股票概览
17.69
-3.17%
-0.58
18.13
开盘价
18.16
最高价
17.59
最低价
158,880
成交量
数据更新至: 2024-05-20
技术指标
18.17
MA5 (5日均线)
18.17
MA10 (10日均线)
17.88
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 | 18.13 | 18.16 | 17.59 | 17.69 | -3.17% | 158,880 | 283,437,953 |
| 2024-05-17 | 17.91 | 18.42 | 17.83 | 18.27 | +0.5% | 127,335 | 231,249,617 |
| 2024-05-16 | 17.9 | 18.55 | 17.7 | 18.18 | +0.61% | 174,722 | 316,004,011 |
| 2024-05-15 | 18.51 | 19.2 | 18.01 | 18.07 | -3.06% | 204,956 | 381,767,261 |
| 2024-05-14 | 18.9 | 19.08 | 18.5 | 18.64 | -2.87% | 229,206 | 429,106,738 |
| 2024-05-13 | 18.09 | 19.45 | 17.8 | 19.19 | +3.79% | 370,233 | 701,991,509 |
| 2024-05-10 | 17.75 | 18.53 | 17.28 | 18.49 | +4.29% | 300,648 | 547,183,148 |
| 2024-05-09 | 17.33 | 18.06 | 17.33 | 17.73 | +1.72% | 91,541 | 162,818,830 |
| 2024-05-08 | 17.88 | 17.97 | 17.4 | 17.43 | -3.43% | 107,988 | 190,363,314 |
| 2024-05-07 | 17.9 | 18.09 | 17.77 | 18.05 | +0.73% | 127,930 | 230,013,731 |
| 2024-05-06 | 17.96 | 18.25 | 17.8 | 17.92 | +1.36% | 121,535 | 218,558,853 |
| 2024-04-30 | 18.09 | 18.12 | 17.41 | 17.68 | -2.37% | 126,932 | 225,449,550 |
| 2024-04-29 | 17.8 | 18.18 | 17.53 | 18.11 | +4.44% | 180,337 | 323,371,001 |
| 2024-04-26 | 17.33 | 17.58 | 17.16 | 17.34 | +0.12% | 137,947 | 240,238,241 |
| 2024-04-25 | 17.7 | 17.86 | 17.2 | 17.32 | -3.46% | 179,574 | 313,954,794 |
| 2024-04-24 | 17.65 | 18.2 | 17.59 | 17.94 | -0.99% | 200,351 | 358,978,567 |
| 2024-04-23 | 18.2 | 18.99 | 17.47 | 18.12 | +2.66% | 308,795 | 563,408,887 |
| 2024-04-22 | 16.45 | 17.85 | 16.03 | 17.65 | +5.37% | 224,783 | 387,855,793 |
| 2024-04-19 | 16.88 | 17.45 | 16.51 | 16.75 | -1.12% | 155,423 | 264,172,390 |
| 2024-04-18 | 16.5 | 17.15 | 16.25 | 16.94 | +2.23% | 169,694 | 286,083,875 |
| 2024-04-17 | 15.3 | 16.58 | 15.3 | 16.57 | +11.21% | 163,667 | 261,936,096 |
| 2024-04-16 | 16.12 | 16.18 | 14.88 | 14.9 | -9.42% | 151,115 | 231,440,455 |
| 2024-04-15 | 16.67 | 17.15 | 16.03 | 16.45 | -0.66% | 120,355 | 200,856,837 |
| 2024-04-12 | 17.08 | 17.22 | 16.55 | 16.56 | -2.01% | 77,922 | 131,194,582 |
| 2024-04-11 | 16.86 | 17.3 | 16.7 | 16.9 | +0.36% | 80,690 | 137,129,165 |
| 2024-04-10 | 17.25 | 17.31 | 16.73 | 16.84 | -2.94% | 91,429 | 155,288,395 |
| 2024-04-09 | 16.7 | 17.56 | 16.57 | 17.35 | +2.72% | 107,629 | 185,314,934 |
| 2024-04-08 | 17.14 | 17.38 | 16.87 | 16.89 | -2.71% | 103,868 | 177,083,849 |
| 2024-04-03 | 18.06 | 18.16 | 17.33 | 17.36 | -4.09% | 110,460 | 193,829,531 |
| 2024-04-02 | 18.64 | 18.66 | 17.93 | 18.1 | -2.9% | 120,587 | 219,473,091 |
| 2024-04-01 | 18.39 | 18.85 | 18.26 | 18.64 | +1.47% | 134,313 | 249,719,984 |
| 2024-03-29 | 18.38 | 18.77 | 18.06 | 18.37 | +2.23% | 141,320 | 260,677,495 |
| 2024-03-28 | 17.36 | 18.08 | 17.36 | 17.97 | +3.51% | 114,154 | 203,638,595 |
| 2024-03-27 | 18.41 | 18.52 | 17.14 | 17.36 | -6.47% | 148,178 | 263,980,489 |
| 2024-03-26 | 18 | 18.78 | 17.93 | 18.56 | +1.92% | 152,869 | 282,610,848 |
| 2024-03-25 | 18.91 | 19.19 | 18.17 | 18.21 | -5.3% | 169,195 | 316,807,000 |
| 2024-03-22 | 19.35 | 19.6 | 18.72 | 19.23 | -0.52% | 202,398 | 387,066,103 |
| 2024-03-21 | 19.69 | 19.77 | 19.2 | 19.33 | -2.37% | 184,761 | 358,622,165 |
| 2024-03-20 | 19.9 | 19.97 | 19.28 | 19.8 | +1.23% | 225,454 | 442,965,322 |
| 2024-03-19 | 19.4 | 20.16 | 19.28 | 19.56 | +0.72% | 278,520 | 551,264,575 |
| 2024-03-18 | 19.51 | 19.8 | 19.23 | 19.42 | +2% | 210,305 | 408,788,032 |
| 2024-03-15 | 18.86 | 19.1 | 18.59 | 19.04 | +0.16% | 155,225 | 293,640,978 |
| 2024-03-14 | 19.2 | 19.46 | 18.5 | 19.01 | -2.26% | 232,671 | 440,014,537 |
| 2024-03-13 | 19.7 | 20.17 | 19.23 | 19.45 | -2.56% | 243,015 | 480,370,284 |
| 2024-03-12 | 19.8 | 20.55 | 19.13 | 19.96 | +0.96% | 341,659 | 671,595,887 |
| 2024-03-11 | 18.9 | 20.2 | 18.8 | 19.77 | +3.78% | 337,621 | 662,094,512 |
| 2024-03-08 | 18.58 | 19.3 | 18.11 | 19.05 | +1.06% | 264,994 | 494,113,943 |
| 2024-03-07 | 18.29 | 19.78 | 18.25 | 18.85 | +2% | 389,331 | 746,352,231 |
| 2024-03-06 | 18.41 | 19.1 | 18.14 | 18.48 | +0.43% | 274,913 | 513,845,963 |
| 2024-03-05 | 18.65 | 18.7 | 18 | 18.4 | -3.92% | 324,310 | 596,720,874 |
| 2024-03-04 | 18.16 | 19.88 | 18.16 | 19.15 | +3.57% | 429,622 | 815,491,115 |
| 2024-03-01 | 17.22 | 20.39 | 17 | 18.49 | +8.83% | 524,610 | 981,000,831 |
| 2024-02-29 | 15.57 | 17.03 | 15.57 | 16.99 | +6.45% | 259,095 | 428,272,064 |
| 2024-02-28 | 17.77 | 18.33 | 15.93 | 15.96 | -10.39% | 368,995 | 637,758,015 |
| 2024-02-27 | 16.88 | 17.88 | 16.6 | 17.81 | +7.29% | 337,743 | 583,345,447 |
| 2024-02-26 | 16.27 | 17.48 | 16.16 | 16.6 | +2.34% | 291,928 | 490,495,793 |
| 2024-02-23 | 15.96 | 16.31 | 15.79 | 16.22 | +0.75% | 265,567 | 427,320,770 |
| 2024-02-22 | 15.01 | 16.48 | 15 | 16.1 | +5.78% | 298,919 | 471,832,563 |
| 2024-02-21 | 15.02 | 15.97 | 14.9 | 15.22 | -1.17% | 258,445 | 402,264,621 |
| 2024-02-20 | 14.9 | 15.58 | 14.45 | 15.4 | +3.36% | 230,441 | 347,728,166 |
| 2024-02-19 | 14.5 | 15.16 | 14.3 | 14.9 | +2.9% | 218,872 | 323,386,973 |
| 2024-02-08 | 13.09 | 14.55 | 13.01 | 14.48 | +11.47% | 226,711 | 314,338,833 |
| 2024-02-07 | 13 | 13.73 | 12.78 | 12.99 | +0.54% | 210,768 | 280,245,157 |
| 2024-02-06 | 12.16 | 13.46 | 11.4 | 12.92 | +4.79% | 206,918 | 256,443,908 |
| 2024-02-05 | 13.58 | 13.79 | 12 | 12.33 | -9.74% | 168,389 | 212,875,062 |
| 2024-02-02 | 14.4 | 14.58 | 13.1 | 13.66 | -4.41% | 155,553 | 215,137,640 |
| 2024-02-01 | 14.16 | 14.68 | 13.92 | 14.29 | +0.21% | 116,655 | 166,997,720 |
| 2024-01-31 | 14.98 | 15.23 | 14.2 | 14.26 | -5.5% | 152,224 | 222,867,833 |
| 2024-01-30 | 15.78 | 15.98 | 15.06 | 15.09 | -4.61% | 135,344 | 208,830,420 |
| 2024-01-29 | 16.96 | 16.97 | 15.81 | 15.82 | -6.28% | 150,275 | 242,685,369 |
| 2024-01-26 | 16.74 | 17.23 | 16.58 | 16.88 | +0.78% | 199,869 | 338,913,724 |
| 2024-01-25 | 16.12 | 16.87 | 15.77 | 16.75 | +3.84% | 199,040 | 327,480,541 |
| 2024-01-24 | 16.2 | 16.34 | 15.44 | 16.13 | -0.43% | 152,141 | 242,152,670 |
| 2024-01-23 | 15.85 | 16.39 | 15.72 | 16.2 | +2.73% | 153,066 | 246,830,907 |
| 2024-01-22 | 16.89 | 17.04 | 15.51 | 15.77 | -7.34% | 179,518 | 291,552,275 |
| 2024-01-19 | 17.31 | 17.6 | 16.98 | 17.02 | -3.02% | 124,201 | 213,636,193 |
| 2024-01-18 | 17.07 | 17.68 | 16.58 | 17.55 | +1.92% | 201,673 | 342,966,424 |
| 2024-01-17 | 18.24 | 18.26 | 17.17 | 17.22 | -5.59% | 205,344 | 361,100,209 |
| 2024-01-16 | 18.68 | 18.68 | 17.9 | 18.24 | -3.13% | 191,683 | 348,300,664 |
| 2024-01-15 | 19.45 | 19.51 | 18.69 | 18.83 | -3.24% | 169,519 | 321,799,295 |
| 2024-01-12 | 19.56 | 19.97 | 19.22 | 19.46 | +0.62% | 229,043 | 449,338,384 |
| 2024-01-11 | 18.71 | 19.58 | 18.66 | 19.34 | +3.37% | 198,038 | 376,891,354 |
| 2024-01-10 | 19.2 | 19.58 | 18.65 | 18.71 | -3.85% | 191,698 | 364,265,552 |
| 2024-01-09 | 19.35 | 20.15 | 18.89 | 19.46 | +1.09% | 214,419 | 418,088,922 |
| 2024-01-08 | 20.66 | 20.69 | 18.74 | 19.25 | -8.11% | 281,671 | 553,423,507 |
| 2024-01-05 | 20.8 | 21.57 | 20.4 | 20.95 | +1.21% | 306,892 | 648,153,009 |
| 2024-01-04 | 21.6 | 22.02 | 20.5 | 20.7 | -5.65% | 348,881 | 740,319,948 |
| 2024-01-03 | 20.66 | 22.55 | 20.28 | 21.94 | +4.98% | 482,381 | 1,034,600,002 |
| 2024-01-02 | 20.5 | 21.41 | 20.41 | 20.9 | +0.87% | 305,921 | 639,119,168 |
| 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：