股票概览
17.99
-1.37%
-0.25
18.29
开盘价
18.36
最高价
17.81
最低价
9,873
成交量
数据更新至: 2024-05-20
技术指标
18.00
MA5 (5日均线)
17.99
MA10 (10日均线)
18.19
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 | 18.29 | 18.36 | 17.81 | 17.99 | -1.37% | 9,873 | 17,828,748 |
| 2024-05-17 | 18.3 | 18.53 | 17.83 | 18.24 | -0.27% | 11,696 | 21,156,567 |
| 2024-05-16 | 17.67 | 18.48 | 17.67 | 18.29 | +2.87% | 12,231 | 22,328,339 |
| 2024-05-15 | 17.7 | 18.05 | 17.33 | 17.78 | +0.45% | 6,329 | 11,246,023 |
| 2024-05-14 | 17.75 | 17.89 | 17.52 | 17.7 | +0.91% | 4,436 | 7,827,475 |
| 2024-05-13 | 17.95 | 17.95 | 17.5 | 17.54 | -2.5% | 8,873 | 15,633,148 |
| 2024-05-10 | 18.29 | 18.49 | 17.83 | 17.99 | -1.42% | 8,626 | 15,536,436 |
| 2024-05-09 | 17.97 | 18.46 | 17.69 | 18.25 | +3.05% | 8,435 | 15,367,691 |
| 2024-05-08 | 18.42 | 18.49 | 17.68 | 17.71 | -3.8% | 8,759 | 15,670,141 |
| 2024-05-07 | 18.13 | 18.55 | 17.87 | 18.41 | +1.49% | 9,861 | 18,085,435 |
| 2024-05-06 | 17.79 | 18.36 | 17.79 | 18.14 | +2.72% | 13,135 | 23,788,994 |
| 2024-04-30 | 18.07 | 18.16 | 17.4 | 17.66 | -2.32% | 11,313 | 20,013,687 |
| 2024-04-29 | 17.9 | 18.25 | 17.71 | 18.08 | -0.5% | 16,527 | 29,789,609 |
| 2024-04-26 | 19.29 | 19.3 | 17.7 | 18.17 | -6.63% | 33,809 | 61,149,311 |
| 2024-04-25 | 19.24 | 19.72 | 19 | 19.46 | +0.41% | 13,454 | 26,020,818 |
| 2024-04-24 | 18.58 | 19.45 | 18.39 | 19.38 | +4.19% | 12,920 | 24,626,218 |
| 2024-04-23 | 17.94 | 19.5 | 17.94 | 18.6 | +3.68% | 11,961 | 22,224,995 |
| 2024-04-22 | 18.32 | 18.46 | 17.82 | 17.94 | -2.45% | 9,848 | 17,732,569 |
| 2024-04-19 | 18.06 | 18.5 | 17.67 | 18.39 | +1.94% | 13,646 | 24,669,783 |
| 2024-04-18 | 18.55 | 18.64 | 17.81 | 18.04 | -2.59% | 15,023 | 27,417,571 |
| 2024-04-17 | 17.38 | 18.78 | 17.38 | 18.52 | +6.56% | 15,813 | 28,748,349 |
| 2024-04-16 | 18.09 | 18.28 | 16.61 | 17.38 | -3.61% | 21,031 | 36,182,155 |
| 2024-04-15 | 19.15 | 19.4 | 17.64 | 18.03 | -7.01% | 17,755 | 32,512,777 |
| 2024-04-12 | 19.32 | 19.67 | 19.17 | 19.39 | +0.41% | 8,349 | 16,228,730 |
| 2024-04-11 | 19.13 | 19.63 | 18.75 | 19.31 | +0.89% | 7,400 | 14,284,551 |
| 2024-04-10 | 19.65 | 19.74 | 18.84 | 19.14 | -1.9% | 9,645 | 18,459,568 |
| 2024-04-09 | 19.52 | 19.71 | 19.18 | 19.51 | 0% | 10,028 | 19,477,355 |
| 2024-04-08 | 20.09 | 20.32 | 19.43 | 19.51 | -3.08% | 10,887 | 21,433,697 |
| 2024-04-03 | 21.09 | 21.18 | 20.02 | 20.13 | -3.45% | 14,498 | 29,502,775 |
| 2024-04-02 | 20.38 | 21.5 | 20.14 | 20.85 | +2.71% | 21,777 | 45,326,324 |
| 2024-04-01 | 20.8 | 20.96 | 20 | 20.3 | -1.26% | 18,288 | 37,141,913 |
| 2024-03-29 | 19.37 | 20.9 | 19.33 | 20.56 | +6.69% | 22,697 | 45,789,533 |
| 2024-03-28 | 19.17 | 19.81 | 19.17 | 19.27 | -0.1% | 12,227 | 23,818,920 |
| 2024-03-27 | 20.03 | 20.13 | 19.23 | 19.29 | -3.21% | 10,889 | 21,268,836 |
| 2024-03-26 | 20.33 | 20.47 | 19.77 | 19.93 | -1.48% | 11,581 | 23,202,213 |
| 2024-03-25 | 21.25 | 21.41 | 20.17 | 20.23 | -4.44% | 16,049 | 33,274,573 |
| 2024-03-22 | 21.52 | 21.52 | 20.71 | 21.17 | -0.61% | 13,708 | 28,867,395 |
| 2024-03-21 | 21.61 | 21.82 | 21.26 | 21.3 | -0.88% | 10,271 | 22,031,989 |
| 2024-03-20 | 21.28 | 21.5 | 21.08 | 21.49 | +1.46% | 9,381 | 20,025,154 |
| 2024-03-19 | 21.38 | 21.95 | 21.14 | 21.18 | -0.8% | 15,382 | 32,977,299 |
| 2024-03-18 | 21.65 | 21.98 | 21 | 21.35 | -1.16% | 22,562 | 48,098,132 |
| 2024-03-15 | 21.52 | 21.69 | 21.33 | 21.6 | +0.37% | 8,016 | 17,250,144 |
| 2024-03-14 | 21.89 | 22.02 | 21.31 | 21.52 | -1.56% | 10,538 | 22,846,102 |
| 2024-03-13 | 21.2 | 22.18 | 20.8 | 21.86 | +3.11% | 17,028 | 36,423,449 |
| 2024-03-12 | 20.15 | 21.8 | 20 | 21.2 | +5.05% | 18,969 | 39,803,066 |
| 2024-03-11 | 20.03 | 20.32 | 19.9 | 20.18 | +0.75% | 8,585 | 17,241,383 |
| 2024-03-08 | 20.37 | 20.65 | 19.93 | 20.03 | -1.77% | 9,033 | 18,200,680 |
| 2024-03-07 | 20.21 | 20.95 | 19.97 | 20.39 | +1.95% | 11,738 | 24,143,154 |
| 2024-03-06 | 20.17 | 20.41 | 19.82 | 20 | -0.84% | 7,715 | 15,499,653 |
| 2024-03-05 | 20.96 | 20.99 | 20.15 | 20.17 | -3.72% | 9,622 | 19,649,736 |
| 2024-03-04 | 21.09 | 21.48 | 20.31 | 20.95 | -0.19% | 10,108 | 21,028,306 |
| 2024-03-01 | 20.89 | 21.17 | 20.45 | 20.99 | +1.4% | 11,538 | 24,067,059 |
| 2024-02-29 | 19.4 | 20.9 | 19.4 | 20.7 | +4.86% | 20,728 | 42,458,177 |
| 2024-02-28 | 22.2 | 23.89 | 19.6 | 19.74 | -11.08% | 25,614 | 55,508,218 |
| 2024-02-27 | 21.76 | 22.4 | 21.64 | 22.2 | +0.91% | 12,464 | 27,522,741 |
| 2024-02-26 | 21.76 | 22.38 | 21.26 | 22 | +2.85% | 13,014 | 28,388,798 |
| 2024-02-23 | 21.4 | 21.6 | 21 | 21.39 | +0.09% | 12,192 | 25,923,923 |
| 2024-02-22 | 21.14 | 21.68 | 21.04 | 21.37 | +1.09% | 10,322 | 22,088,198 |
| 2024-02-21 | 20.35 | 21.8 | 20.2 | 21.14 | +3.58% | 13,732 | 29,035,446 |
| 2024-02-20 | 20.3 | 20.75 | 20.01 | 20.41 | -0.2% | 7,004 | 14,245,534 |
| 2024-02-19 | 19.61 | 20.54 | 19.61 | 20.45 | +5.41% | 11,317 | 22,754,996 |
| 2024-02-08 | 18.1 | 19.57 | 17.64 | 19.4 | +8.5% | 14,471 | 27,197,520 |
| 2024-02-07 | 17.93 | 18.88 | 17.32 | 17.88 | -0.11% | 15,252 | 27,833,068 |
| 2024-02-06 | 16.23 | 18.93 | 16 | 17.9 | +4.8% | 20,084 | 34,492,075 |
| 2024-02-05 | 19.18 | 19.4 | 16.5 | 17.08 | -11.13% | 24,857 | 43,469,004 |
| 2024-02-02 | 20.71 | 20.82 | 18.68 | 19.22 | -7.06% | 15,668 | 30,760,581 |
| 2024-02-01 | 21.26 | 21.43 | 20.26 | 20.68 | -3.18% | 13,722 | 28,537,210 |
| 2024-01-31 | 22.86 | 22.87 | 21.31 | 21.36 | -6.6% | 16,239 | 35,533,219 |
| 2024-01-30 | 23.41 | 23.41 | 22.8 | 22.87 | -2.89% | 9,608 | 22,173,654 |
| 2024-01-29 | 24.32 | 24.38 | 23.42 | 23.55 | -3.29% | 13,585 | 32,334,355 |
| 2024-01-26 | 24.79 | 25 | 24.24 | 24.35 | -1.77% | 14,363 | 35,361,388 |
| 2024-01-25 | 23.45 | 24.98 | 23.17 | 24.79 | +6.08% | 26,633 | 64,665,705 |
| 2024-01-24 | 22.86 | 23.86 | 22.41 | 23.37 | +2.05% | 14,714 | 34,044,494 |
| 2024-01-23 | 22.58 | 23.11 | 21.91 | 22.9 | +1.42% | 18,195 | 41,215,368 |
| 2024-01-22 | 24.1 | 24.15 | 22.25 | 22.58 | -5.56% | 18,226 | 42,334,039 |
| 2024-01-19 | 24.65 | 24.69 | 23.83 | 23.91 | -1.69% | 9,819 | 23,643,971 |
| 2024-01-18 | 24.22 | 24.67 | 23.62 | 24.32 | -0.08% | 19,810 | 47,833,010 |
| 2024-01-17 | 25.16 | 25.16 | 24.3 | 24.34 | -2.17% | 16,875 | 41,653,848 |
| 2024-01-16 | 25.11 | 25.88 | 24.5 | 24.88 | -0.92% | 20,289 | 51,021,119 |
| 2024-01-15 | 24.89 | 25.34 | 24.23 | 25.11 | +0.64% | 18,414 | 45,763,753 |
| 2024-01-12 | 24.65 | 25.82 | 24.59 | 24.95 | +1.59% | 19,895 | 50,469,901 |
| 2024-01-11 | 24.5 | 24.72 | 24.28 | 24.56 | +0.24% | 12,628 | 30,948,099 |
| 2024-01-10 | 24.76 | 24.76 | 24.07 | 24.5 | -0.08% | 15,612 | 38,185,986 |
| 2024-01-09 | 24.04 | 25 | 23.96 | 24.52 | +1.83% | 18,304 | 44,831,998 |
| 2024-01-08 | 24.3 | 24.56 | 23.93 | 24.08 | -0.5% | 12,510 | 30,323,087 |
| 2024-01-05 | 24.8 | 25 | 24.1 | 24.2 | -1.75% | 13,407 | 32,829,292 |
| 2024-01-04 | 24.88 | 24.9 | 24.5 | 24.63 | -0.4% | 9,945 | 24,539,908 |
| 2024-01-03 | 25.08 | 25.17 | 24.58 | 24.73 | -1.08% | 12,370 | 30,672,709 |
| 2024-01-02 | 24.9 | 25.35 | 24.23 | 25 | +1.63% | 19,453 | 48,537,108 |
| 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：