | 18.59 | 18.79 | -3.14% | 35,042 | 66,329,912 |
| 2024-05-09 | 19.26 | 19.68 | 19.01 | 19.4 | +0.73% | 46,774 | 90,346,818 |
| 2024-05-08 | 19.6 | 20.89 | 18.99 | 19.26 | -3.26% | 72,161 | 142,416,669 |
| 2024-05-07 | 18.18 | 19.91 | 18.18 | 19.91 | +10% | 45,216 | 86,714,369 |
| 2024-05-06 | 17.77 | 18.13 | 17.77 | 18.1 | +3.02% | 12,855 | 23,107,129 |
| 2024-04-30 | 17.4 | 17.64 | 17.31 | 17.57 | +1.5% | 11,884 | 20,750,381 |
| 2024-04-29 | 16.98 | 17.34 | 16.97 | 17.31 | +1.88% | 11,784 | 20,318,339 |
| 2024-04-26 | 16.89 | 17.05 | 16.68 | 16.99 | +0.47% | 12,613 | 21,333,034 |
| 2024-04-25 | 16.5 | 17.09 | 16.5 | 16.91 | +1.68% | 14,860 | 25,063,412 |
| 2024-04-24 | 16.61 | 16.73 | 16.42 | 16.63 | -0.42% | 12,194 | 20,166,460 |
| 2024-04-23 | 16.05 | 16.98 | 16.02 | 16.7 | +4.05% | 22,452 | 37,433,393 |
| 2024-04-22 | 16.1 | 16.25 | 15.75 | 16.05 | -0.68% | 9,849 | 15,783,759 |
| 2024-04-19 | 16.2 | 16.43 | 15.9 | 16.16 | -0.74% | 10,579 | 17,042,445 |
| 2024-04-18 | 16.32 | 16.99 | 16.25 | 16.28 | -0.73% | 15,475 | 25,527,882 |
| 2024-04-17 | 16.08 | 16.58 | 15.88 | 16.4 | +3.8% | 20,147 | 32,962,452 |
| 2024-04-16 | 17 | 17.02 | 15.8 | 15.8 | -10.02% | 25,409 | 40,483,809 |
| 2024-04-15 | 18.64 | 19.18 | 17.3 | 17.56 | -8.64% | 54,888 | 98,360,731 |
| 2024-04-12 | 17.45 | 19.22 | 17.45 | 19.22 | +10.02% | 34,233 | 64,639,903 |
| 2024-04-11 | 17.26 | 17.79 | 17.26 | 17.47 | -0.29% | 5,991 | 10,542,454 |
| 2024-04-10 | 17.99 | 17.99 | 17.38 | 17.52 | -2.4% | 7,177 | 12,607,806 |
| 2024-04-09 | 17.45 | 17.96 | 17.45 | 17.95 | +2.81% | 6,829 | 12,169,718 |
| 2024-04-08 | 18.29 | 18.31 | 17.45 | 17.46 | -4.54% | 12,267 | 21,806,050 |
| 2024-04-03 | 18.56 | 18.8 | 18.21 | 18.29 | -1.88% | 13,284 | 24,445,847 |
| 2024-04-02 | 18.26 | 19.37 | 18.25 | 18.64 | +2.19% | 21,856 | 40,993,110 |
| 2024-04-01 | 17.99 | 18.27 | 17.9 | 18.24 | +2.36% | 6,944 | 12,581,220 |
| 2024-03-29 | 17.72 | 17.83 | 17.55 | 17.82 | +1.25% | 5,824 | 10,312,917 |
| 2024-03-28 | 17.18 | 17.75 | 17 | 17.6 | +2.92% | 6,403 | 11,210,253 |
| 2024-03-27 | 17.55 | 17.78 | 17.1 | 17.1 | -2.62% | 5,932 | 10,321,627 |
| 2024-03-26 | 17.6 | 17.98 | 17.25 | 17.56 | -0.23% | 6,140 | 10,774,273 |
| 2024-03-25 | 18.12 | 18.18 | 17.59 | 17.6 | -2.92% | 7,976 | 14,243,315 |
| 2024-03-22 | 18.64 | 18.64 | 18.06 | 18.13 | -2.37% | 7,482 | 13,672,283 |
| 2024-03-21 | 18.55 | 18.8 | 18.25 | 18.57 | +0.27% | 8,142 | 15,079,774 |
| 2024-03-20 | 18.62 | 18.62 | 18.17 | 18.52 | +0.54% | 9,239 | 16,969,891 |
| 2024-03-19 | 18.78 | 19.04 | 18.41 | 18.42 | -0.81% | 15,971 | 29,961,423 |
| 2024-03-18 | 17.88 | 18.57 | 17.88 | 18.57 | +3.92% | 10,277 | 18,730,306 |
| 2024-03-15 | 17.65 | 17.89 | 17.51 | 17.87 | +2.06% | 7,782 | 13,753,199 |
| 2024-03-14 | 17.55 | 17.75 | 17.28 | 17.51 | +0.06% | 6,560 | 11,520,729 |
| 2024-03-13 | 17.69 | 17.7 | 17.33 | 17.5 | 0% | 6,167 | 10,792,875 |
| 2024-03-12 | 17.25 | 17.53 | 17.25 | 17.5 | +2.1% | 9,696 | 16,864,626 |
| 2024-03-11 | 16.87 | 17.14 | 16.81 | 17.14 | +1.6% | 6,179 | 10,502,052 |
| 2024-03-08 | 16.9 | 17.08 | 16.62 | 16.87 | -0.18% | 4,979 | 8,362,871 |
| 2024-03-07 | 16.9 | 17.19 | 16.76 | 16.9 | +0.24% | 7,591 | 12,905,652 |
| 2024-03-06 | 16.7 | 17.19 | 16.51 | 16.86 | +0.9% | 6,809 | 11,413,926 |
| 2024-03-05 | 17.2 | 17.21 | 16.61 | 16.71 | -2.79% | 7,831 | 13,172,806 |
| 2024-03-04 | 17.36 | 17.5 | 16.96 | 17.19 | -1.04% | 6,412 | 11,012,308 |
| 2024-03-01 | 17 | 17.39 | 17 | 17.37 | +2.78% | 9,872 | 17,027,520 |
| 2024-02-29 | 16.11 | 16.9 | 16.01 | 16.9 | +3.74% | 12,217 | 20,373,293 |
| 2024-02-28 | 17.85 | 18.16 | 16.29 | 16.29 | -8.07% | 18,565 | 32,015,349 |
| 2024-02-27 | 17.44 | 17.73 | 17.21 | 17.72 | +1.55% | 7,425 | 13,029,033 |
| 2024-02-26 | 17.15 | 17.78 | 17.11 | 17.45 | +2.71% | 12,926 | 22,487,890 |
| 2024-02-23 | 16.66 | 17.03 | 16.49 | 16.99 | +3.03% | 10,658 | 17,873,478 |
| 2024-02-22 | 16.17 | 16.5 | 16.17 | 16.49 | +1.48% | 8,353 | 13,674,368 |
| 2024-02-21 | 16.19 | 16.6 | 15.87 | 16.25 | +2.2% | 11,463 | 18,655,764 |
| 2024-02-20 | 15.8 | 15.94 | 15.58 | 15.9 | +0.51% | 6,889 | 10,906,262 |
| 2024-02-19 | 15.4 | 16.16 | 15.3 | 15.82 | +4.08% | 11,589 | 18,273,393 |
| 2024-02-08 | 14 | 15.24 | 13.87 | 15.2 | +8.49% | 14,919 | 21,934,205 |
| 2024-02-07 | 15 | 15.09 | 13.88 | 14.01 | -6.79% | 15,349 | 22,181,495 |
| 2024-02-06 | 14.5 | 15.48 | 13.68 | 15.03 | +1.14% | 12,421 | 18,013,329 |
| 2024-02-05 | 16.39 | 16.39 | 14.8 | 14.86 | -9.61% | 14,631 | 22,222,089 |
| 2024-02-02 | 17.19 | 17.67 | 15.85 | 16.44 | -4.14% | 12,185 | 20,337,356 |
| 2024-02-01 | 17.67 | 17.74 | 16.76 | 17.15 | -2.89% | 10,877 | 18,688,154 |
| 2024-01-31 | 18.85 | 18.85 | 17.58 | 17.66 | -6.31% | 16,063 | 29,101,306 |
| 2024-01-30 | 19.73 | 19.76 | 18.78 | 18.85 | -4.46% | 8,670 | 16,674,722 |
| 2024-01-29 | 20.38 | 20.57 | 19.73 | 19.73 | -2.76% | 7,757 | 15,517,394 |
| 2024-01-26 | 20.26 | 20.66 | 20.17 | 20.29 | +0.35% | 7,595 | 15,520,356 |
| 2024-01-25 | 19.49 | 20.22 | 19.46 | 20.22 | +3.48% | 8,842 | 17,641,102 |
| 2024-01-24 | 19.62 | 19.86 | 18.9 | 19.54 | -0.51% | 13,185 | 25,589,649 |
| 2024-01-23 | 19.83 | 19.83 | 19.17 | 19.64 | -1.41% | 10,767 | 20,985,499 |
| 2024-01-22 | 21.52 | 21.52 | 19.92 | 19.92 | -7.65% | 16,739 | 34,704,381 |
| 2024-01-19 | 21.54 | 22.32 | 21.25 | 21.57 | -0.05% | 15,319 | 33,296,443 |
| 2024-01-18 | 21.58 | 21.65 | 20.85 | 21.58 | -0.14% | 10,948 | 23,259,570 |
| 2024-01-17 | 22 | 22.2 | 21.6 | 21.61 | -2.04% | 5,738 | 12,558,775 |
| 2024-01-16 | 22.24 | 22.25 | 21.76 | 22.06 | -0.14% | 4,932 | 10,836,846 |
| 2024-01-15 | 22.25 | 22.25 | 22.01 | 22.09 | -0.72% | 5,047 | 11,161,220 |
| 2024-01-12 | 22.29 | 22.52 | 22.23 | 22.25 | -0.45% | 6,379 | 14,292,718 |
| 2024-01-11 | 22.2 | 22.35 | 21.99 | 22.35 | +0.99% | 6,422 | 14,240,455 |
| 2024-01-10 | 22.21 | 22.49 | 22.03 | 22.13 | -0.05% | 5,789 | 12,887,185 |
| 2024-01-09 | 22.2 | 22.45 | 22.03 | 22.14 | +0.54% | 5,787 | 12,848,067 |
| 2024-01-08 | 22.32 | 22.47 | 22.01 | 22.02 | -1.61% | 6,432 | 14,276,624 |
| 2024-01-05 | 22.6 | 22.78 | 22.3 | 22.38 | -0.58% | 7,862 | 17,734,969 |
| 2024-01-04 | 22.47 | 22.61 | 22.37 | 22.51 | +0.4% | 7,000 | 15,744,880 |
| 2024-01-03 | 22.6 | 22.8 | 22.35 | 22.42 | -0.75% | 7,523 | 16,954,369 |
| 2024-01-02 | 22.19 | 22.75 | 22.15 | 22.59 | +2.03% | 12,309 | 27,748,807 |
| 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：