股票概览
18.07
-0.77%
-0.14
18.17
开盘价
18.34
最高价
17.97
最低价
21,842
成交量
数据更新至: 2024-05-20
技术指标
18.19
MA5 (5日均线)
18.05
MA10 (10日均线)
17.26
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 | 18.17 | 18.34 | 17.97 | 18.07 | -0.77% | 21,842 | 39,542,775 |
| 2024-05-17 | 18.37 | 18.5 | 17.9 | 18.21 | -0.92% | 26,685 | 48,303,236 |
| 2024-05-16 | 18.1 | 18.6 | 18 | 18.38 | +1.55% | 26,792 | 49,230,579 |
| 2024-05-15 | 18.15 | 18.35 | 17.96 | 18.1 | -0.55% | 23,387 | 42,458,072 |
| 2024-05-14 | 17.79 | 18.2 | 17.73 | 18.2 | +1.9% | 25,639 | 46,263,270 |
| 2024-05-13 | 18.12 | 18.15 | 17.77 | 17.86 | -2.3% | 28,214 | 50,496,221 |
| 2024-05-10 | 18.05 | 18.35 | 17.87 | 18.28 | +0.94% | 27,768 | 50,322,924 |
| 2024-05-09 | 17.5 | 18.25 | 17.49 | 18.11 | +3.49% | 35,646 | 64,219,810 |
| 2024-05-08 | 17.83 | 18.01 | 17.46 | 17.5 | -1.85% | 28,035 | 49,779,366 |
| 2024-05-07 | 17.95 | 18.06 | 17.65 | 17.83 | -0.67% | 30,068 | 53,538,781 |
| 2024-05-06 | 17.66 | 18.12 | 17.58 | 17.95 | +1.76% | 43,269 | 77,226,302 |
| 2024-04-30 | 17.3 | 17.68 | 17.01 | 17.64 | +1.5% | 55,521 | 96,406,673 |
| 2024-04-29 | 16.51 | 17.55 | 16.42 | 17.38 | +5.59% | 72,169 | 123,078,691 |
| 2024-04-26 | 16.64 | 16.7 | 16.36 | 16.46 | -0.6% | 44,123 | 72,779,438 |
| 2024-04-25 | 16.44 | 16.87 | 16.41 | 16.56 | -0.78% | 58,473 | 97,118,775 |
| 2024-04-24 | 17 | 17.61 | 16.6 | 16.69 | +0.91% | 120,683 | 204,380,632 |
| 2024-04-23 | 16.2 | 16.54 | 16.2 | 16.54 | +9.97% | 30,176 | 49,831,641 |
| 2024-04-22 | 15.1 | 15.43 | 14.81 | 15.04 | -1.38% | 27,284 | 41,121,319 |
| 2024-04-19 | 14.91 | 15.36 | 14.8 | 15.25 | +0.53% | 23,890 | 36,001,925 |
| 2024-04-18 | 15.09 | 15.47 | 14.8 | 15.17 | +0.53% | 32,790 | 49,701,937 |
| 2024-04-17 | 14.44 | 15.09 | 14.37 | 15.09 | +7.94% | 41,438 | 61,438,611 |
| 2024-04-16 | 14.87 | 14.88 | 13.86 | 13.98 | -7.72% | 45,887 | 64,792,006 |
| 2024-04-15 | 16.3 | 16.3 | 14.79 | 15.15 | -7.06% | 60,857 | 93,698,951 |
| 2024-04-12 | 15.8 | 16.7 | 15.8 | 16.3 | +3.95% | 54,823 | 89,219,798 |
| 2024-04-11 | 15.54 | 15.87 | 15.4 | 15.68 | +0.19% | 15,415 | 24,276,403 |
| 2024-04-10 | 16.12 | 16.14 | 15.5 | 15.65 | -2.8% | 19,840 | 31,184,079 |
| 2024-04-09 | 15.94 | 16.15 | 15.82 | 16.1 | +1.71% | 19,444 | 31,145,109 |
| 2024-04-08 | 16.51 | 16.53 | 15.71 | 15.83 | -4.06% | 25,273 | 40,477,643 |
| 2024-04-03 | 16.41 | 16.55 | 16.14 | 16.5 | +0.55% | 16,809 | 27,511,120 |
| 2024-04-02 | 16.35 | 16.58 | 16.3 | 16.41 | +0.43% | 17,980 | 29,497,037 |
| 2024-04-01 | 16.12 | 16.34 | 16 | 16.34 | +2% | 17,518 | 28,357,010 |
| 2024-03-29 | 15.75 | 16.04 | 15.68 | 16.02 | +1.71% | 17,661 | 27,995,933 |
| 2024-03-28 | 15.2 | 15.8 | 15.2 | 15.75 | +3.01% | 17,788 | 27,733,810 |
| 2024-03-27 | 15.6 | 15.72 | 15.28 | 15.29 | -2.3% | 18,222 | 28,171,469 |
| 2024-03-26 | 15.53 | 15.85 | 15.33 | 15.65 | +0.45% | 21,511 | 33,532,487 |
| 2024-03-25 | 15.94 | 16.2 | 15.54 | 15.58 | -2.32% | 23,295 | 36,970,275 |
| 2024-03-22 | 16.3 | 16.46 | 15.87 | 15.95 | -2.51% | 22,116 | 35,594,571 |
| 2024-03-21 | 16.4 | 16.6 | 16.16 | 16.36 | 0% | 19,471 | 31,897,526 |
| 2024-03-20 | 16.16 | 16.36 | 16.08 | 16.36 | +1.24% | 17,626 | 28,561,015 |
| 2024-03-19 | 16.2 | 16.28 | 16.02 | 16.16 | -0.12% | 17,896 | 28,899,414 |
| 2024-03-18 | 15.87 | 16.18 | 15.8 | 16.18 | +2.41% | 21,487 | 34,310,590 |
| 2024-03-15 | 15.57 | 15.8 | 15.43 | 15.8 | +1.09% | 23,829 | 37,336,104 |
| 2024-03-14 | 15.47 | 15.87 | 15.3 | 15.63 | +0.84% | 24,515 | 38,151,959 |
| 2024-03-13 | 15.52 | 15.75 | 15.37 | 15.5 | 0% | 22,792 | 35,369,695 |
| 2024-03-12 | 15.21 | 15.53 | 15.15 | 15.5 | +1.84% | 23,936 | 36,740,486 |
| 2024-03-11 | 14.98 | 15.23 | 14.85 | 15.22 | +1.4% | 18,578 | 28,022,627 |
| 2024-03-08 | 14.88 | 15.04 | 14.78 | 15.01 | +0.47% | 14,172 | 21,177,307 |
| 2024-03-07 | 15 | 15.25 | 14.9 | 14.94 | -0.47% | 19,668 | 29,655,258 |
| 2024-03-06 | 14.8 | 15.18 | 14.67 | 15.01 | +1.62% | 21,047 | 31,464,650 |
| 2024-03-05 | 15.11 | 15.11 | 14.68 | 14.77 | -2.25% | 26,528 | 39,374,368 |
| 2024-03-04 | 15.3 | 15.48 | 14.94 | 15.11 | -1.24% | 21,124 | 31,960,096 |
| 2024-03-01 | 15.29 | 15.64 | 15.04 | 15.3 | +0.07% | 23,202 | 35,513,376 |
| 2024-02-29 | 14.65 | 15.3 | 14.44 | 15.29 | +3.45% | 34,951 | 52,716,139 |
| 2024-02-28 | 16.15 | 16.43 | 14.49 | 14.78 | -8.2% | 52,172 | 80,970,995 |
| 2024-02-27 | 15.7 | 16.18 | 15.65 | 16.1 | +1.58% | 23,872 | 38,147,636 |
| 2024-02-26 | 15.7 | 16.44 | 15.45 | 15.85 | +1.93% | 38,307 | 60,750,630 |
| 2024-02-23 | 15.13 | 15.72 | 15.01 | 15.55 | +2.78% | 27,027 | 41,519,363 |
| 2024-02-22 | 14.78 | 15.14 | 14.65 | 15.13 | +3.21% | 22,554 | 33,652,591 |
| 2024-02-21 | 14.3 | 15.29 | 14.25 | 14.66 | +1.38% | 37,894 | 56,514,600 |
| 2024-02-20 | 14.22 | 14.58 | 13.95 | 14.46 | +0.56% | 30,514 | 43,667,649 |
| 2024-02-19 | 14.08 | 14.6 | 13.51 | 14.38 | +4.58% | 53,369 | 75,352,877 |
| 2024-02-08 | 12.68 | 13.75 | 12.35 | 13.75 | +10% | 65,214 | 85,824,690 |
| 2024-02-07 | 13.16 | 13.25 | 11.98 | 12.5 | -5.94% | 68,025 | 84,936,682 |
| 2024-02-06 | 12.82 | 13.8 | 12.28 | 13.29 | -1.77% | 53,292 | 68,415,855 |
| 2024-02-05 | 14.7 | 14.8 | 13.53 | 13.53 | -9.98% | 45,399 | 62,028,887 |
| 2024-02-02 | 15.8 | 16.2 | 14.29 | 15.03 | -5.35% | 30,658 | 46,291,315 |
| 2024-02-01 | 16.06 | 16.18 | 15.3 | 15.88 | -1% | 23,479 | 36,994,785 |
| 2024-01-31 | 17.26 | 17.38 | 16 | 16.04 | -7.07% | 25,384 | 41,876,657 |
| 2024-01-30 | 17.8 | 17.95 | 17.2 | 17.26 | -2.87% | 15,850 | 27,715,833 |
| 2024-01-29 | 18.5 | 18.55 | 17.72 | 17.77 | -3.21% | 18,390 | 33,120,847 |
| 2024-01-26 | 18.27 | 18.71 | 18.18 | 18.36 | +0.38% | 17,188 | 31,781,402 |
| 2024-01-25 | 17.56 | 18.29 | 17.41 | 18.29 | +3.74% | 21,316 | 38,153,513 |
| 2024-01-24 | 17.32 | 17.79 | 16.99 | 17.63 | +1.85% | 23,716 | 41,416,691 |
| 2024-01-23 | 17.45 | 17.61 | 17 | 17.31 | -2.2% | 30,246 | 52,282,726 |
| 2024-01-22 | 19.1 | 19.17 | 17.51 | 17.7 | -6.99% | 29,022 | 53,003,139 |
| 2024-01-19 | 19 | 19.34 | 18.74 | 19.03 | -0.1% | 24,183 | 45,982,527 |
| 2024-01-18 | 19.7 | 19.84 | 18.71 | 19.05 | -4.03% | 27,038 | 51,631,029 |
| 2024-01-17 | 20.13 | 20.23 | 19.8 | 19.85 | -1.39% | 11,939 | 23,927,391 |
| 2024-01-16 | 20.34 | 20.58 | 19.9 | 20.13 | -1.13% | 13,273 | 26,753,365 |
| 2024-01-15 | 20.29 | 20.43 | 20.08 | 20.36 | +0.59% | 12,221 | 24,798,603 |
| 2024-01-12 | 20.43 | 20.7 | 20.22 | 20.24 | -0.83% | 14,782 | 30,279,650 |
| 2024-01-11 | 20.28 | 20.48 | 20.21 | 20.41 | +0.2% | 12,933 | 26,355,796 |
| 2024-01-10 | 20.46 | 20.76 | 20.33 | 20.37 | -1.5% | 15,599 | 31,940,350 |
| 2024-01-09 | 20.41 | 20.85 | 20.38 | 20.68 | +1.37% | 15,573 | 32,122,485 |
| 2024-01-08 | 20.55 | 20.74 | 20.38 | 20.4 | -1.4% | 17,661 | 36,349,827 |
| 2024-01-05 | 20.98 | 21.02 | 20.55 | 20.69 | -0.19% | 16,408 | 34,091,580 |
| 2024-01-04 | 20.59 | 20.78 | 20.51 | 20.73 | +0.58% | 12,204 | 25,209,140 |
| 2024-01-03 | 20.52 | 20.73 | 20.4 | 20.61 | +0.24% | 16,359 | 33,642,678 |
| 2024-01-02 | 20.27 | 20.69 | 20.27 | 20.56 | +1.48% | 21,637 | 44,406,848 |
| 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：