股票概览
18.92
+4.01%
+0.73
18.05
开盘价
19.19
最高价
17.9
最低价
33,413
成交量
数据更新至: 2024-05-20
技术指标
18.20
MA5 (5日均线)
18.15
MA10 (10日均线)
17.77
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 | 18.05 | 19.19 | 17.9 | 18.92 | +4.01% | 33,413 | 61,683,083 |
| 2024-05-17 | 18.42 | 18.49 | 17.98 | 18.19 | -0.82% | 23,394 | 42,486,058 |
| 2024-05-16 | 17.72 | 18.35 | 17.71 | 18.34 | +4.03% | 19,656 | 35,627,164 |
| 2024-05-15 | 17.93 | 18.03 | 17.61 | 17.63 | -1.73% | 13,707 | 24,358,643 |
| 2024-05-14 | 18.13 | 18.19 | 17.73 | 17.94 | -0.61% | 14,457 | 25,915,858 |
| 2024-05-13 | 17.79 | 18.52 | 17.34 | 18.05 | +1.06% | 19,184 | 34,567,540 |
| 2024-05-10 | 18.23 | 18.26 | 17.77 | 17.86 | -1.71% | 13,045 | 23,389,460 |
| 2024-05-09 | 18.13 | 18.33 | 17.9 | 18.17 | +0.94% | 10,889 | 19,807,139 |
| 2024-05-08 | 18.31 | 18.4 | 17.9 | 18 | -2.01% | 13,812 | 25,006,039 |
| 2024-05-07 | 18.46 | 18.47 | 18.18 | 18.37 | -0.6% | 13,032 | 23,860,683 |
| 2024-05-06 | 18 | 18.48 | 18 | 18.48 | +4.05% | 21,241 | 38,913,781 |
| 2024-04-30 | 18.07 | 18.29 | 17.52 | 17.76 | -1.5% | 19,996 | 35,548,405 |
| 2024-04-29 | 17.77 | 18.08 | 17.66 | 18.03 | +1.92% | 23,307 | 41,691,980 |
| 2024-04-26 | 17.83 | 17.87 | 17.2 | 17.69 | -0.95% | 26,379 | 46,454,295 |
| 2024-04-25 | 17.27 | 17.98 | 17.27 | 17.86 | +1.36% | 18,638 | 33,075,159 |
| 2024-04-24 | 17.03 | 17.75 | 16.83 | 17.62 | +4.76% | 17,790 | 31,013,866 |
| 2024-04-23 | 16.36 | 16.98 | 16.36 | 16.82 | +2.37% | 17,669 | 29,650,448 |
| 2024-04-22 | 16.62 | 16.85 | 15.59 | 16.43 | -2.38% | 20,057 | 32,679,932 |
| 2024-04-19 | 16.13 | 17.93 | 16.09 | 16.83 | +2.87% | 26,417 | 45,182,688 |
| 2024-04-18 | 16.72 | 16.79 | 16.04 | 16.36 | -1.03% | 11,848 | 19,456,737 |
| 2024-04-17 | 15.24 | 16.58 | 15.24 | 16.53 | +9.47% | 18,889 | 30,627,055 |
| 2024-04-16 | 16.59 | 16.76 | 15.06 | 15.1 | -10.01% | 24,371 | 37,690,626 |
| 2024-04-15 | 17.51 | 17.67 | 16.2 | 16.78 | -4.55% | 23,450 | 39,377,180 |
| 2024-04-12 | 17.78 | 18.04 | 17.44 | 17.58 | -0.11% | 13,155 | 23,295,241 |
| 2024-04-11 | 17.29 | 17.85 | 17.17 | 17.6 | +1.79% | 9,959 | 17,518,362 |
| 2024-04-10 | 18.11 | 18.11 | 17.08 | 17.29 | -4.53% | 12,958 | 22,656,615 |
| 2024-04-09 | 18.02 | 18.31 | 17.71 | 18.11 | +0.5% | 11,950 | 21,504,000 |
| 2024-04-08 | 19.06 | 19.06 | 17.99 | 18.02 | -5.31% | 13,944 | 25,709,845 |
| 2024-04-03 | 19.14 | 19.23 | 18.6 | 19.03 | -0.78% | 9,508 | 17,972,382 |
| 2024-04-02 | 19.29 | 19.35 | 19.02 | 19.18 | -0.57% | 9,606 | 18,445,215 |
| 2024-04-01 | 18.91 | 19.4 | 18.85 | 19.29 | +2.72% | 11,045 | 21,223,179 |
| 2024-03-29 | 18.58 | 18.81 | 18.24 | 18.78 | +1.46% | 11,328 | 21,015,032 |
| 2024-03-28 | 17.6 | 18.67 | 17.58 | 18.51 | +5.05% | 15,602 | 28,602,757 |
| 2024-03-27 | 18.5 | 18.57 | 17.62 | 17.62 | -5.37% | 14,275 | 25,713,770 |
| 2024-03-26 | 18.76 | 19.04 | 18.2 | 18.62 | -0.53% | 16,741 | 31,132,552 |
| 2024-03-25 | 19.39 | 19.57 | 18.65 | 18.72 | -4.34% | 19,364 | 37,033,456 |
| 2024-03-22 | 19.53 | 19.8 | 19.22 | 19.57 | -0.05% | 15,057 | 29,372,606 |
| 2024-03-21 | 19.76 | 20.09 | 19.3 | 19.58 | +0.26% | 14,830 | 29,115,886 |
| 2024-03-20 | 19.35 | 19.65 | 19.33 | 19.53 | +0.72% | 12,876 | 25,134,005 |
| 2024-03-19 | 19.73 | 19.76 | 19.35 | 19.39 | -1.47% | 14,362 | 28,019,989 |
| 2024-03-18 | 19 | 19.8 | 18.87 | 19.68 | +3.58% | 22,112 | 42,723,322 |
| 2024-03-15 | 18.52 | 19.1 | 18.3 | 19 | +2.48% | 16,585 | 30,992,065 |
| 2024-03-14 | 18.94 | 19.24 | 18.22 | 18.54 | -2.11% | 20,344 | 37,983,079 |
| 2024-03-13 | 18.92 | 19.05 | 18.6 | 18.94 | +0.16% | 16,792 | 31,574,069 |
| 2024-03-12 | 19.11 | 19.17 | 18.55 | 18.91 | -1.56% | 26,994 | 50,759,415 |
| 2024-03-11 | 18.19 | 19.66 | 18.09 | 19.21 | +5.55% | 40,116 | 75,896,958 |
| 2024-03-08 | 17.9 | 18.26 | 17.54 | 18.2 | +1.68% | 21,036 | 37,701,421 |
| 2024-03-07 | 17.59 | 18.62 | 17.49 | 17.9 | +2.11% | 34,258 | 62,271,574 |
| 2024-03-06 | 17.19 | 17.72 | 17.02 | 17.53 | +1.92% | 17,891 | 31,110,987 |
| 2024-03-05 | 17.67 | 17.84 | 17.13 | 17.2 | -3.1% | 20,500 | 35,755,408 |
| 2024-03-04 | 18 | 18.3 | 17.2 | 17.75 | -0.28% | 21,924 | 38,736,383 |
| 2024-03-01 | 17.41 | 18.42 | 17.22 | 17.8 | +2.89% | 28,041 | 49,649,548 |
| 2024-02-29 | 16.08 | 17.37 | 16.07 | 17.3 | +5.1% | 31,877 | 53,810,989 |
| 2024-02-28 | 18.6 | 18.76 | 16.4 | 16.46 | -10.4% | 43,389 | 76,088,604 |
| 2024-02-27 | 17.88 | 18.4 | 17.4 | 18.37 | +1.77% | 29,872 | 53,756,011 |
| 2024-02-26 | 17.59 | 18.67 | 17.2 | 18.05 | +4.15% | 34,723 | 62,289,390 |
| 2024-02-23 | 16.5 | 17.35 | 16.3 | 17.33 | +5.48% | 26,991 | 45,763,391 |
| 2024-02-22 | 15.77 | 16.7 | 15.77 | 16.43 | +4.72% | 29,296 | 47,635,471 |
| 2024-02-21 | 15.21 | 16.5 | 15.15 | 15.69 | +0.45% | 29,955 | 47,768,349 |
| 2024-02-20 | 15.48 | 15.65 | 14.84 | 15.62 | +0.9% | 27,876 | 42,941,681 |
| 2024-02-19 | 15.5 | 16.35 | 15.05 | 15.48 | +6.98% | 57,710 | 90,018,122 |
| 2024-02-08 | 12.42 | 14.47 | 12.1 | 14.47 | +19.98% | 41,565 | 56,103,735 |
| 2024-02-07 | 13.01 | 13.05 | 11.88 | 12.06 | -7.52% | 34,838 | 43,567,193 |
| 2024-02-06 | 12.8 | 13.72 | 11.65 | 13.04 | -1.51% | 38,828 | 48,127,853 |
| 2024-02-05 | 14.91 | 14.92 | 12.62 | 13.24 | -13.07% | 37,506 | 50,137,740 |
| 2024-02-02 | 16.39 | 16.59 | 14.58 | 15.23 | -6.45% | 22,343 | 34,911,655 |
| 2024-02-01 | 16.63 | 16.65 | 15.81 | 16.28 | -2.1% | 17,443 | 28,322,320 |
| 2024-01-31 | 17.52 | 17.86 | 16.45 | 16.63 | -6.63% | 16,524 | 28,180,187 |
| 2024-01-30 | 18.45 | 18.52 | 17.81 | 17.81 | -3.94% | 10,975 | 19,964,054 |
| 2024-01-29 | 19.39 | 19.42 | 18.38 | 18.54 | -3.99% | 16,161 | 30,358,699 |
| 2024-01-26 | 19.29 | 19.6 | 19.2 | 19.31 | 0% | 11,002 | 21,304,901 |
| 2024-01-25 | 18.51 | 19.32 | 18.05 | 19.31 | +4.95% | 14,594 | 27,506,223 |
| 2024-01-24 | 18.53 | 18.7 | 17.67 | 18.4 | -0.38% | 14,803 | 26,853,482 |
| 2024-01-23 | 18.99 | 19.14 | 18.16 | 18.47 | -3.1% | 22,723 | 41,964,157 |
| 2024-01-22 | 20.18 | 20.64 | 18.98 | 19.06 | -5.46% | 17,976 | 35,631,731 |
| 2024-01-19 | 20.79 | 21.08 | 19.95 | 20.16 | -4.36% | 18,252 | 37,067,931 |
| 2024-01-18 | 21.3 | 21.53 | 20.4 | 21.08 | -0.57% | 15,987 | 33,279,211 |
| 2024-01-17 | 21.67 | 22.08 | 21.2 | 21.2 | -2.8% | 14,764 | 32,023,337 |
| 2024-01-16 | 21.88 | 23.01 | 21.43 | 21.81 | +0.69% | 23,644 | 51,902,578 |
| 2024-01-15 | 21.49 | 21.84 | 21.34 | 21.66 | +1.03% | 13,221 | 28,572,417 |
| 2024-01-12 | 22.24 | 22.34 | 21.41 | 21.44 | -3.68% | 11,333 | 24,784,870 |
| 2024-01-11 | 21.69 | 22.28 | 21.62 | 22.26 | +2.63% | 9,281 | 20,402,577 |
| 2024-01-10 | 22.27 | 22.27 | 21.35 | 21.69 | -1.41% | 11,218 | 24,394,270 |
| 2024-01-09 | 22.09 | 22.41 | 21.8 | 22 | +0.05% | 11,355 | 25,051,929 |
| 2024-01-08 | 22.46 | 22.56 | 21.99 | 21.99 | -2.09% | 9,132 | 20,334,593 |
| 2024-01-05 | 22.74 | 22.84 | 22.38 | 22.46 | -0.53% | 10,566 | 23,854,204 |
| 2024-01-04 | 22.65 | 22.8 | 22.44 | 22.58 | -0.27% | 7,428 | 16,819,200 |
| 2024-01-03 | 22.57 | 22.74 | 22.41 | 22.64 | +0.13% | 9,142 | 20,649,437 |
| 2024-01-02 | 22.43 | 22.75 | 22.23 | 22.61 | +0.31% | 12,166 | 27,429,540 |
| 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：