股票概览
18.05
+1.18%
+0.21
17.79
开盘价
18.09
最高价
17.69
最低价
37,606
成交量
数据更新至: 2024-05-20
技术指标
17.68
MA5 (5日均线)
18.07
MA10 (10日均线)
18.16
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 | 17.79 | 18.09 | 17.69 | 18.05 | +1.18% | 37,606 | 67,285,174 |
| 2024-05-17 | 17.5 | 18.08 | 17.31 | 17.84 | +2.41% | 49,029 | 86,654,160 |
| 2024-05-16 | 17.52 | 17.87 | 17.23 | 17.42 | -0.57% | 40,654 | 71,242,573 |
| 2024-05-15 | 17.57 | 18 | 17.4 | 17.52 | -0.34% | 38,400 | 67,903,071 |
| 2024-05-14 | 17.68 | 17.9 | 17.4 | 17.58 | +0.06% | 25,825 | 45,624,729 |
| 2024-05-13 | 18.17 | 18.17 | 17.43 | 17.57 | -3.99% | 49,532 | 87,515,407 |
| 2024-05-10 | 18.7 | 18.7 | 18.19 | 18.3 | -1.61% | 31,760 | 58,368,452 |
| 2024-05-09 | 18.58 | 18.88 | 18.43 | 18.6 | -0.75% | 44,338 | 82,595,751 |
| 2024-05-08 | 19.01 | 19.34 | 18.68 | 18.74 | -1.63% | 44,205 | 83,793,375 |
| 2024-05-07 | 18.91 | 19.2 | 18.65 | 19.05 | +0.53% | 54,042 | 102,511,610 |
| 2024-05-06 | 18.58 | 18.99 | 18.41 | 18.95 | +2.43% | 56,303 | 105,596,939 |
| 2024-04-30 | 18.8 | 18.95 | 18.42 | 18.5 | -2.53% | 50,738 | 94,354,905 |
| 2024-04-29 | 18.76 | 19.08 | 18.45 | 18.98 | +1.39% | 86,098 | 161,444,337 |
| 2024-04-26 | 18.32 | 19.09 | 18.25 | 18.72 | +0.92% | 85,319 | 160,432,849 |
| 2024-04-25 | 18.5 | 18.72 | 18.13 | 18.55 | +1.09% | 65,335 | 120,147,936 |
| 2024-04-24 | 17.45 | 18.35 | 17.38 | 18.35 | +5.16% | 56,884 | 102,632,544 |
| 2024-04-23 | 17.46 | 17.64 | 17.16 | 17.45 | +0.46% | 36,499 | 63,507,605 |
| 2024-04-22 | 17.99 | 18.02 | 17 | 17.37 | -3.87% | 57,844 | 101,102,308 |
| 2024-04-19 | 17.55 | 18.08 | 17.3 | 18.07 | +3.02% | 47,246 | 84,037,038 |
| 2024-04-18 | 17.48 | 17.86 | 17.2 | 17.54 | -0.62% | 42,574 | 74,875,974 |
| 2024-04-17 | 17.15 | 17.98 | 17.12 | 17.65 | +4.31% | 39,520 | 69,180,974 |
| 2024-04-16 | 17.88 | 17.88 | 16.82 | 16.92 | -5.37% | 48,270 | 82,807,809 |
| 2024-04-15 | 18.2 | 18.29 | 17.39 | 17.88 | -1.38% | 40,070 | 71,382,689 |
| 2024-04-12 | 18.16 | 18.56 | 18.03 | 18.13 | -0.17% | 28,397 | 51,788,554 |
| 2024-04-11 | 17.72 | 18.57 | 17.7 | 18.16 | +1.68% | 35,404 | 64,150,409 |
| 2024-04-10 | 18.1 | 18.22 | 17.64 | 17.86 | -2.03% | 31,751 | 56,709,705 |
| 2024-04-09 | 17.99 | 18.38 | 17.9 | 18.23 | +0.55% | 41,987 | 75,932,203 |
| 2024-04-08 | 18.79 | 19.02 | 18.06 | 18.13 | -3.51% | 58,685 | 108,591,624 |
| 2024-04-03 | 18.76 | 18.83 | 18.25 | 18.79 | +0.8% | 38,500 | 71,656,908 |
| 2024-04-02 | 18.72 | 18.95 | 18.48 | 18.64 | -0.43% | 44,997 | 84,127,712 |
| 2024-04-01 | 18.8 | 18.99 | 18.51 | 18.72 | +0.11% | 49,072 | 91,934,978 |
| 2024-03-29 | 18.29 | 18.8 | 18.16 | 18.7 | +2.13% | 64,143 | 119,295,591 |
| 2024-03-28 | 17.73 | 18.77 | 17.68 | 18.31 | +3.33% | 73,918 | 135,359,776 |
| 2024-03-27 | 18.16 | 18.48 | 17.69 | 17.72 | -3.17% | 47,957 | 86,551,245 |
| 2024-03-26 | 18.28 | 18.92 | 17.96 | 18.3 | +1.72% | 74,430 | 137,190,969 |
| 2024-03-25 | 18.2 | 18.65 | 17.95 | 17.99 | -1.85% | 51,643 | 94,752,072 |
| 2024-03-22 | 18.66 | 18.8 | 18.29 | 18.33 | -2.19% | 50,198 | 92,744,042 |
| 2024-03-21 | 18.92 | 18.98 | 18.42 | 18.74 | -1.16% | 87,017 | 162,703,002 |
| 2024-03-20 | 19.45 | 19.7 | 18.82 | 18.96 | -4% | 114,920 | 220,331,054 |
| 2024-03-19 | 19.17 | 19.88 | 18.73 | 19.75 | +4.33% | 148,856 | 290,122,729 |
| 2024-03-18 | 19.06 | 19.19 | 18.65 | 18.93 | -0.37% | 88,809 | 167,264,278 |
| 2024-03-15 | 18.95 | 19.11 | 18.16 | 19 | +0.9% | 133,030 | 247,980,182 |
| 2024-03-14 | 18.6 | 19.39 | 18.36 | 18.83 | +6.38% | 190,097 | 358,007,354 |
| 2024-03-13 | 16.64 | 17.73 | 16.64 | 17.7 | +5.86% | 106,002 | 183,746,621 |
| 2024-03-12 | 16.76 | 16.82 | 16.42 | 16.72 | -0.24% | 50,213 | 83,593,693 |
| 2024-03-11 | 16.97 | 16.97 | 16.5 | 16.76 | 0% | 44,900 | 75,071,512 |
| 2024-03-08 | 16.5 | 16.94 | 16.2 | 16.76 | +2.51% | 46,183 | 76,672,809 |
| 2024-03-07 | 16.46 | 16.7 | 16.18 | 16.35 | -1.03% | 36,849 | 60,632,820 |
| 2024-03-06 | 15.95 | 16.79 | 15.95 | 16.52 | +2.74% | 52,736 | 86,902,875 |
| 2024-03-05 | 15.9 | 16.62 | 15.69 | 16.08 | -0.37% | 45,391 | 73,449,334 |
| 2024-03-04 | 16.31 | 16.63 | 15.66 | 16.14 | +3.46% | 51,343 | 82,779,950 |
| 2024-03-01 | 15.51 | 15.87 | 15.37 | 15.6 | +0.19% | 42,568 | 66,388,246 |
| 2024-02-29 | 14.75 | 15.57 | 14.72 | 15.57 | +4.15% | 35,677 | 54,362,491 |
| 2024-02-28 | 16.01 | 16.25 | 14.83 | 14.95 | -6.8% | 49,093 | 76,552,630 |
| 2024-02-27 | 15.4 | 16.04 | 15.12 | 16.04 | +5.6% | 51,108 | 80,635,834 |
| 2024-02-26 | 15.36 | 15.65 | 15.07 | 15.19 | +0.4% | 45,794 | 70,287,963 |
| 2024-02-23 | 14.49 | 15.15 | 14.46 | 15.13 | +4.49% | 39,965 | 59,456,016 |
| 2024-02-22 | 14.12 | 14.54 | 14.12 | 14.48 | +1.61% | 24,574 | 35,326,788 |
| 2024-02-21 | 13.9 | 14.56 | 13.89 | 14.25 | +0.92% | 26,302 | 37,786,237 |
| 2024-02-20 | 14.16 | 14.38 | 13.99 | 14.12 | -0.91% | 19,797 | 27,926,548 |
| 2024-02-19 | 14.15 | 14.59 | 14.02 | 14.25 | +2.67% | 36,647 | 52,490,957 |
| 2024-02-08 | 12.87 | 13.97 | 12.7 | 13.88 | +9.29% | 37,363 | 50,296,156 |
| 2024-02-07 | 13.2 | 13.53 | 12.58 | 12.7 | -1.93% | 27,434 | 35,781,705 |
| 2024-02-06 | 12.52 | 13.42 | 11.03 | 12.95 | +4.77% | 31,089 | 39,303,823 |
| 2024-02-05 | 13.64 | 13.64 | 12.12 | 12.36 | -9.85% | 32,912 | 41,758,187 |
| 2024-02-02 | 14.46 | 14.75 | 13.4 | 13.71 | -5.64% | 32,542 | 45,477,452 |
| 2024-02-01 | 14.25 | 14.84 | 14 | 14.53 | +1.04% | 21,983 | 31,884,036 |
| 2024-01-31 | 14.48 | 14.77 | 14.15 | 14.38 | -1.3% | 24,567 | 35,503,574 |
| 2024-01-30 | 14.8 | 14.87 | 14.41 | 14.57 | -0.27% | 21,657 | 31,718,944 |
| 2024-01-29 | 15.06 | 15.06 | 14.1 | 14.61 | -2.99% | 33,891 | 48,910,583 |
| 2024-01-26 | 15.23 | 15.29 | 14.87 | 15.06 | -0.92% | 28,487 | 42,962,865 |
| 2024-01-25 | 14.87 | 15.45 | 14.65 | 15.2 | +1.88% | 25,697 | 38,753,642 |
| 2024-01-24 | 14.87 | 14.98 | 14.31 | 14.92 | +0.88% | 29,544 | 43,459,988 |
| 2024-01-23 | 14.5 | 15 | 14.17 | 14.79 | +0.2% | 44,490 | 64,395,687 |
| 2024-01-22 | 15.39 | 15.44 | 14.36 | 14.76 | -5.99% | 41,355 | 61,411,119 |
| 2024-01-19 | 15.89 | 15.89 | 15.15 | 15.7 | -0.57% | 38,504 | 59,297,966 |
| 2024-01-18 | 15.65 | 15.79 | 14.92 | 15.79 | -1% | 48,492 | 74,104,865 |
| 2024-01-17 | 15.99 | 16.18 | 15.5 | 15.95 | -0.93% | 25,992 | 41,247,167 |
| 2024-01-16 | 16 | 16.26 | 15.78 | 16.1 | +0.12% | 20,564 | 32,858,235 |
| 2024-01-15 | 15.96 | 16.3 | 15.76 | 16.08 | +0.5% | 20,481 | 32,938,892 |
| 2024-01-12 | 16.05 | 16.53 | 15.97 | 16 | +0.25% | 29,589 | 47,935,736 |
| 2024-01-11 | 15.68 | 16.2 | 15.54 | 15.96 | +2.11% | 20,615 | 32,757,798 |
| 2024-01-10 | 15.8 | 15.83 | 15.47 | 15.63 | -0.82% | 15,550 | 24,342,954 |
| 2024-01-09 | 15.75 | 15.95 | 15.63 | 15.76 | +0.38% | 15,642 | 24,700,910 |
| 2024-01-08 | 15.95 | 16.01 | 15.62 | 15.7 | -2.12% | 21,042 | 33,280,097 |
| 2024-01-05 | 16.18 | 16.55 | 15.8 | 16.04 | -2.37% | 26,228 | 42,191,716 |
| 2024-01-04 | 16.6 | 16.6 | 16.27 | 16.43 | -0.79% | 13,813 | 22,628,402 |
| 2024-01-03 | 16.75 | 16.82 | 16.27 | 16.56 | -1.55% | 25,682 | 42,405,885 |
| 2024-01-02 | 16.83 | 16.96 | 16.72 | 16.82 | -0.18% | 32,093 | 54,050,560 |
| 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：