股票概览
18.64
+0.87%
+0.16
18.35
开盘价
18.75
最高价
18.33
最低价
44,162
成交量
数据更新至: 2024-05-20
技术指标
18.57
MA5 (5日均线)
18.92
MA10 (10日均线)
18.55
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 | 18.35 | 18.75 | 18.33 | 18.64 | +0.87% | 44,162 | 81,890,835 |
| 2024-05-17 | 18.59 | 18.86 | 18.2 | 18.48 | -0.65% | 45,147 | 83,527,766 |
| 2024-05-16 | 18.54 | 19.23 | 18.45 | 18.6 | 0% | 49,108 | 92,269,055 |
| 2024-05-15 | 18.58 | 18.79 | 18.13 | 18.6 | +0.38% | 53,710 | 99,352,843 |
| 2024-05-14 | 18.76 | 19.05 | 18.46 | 18.53 | -2.42% | 65,603 | 122,895,510 |
| 2024-05-13 | 18.61 | 19.12 | 18.23 | 18.99 | -0.68% | 126,061 | 234,834,596 |
| 2024-05-10 | 20.05 | 20.55 | 19.07 | 19.12 | -2.45% | 163,418 | 324,865,839 |
| 2024-05-09 | 19.7 | 19.82 | 19.09 | 19.6 | +1.87% | 139,754 | 272,064,645 |
| 2024-05-08 | 19.2 | 19.34 | 18.76 | 19.24 | -0.62% | 86,150 | 164,377,337 |
| 2024-05-07 | 19.29 | 19.47 | 18.82 | 19.36 | +0.68% | 100,404 | 192,858,437 |
| 2024-05-06 | 18.5 | 19.62 | 18.05 | 19.23 | +7.19% | 129,836 | 245,523,444 |
| 2024-04-30 | 17.73 | 18.18 | 17.62 | 17.94 | +1.36% | 59,672 | 107,005,227 |
| 2024-04-29 | 17.28 | 18.02 | 17.21 | 17.7 | +1.72% | 95,608 | 168,665,731 |
| 2024-04-26 | 17.69 | 17.89 | 17.17 | 17.4 | -1.97% | 115,661 | 201,668,088 |
| 2024-04-25 | 18.29 | 18.34 | 17.55 | 17.75 | -2.37% | 91,559 | 163,710,256 |
| 2024-04-24 | 17.4 | 18.48 | 16.9 | 18.18 | -4.42% | 230,922 | 407,820,975 |
| 2024-04-23 | 18.64 | 19.28 | 18.64 | 19.02 | +2.7% | 94,827 | 180,177,536 |
| 2024-04-22 | 18.03 | 18.76 | 18 | 18.52 | +2.21% | 68,387 | 126,580,957 |
| 2024-04-19 | 18 | 18.38 | 17.82 | 18.12 | +0.44% | 58,052 | 105,323,309 |
| 2024-04-18 | 18.08 | 18.53 | 17.74 | 18.04 | -0.5% | 55,106 | 100,185,363 |
| 2024-04-17 | 17.58 | 18.16 | 17.58 | 18.13 | +4.2% | 53,358 | 95,668,521 |
| 2024-04-16 | 18.48 | 18.58 | 17.35 | 17.4 | -5.79% | 69,368 | 123,780,661 |
| 2024-04-15 | 18.33 | 18.75 | 18.11 | 18.47 | -0.16% | 56,328 | 103,693,833 |
| 2024-04-12 | 18.46 | 18.94 | 18.46 | 18.5 | -0.59% | 45,202 | 84,326,054 |
| 2024-04-11 | 18.42 | 18.92 | 18.35 | 18.61 | +0.87% | 43,321 | 80,847,479 |
| 2024-04-10 | 18.78 | 18.95 | 18.35 | 18.45 | -1.65% | 55,813 | 103,537,083 |
| 2024-04-09 | 19.42 | 19.51 | 18.52 | 18.76 | -2.95% | 88,490 | 166,711,756 |
| 2024-04-08 | 19.31 | 19.49 | 19.05 | 19.33 | -0.51% | 49,733 | 95,987,200 |
| 2024-04-03 | 19.77 | 19.94 | 19.32 | 19.43 | -2.31% | 77,509 | 151,325,221 |
| 2024-04-02 | 19.8 | 20.45 | 19.48 | 19.89 | -0.1% | 77,791 | 154,947,752 |
| 2024-04-01 | 19.63 | 19.98 | 19.18 | 19.91 | +0.81% | 80,950 | 158,760,055 |
| 2024-03-29 | 19.11 | 19.87 | 18.73 | 19.75 | +3.03% | 90,205 | 174,501,475 |
| 2024-03-28 | 18.02 | 19.35 | 17.8 | 19.17 | +6.2% | 119,140 | 223,853,812 |
| 2024-03-27 | 18.31 | 18.56 | 17.89 | 18.05 | -2.01% | 75,263 | 136,949,495 |
| 2024-03-26 | 18.39 | 18.66 | 17.84 | 18.42 | +0.22% | 74,746 | 136,688,281 |
| 2024-03-25 | 18.1 | 18.88 | 17.8 | 18.38 | +0.77% | 104,222 | 191,715,171 |
| 2024-03-22 | 17.65 | 18.3 | 17.36 | 18.24 | +3.34% | 92,472 | 164,875,354 |
| 2024-03-21 | 17.85 | 17.93 | 17.44 | 17.65 | -1.34% | 51,309 | 90,728,498 |
| 2024-03-20 | 17.16 | 18.25 | 17.16 | 17.89 | +3.41% | 97,537 | 173,362,785 |
| 2024-03-19 | 17.2 | 17.55 | 17.05 | 17.3 | +0.29% | 67,245 | 116,344,379 |
| 2024-03-18 | 16.87 | 17.26 | 16.81 | 17.25 | +2.25% | 59,324 | 100,969,191 |
| 2024-03-15 | 16.75 | 16.93 | 16.6 | 16.87 | +0.24% | 46,214 | 77,446,386 |
| 2024-03-14 | 17.15 | 17.29 | 16.59 | 16.83 | -2.43% | 75,206 | 127,059,838 |
| 2024-03-13 | 17 | 17.51 | 16.92 | 17.25 | +0.52% | 99,995 | 172,037,642 |
| 2024-03-12 | 16.52 | 17.25 | 16.51 | 17.16 | +3.44% | 141,423 | 240,028,857 |
| 2024-03-11 | 15.69 | 16.63 | 15.65 | 16.59 | +5.53% | 115,139 | 187,139,338 |
| 2024-03-08 | 15.45 | 15.93 | 15.44 | 15.72 | +1.75% | 39,787 | 62,304,658 |
| 2024-03-07 | 15.89 | 16.06 | 15.42 | 15.45 | -2.46% | 60,511 | 95,280,353 |
| 2024-03-06 | 15.64 | 15.95 | 15.51 | 15.84 | +0.44% | 50,984 | 80,283,185 |
| 2024-03-05 | 16.14 | 16.2 | 15.7 | 15.77 | -3.25% | 63,353 | 100,646,331 |
| 2024-03-04 | 16.02 | 16.34 | 15.93 | 16.3 | +1.56% | 71,988 | 116,285,068 |
| 2024-03-01 | 16.08 | 16.16 | 15.86 | 16.05 | +0.06% | 54,938 | 87,877,206 |
| 2024-02-29 | 15.37 | 16.1 | 15.37 | 16.04 | +4.36% | 82,297 | 130,195,372 |
| 2024-02-28 | 16.13 | 16.39 | 15.32 | 15.37 | -4.83% | 102,926 | 164,896,468 |
| 2024-02-27 | 15.74 | 16.16 | 15.73 | 16.15 | +1.96% | 74,784 | 119,888,819 |
| 2024-02-26 | 15.85 | 15.99 | 15.64 | 15.84 | -1% | 75,424 | 119,114,486 |
| 2024-02-23 | 15.5 | 16.07 | 15.35 | 16 | +3.09% | 111,496 | 175,177,464 |
| 2024-02-22 | 15.36 | 15.68 | 15.31 | 15.52 | +0.13% | 64,970 | 100,523,557 |
| 2024-02-21 | 15.43 | 15.95 | 15.3 | 15.5 | -0.51% | 85,136 | 133,438,908 |
| 2024-02-20 | 15.4 | 15.72 | 15.15 | 15.58 | +0.91% | 64,492 | 99,616,989 |
| 2024-02-19 | 15.57 | 15.64 | 15.1 | 15.44 | -0.39% | 69,545 | 107,046,847 |
| 2024-02-08 | 14.9 | 15.68 | 14.8 | 15.5 | +4.52% | 79,098 | 121,216,243 |
| 2024-02-07 | 14.78 | 15.35 | 14.6 | 14.83 | +0.14% | 74,546 | 111,641,567 |
| 2024-02-06 | 13.79 | 15.03 | 13.44 | 14.81 | +6.32% | 72,382 | 104,105,408 |
| 2024-02-05 | 14.2 | 14.67 | 13.5 | 13.93 | -5.56% | 77,506 | 109,194,464 |
| 2024-02-02 | 14.6 | 14.85 | 13.32 | 14.75 | +0.68% | 113,092 | 160,367,446 |
| 2024-02-01 | 14.51 | 15.05 | 13.91 | 14.65 | -1.01% | 85,707 | 124,280,124 |
| 2024-01-31 | 14.59 | 15.19 | 14.59 | 14.8 | +0.95% | 68,709 | 102,340,395 |
| 2024-01-30 | 14.75 | 15.05 | 14.6 | 14.66 | -1.35% | 56,433 | 83,664,378 |
| 2024-01-29 | 15.81 | 15.81 | 14.83 | 14.86 | -6.01% | 79,043 | 120,446,605 |
| 2024-01-26 | 16.05 | 16.28 | 15.71 | 15.81 | -2.53% | 68,796 | 110,002,704 |
| 2024-01-25 | 15.85 | 16.34 | 15.55 | 16.22 | +1.38% | 122,366 | 195,011,119 |
| 2024-01-24 | 16.17 | 16.48 | 15.45 | 16 | +1.78% | 108,808 | 174,486,260 |
| 2024-01-23 | 15.35 | 15.79 | 14.95 | 15.72 | +2.41% | 101,021 | 156,569,547 |
| 2024-01-22 | 16.68 | 16.82 | 15.21 | 15.35 | -9.76% | 195,693 | 313,930,755 |
| 2024-01-19 | 18.7 | 18.71 | 17.01 | 17.01 | -7.25% | 215,374 | 387,285,586 |
| 2024-01-18 | 17.27 | 18.34 | 17.09 | 18.34 | +4.86% | 158,838 | 282,209,957 |
| 2024-01-17 | 17.89 | 18.18 | 17.32 | 17.49 | -3.69% | 109,151 | 194,252,707 |
| 2024-01-16 | 17.69 | 18.16 | 17.2 | 18.16 | +1.79% | 169,732 | 298,038,864 |
| 2024-01-15 | 17.2 | 18 | 17.1 | 17.84 | +2.59% | 194,439 | 343,947,388 |
| 2024-01-12 | 17.08 | 17.43 | 16.96 | 17.39 | +1.58% | 112,396 | 192,960,796 |
| 2024-01-11 | 16.86 | 17.23 | 16.69 | 17.12 | +0.35% | 104,020 | 176,996,391 |
| 2024-01-10 | 16.16 | 17.18 | 16 | 17.06 | +4.86% | 149,328 | 251,296,100 |
| 2024-01-09 | 16.07 | 16.4 | 15.94 | 16.27 | +1.18% | 54,518 | 88,238,037 |
| 2024-01-08 | 16.1 | 16.56 | 16 | 16.08 | -0.74% | 57,756 | 94,039,630 |
| 2024-01-05 | 16.72 | 16.76 | 16.16 | 16.2 | -3.28% | 74,024 | 121,468,903 |
| 2024-01-04 | 16.83 | 17.08 | 16.6 | 16.75 | -0.42% | 77,369 | 130,254,016 |
| 2024-01-03 | 16.44 | 16.89 | 16.33 | 16.82 | +2% | 93,070 | 155,033,713 |
| 2024-01-02 | 16.6 | 16.81 | 16.36 | 16.49 | -1.08% | 61,124 | 101,223,323 |
| 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：