股票概览
18.21
+0.77%
+0.14
18.29
开盘价
18.89
最高价
18.16
最低价
42,263
成交量
数据更新至: 2024-05-20
技术指标
18.09
MA5 (5日均线)
18.07
MA10 (10日均线)
17.53
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 | 18.89 | 18.16 | 18.21 | +0.77% | 42,263 | 78,073,964 |
| 2024-05-17 | 17.89 | 18.09 | 17.71 | 18.07 | +0.44% | 19,681 | 35,226,482 |
| 2024-05-16 | 18.12 | 18.33 | 17.78 | 17.99 | -0.44% | 19,824 | 35,761,173 |
| 2024-05-15 | 18.13 | 18.52 | 18.02 | 18.07 | -0.11% | 25,792 | 47,184,408 |
| 2024-05-14 | 17.8 | 18.26 | 17.69 | 18.09 | +2.38% | 22,409 | 40,468,230 |
| 2024-05-13 | 17.86 | 17.87 | 17.6 | 17.67 | -1.23% | 17,953 | 31,844,944 |
| 2024-05-10 | 18.23 | 18.26 | 17.87 | 17.89 | -1.65% | 17,940 | 32,268,702 |
| 2024-05-09 | 18.18 | 18.28 | 18.07 | 18.19 | +0.39% | 16,101 | 29,258,809 |
| 2024-05-08 | 18.28 | 18.45 | 18.09 | 18.12 | -1.36% | 19,138 | 34,921,483 |
| 2024-05-07 | 18.02 | 18.46 | 18.02 | 18.37 | +0.38% | 23,965 | 43,778,547 |
| 2024-05-06 | 17.83 | 18.63 | 17.83 | 18.3 | +2.92% | 40,789 | 74,722,934 |
| 2024-04-30 | 17.77 | 17.89 | 17.6 | 17.78 | -0.11% | 19,700 | 34,967,637 |
| 2024-04-29 | 17.92 | 18.14 | 17.67 | 17.8 | -0.28% | 41,545 | 74,335,222 |
| 2024-04-26 | 16.7 | 17.96 | 16.7 | 17.85 | +8.64% | 58,536 | 102,469,267 |
| 2024-04-25 | 16.16 | 16.48 | 16.14 | 16.43 | +0.55% | 13,014 | 21,318,475 |
| 2024-04-24 | 16.52 | 16.52 | 16.12 | 16.34 | -0.24% | 12,368 | 20,104,384 |
| 2024-04-23 | 16.5 | 16.63 | 16.23 | 16.38 | +0.18% | 13,375 | 21,990,054 |
| 2024-04-22 | 16.01 | 16.55 | 16.01 | 16.35 | +0.43% | 18,288 | 29,867,646 |
| 2024-04-19 | 16.23 | 16.4 | 16.06 | 16.28 | -0.73% | 14,153 | 23,015,453 |
| 2024-04-18 | 15.98 | 16.73 | 15.95 | 16.4 | +1.55% | 28,719 | 47,141,286 |
| 2024-04-17 | 15.99 | 16.22 | 15.8 | 16.15 | +1.51% | 29,152 | 46,617,614 |
| 2024-04-16 | 16.51 | 16.6 | 15.89 | 15.91 | -4.56% | 22,359 | 36,253,084 |
| 2024-04-15 | 16.95 | 17.17 | 16.45 | 16.67 | -1.65% | 20,783 | 34,820,032 |
| 2024-04-12 | 17 | 17.19 | 16.9 | 16.95 | -0.82% | 13,687 | 23,289,668 |
| 2024-04-11 | 16.83 | 17.16 | 16.75 | 17.09 | +0.71% | 13,869 | 23,630,967 |
| 2024-04-10 | 17.13 | 17.19 | 16.88 | 16.97 | -0.93% | 15,481 | 26,351,034 |
| 2024-04-09 | 16.7 | 17.21 | 16.62 | 17.13 | +2.09% | 20,743 | 35,225,762 |
| 2024-04-08 | 17.19 | 17.22 | 16.7 | 16.78 | -2.5% | 22,706 | 38,462,029 |
| 2024-04-03 | 17.19 | 17.44 | 17 | 17.21 | +0.12% | 18,261 | 31,556,867 |
| 2024-04-02 | 17 | 17.22 | 16.75 | 17.19 | +0.88% | 22,717 | 38,684,645 |
| 2024-04-01 | 16.24 | 17.08 | 16.14 | 17.04 | +5.9% | 28,527 | 47,996,535 |
| 2024-03-29 | 15.89 | 16.09 | 15.85 | 16.09 | +1.64% | 11,321 | 18,076,257 |
| 2024-03-28 | 15.91 | 16.13 | 15.75 | 15.83 | -0.44% | 19,027 | 30,339,781 |
| 2024-03-27 | 16.34 | 16.44 | 15.9 | 15.9 | -2.75% | 12,025 | 19,486,447 |
| 2024-03-26 | 16.3 | 16.58 | 16.15 | 16.35 | -0.12% | 15,988 | 26,158,181 |
| 2024-03-25 | 16.93 | 16.93 | 16.37 | 16.37 | -3.19% | 17,432 | 28,898,891 |
| 2024-03-22 | 17.2 | 17.27 | 16.78 | 16.91 | -2.14% | 19,983 | 33,907,181 |
| 2024-03-21 | 17.36 | 17.6 | 17.17 | 17.28 | -0.46% | 14,185 | 24,600,851 |
| 2024-03-20 | 17.38 | 17.47 | 17.27 | 17.36 | -0.29% | 11,409 | 19,786,621 |
| 2024-03-19 | 17.4 | 17.69 | 17.3 | 17.41 | -0.34% | 18,715 | 32,726,566 |
| 2024-03-18 | 17.35 | 17.47 | 17.12 | 17.47 | +0.69% | 16,579 | 28,671,630 |
| 2024-03-15 | 17.28 | 17.49 | 17.14 | 17.35 | +0.52% | 16,682 | 28,818,473 |
| 2024-03-14 | 17.25 | 17.75 | 17.14 | 17.26 | -0.75% | 21,630 | 37,789,400 |
| 2024-03-13 | 17.45 | 17.5 | 17.08 | 17.39 | -0.91% | 31,440 | 54,434,872 |
| 2024-03-12 | 16.7 | 17.66 | 16.7 | 17.55 | +4.9% | 48,466 | 83,776,734 |
| 2024-03-11 | 16.38 | 16.73 | 16.22 | 16.73 | +2.45% | 17,462 | 28,903,220 |
| 2024-03-08 | 16.42 | 16.51 | 16.22 | 16.33 | -0.61% | 14,509 | 23,711,100 |
| 2024-03-07 | 16.78 | 16.93 | 16.43 | 16.43 | -2.09% | 15,316 | 25,496,366 |
| 2024-03-06 | 16.85 | 16.98 | 16.48 | 16.78 | -0.42% | 17,667 | 29,527,692 |
| 2024-03-05 | 16.85 | 17.02 | 16.76 | 16.85 | -1.17% | 21,376 | 36,099,370 |
| 2024-03-04 | 16.91 | 17.09 | 16.68 | 17.05 | +0.29% | 21,630 | 36,580,451 |
| 2024-03-01 | 16.89 | 17.07 | 16.78 | 17 | +0.65% | 18,837 | 31,915,866 |
| 2024-02-29 | 16.46 | 16.95 | 16.38 | 16.89 | +2.61% | 21,677 | 36,284,545 |
| 2024-02-28 | 17.17 | 17.58 | 16.45 | 16.46 | -4.08% | 32,203 | 54,904,006 |
| 2024-02-27 | 16.9 | 17.17 | 16.73 | 17.16 | +1.18% | 20,341 | 34,651,544 |
| 2024-02-26 | 16.89 | 17.3 | 16.75 | 16.96 | +0.36% | 20,787 | 35,295,289 |
| 2024-02-23 | 16.7 | 16.95 | 16.57 | 16.9 | +1.2% | 22,329 | 37,482,021 |
| 2024-02-22 | 16.52 | 16.76 | 16.47 | 16.7 | 0% | 24,038 | 39,893,995 |
| 2024-02-21 | 16.3 | 17.2 | 16.11 | 16.7 | +1.58% | 33,278 | 55,972,325 |
| 2024-02-20 | 16.46 | 16.68 | 16.27 | 16.44 | -0.96% | 21,666 | 35,516,348 |
| 2024-02-19 | 16.9 | 17.56 | 16.38 | 16.6 | -3.38% | 40,040 | 67,277,045 |
| 2024-02-08 | 16.49 | 17.75 | 16.18 | 17.18 | +4.18% | 40,717 | 70,847,256 |
| 2024-02-07 | 16.15 | 16.68 | 16.08 | 16.49 | +3.45% | 33,353 | 54,952,740 |
| 2024-02-06 | 14.5 | 16.3 | 14.42 | 15.94 | +7.85% | 36,436 | 56,372,456 |
| 2024-02-05 | 14.89 | 15.38 | 14.01 | 14.78 | -0.61% | 36,945 | 53,675,837 |
| 2024-02-02 | 15.43 | 15.75 | 14.57 | 14.87 | -3.25% | 26,004 | 39,577,189 |
| 2024-02-01 | 15.71 | 15.83 | 15.28 | 15.37 | -2.6% | 21,843 | 33,928,189 |
| 2024-01-31 | 16.2 | 16.35 | 15.75 | 15.78 | -2.59% | 20,498 | 32,762,980 |
| 2024-01-30 | 16.7 | 16.75 | 16.2 | 16.2 | -3.23% | 17,732 | 29,239,692 |
| 2024-01-29 | 16.95 | 17.2 | 16.74 | 16.74 | -1.18% | 20,091 | 33,980,182 |
| 2024-01-26 | 17 | 17.23 | 16.83 | 16.94 | -0.53% | 16,884 | 28,764,206 |
| 2024-01-25 | 16.83 | 17.1 | 16.5 | 17.03 | +1.19% | 25,458 | 42,936,854 |
| 2024-01-24 | 16.8 | 16.9 | 15.95 | 16.83 | +4.4% | 32,400 | 53,306,661 |
| 2024-01-23 | 15.9 | 16.15 | 15.62 | 16.12 | +0.81% | 26,018 | 41,459,582 |
| 2024-01-22 | 17.15 | 17.17 | 15.76 | 15.99 | -6.87% | 35,004 | 57,462,142 |
| 2024-01-19 | 17.28 | 17.64 | 17.12 | 17.17 | -0.81% | 23,363 | 40,565,311 |
| 2024-01-18 | 17.26 | 17.48 | 16.76 | 17.31 | -0.23% | 38,635 | 65,644,986 |
| 2024-01-17 | 17.97 | 18.09 | 17.35 | 17.35 | -4.09% | 24,782 | 43,801,319 |
| 2024-01-16 | 17.92 | 18.23 | 17.74 | 18.09 | +0.84% | 24,138 | 43,396,184 |
| 2024-01-15 | 17.92 | 18.14 | 17.78 | 17.94 | +0.11% | 20,242 | 36,437,209 |
| 2024-01-12 | 18.04 | 18.24 | 17.87 | 17.92 | -1.43% | 22,443 | 40,533,264 |
| 2024-01-11 | 18.26 | 18.5 | 17.86 | 18.18 | +0.94% | 35,073 | 63,486,803 |
| 2024-01-10 | 17.55 | 18.19 | 17.31 | 18.01 | +2.04% | 36,021 | 64,623,363 |
| 2024-01-09 | 17.5 | 17.98 | 17.25 | 17.65 | +1.91% | 22,386 | 39,464,696 |
| 2024-01-08 | 17.63 | 17.79 | 17.32 | 17.32 | -2.31% | 15,203 | 26,701,927 |
| 2024-01-05 | 18 | 18.13 | 17.64 | 17.73 | -1.66% | 15,687 | 28,083,883 |
| 2024-01-04 | 18.18 | 18.2 | 17.9 | 18.03 | -0.83% | 13,080 | 23,540,788 |
| 2024-01-03 | 18.02 | 18.24 | 17.98 | 18.18 | +0.61% | 15,917 | 28,867,978 |
| 2024-01-02 | 18.3 | 18.39 | 17.94 | 18.07 | -1.2% | 17,178 | 31,053,989 |
| 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：