股票概览
17.89
-0.61%
-0.11
18
开盘价
18.24
最高价
17.87
最低价
24,777
成交量
数据更新至: 2024-05-20
技术指标
17.77
MA5 (5日均线)
17.84
MA10 (10日均线)
17.44
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 | 18.24 | 17.87 | 17.89 | -0.61% | 24,777 | 44,678,275 |
| 2024-05-17 | 17.73 | 18 | 17.6 | 18 | +1.52% | 25,515 | 45,527,378 |
| 2024-05-16 | 17.55 | 18.1 | 17.48 | 17.73 | +1.03% | 25,177 | 44,834,138 |
| 2024-05-15 | 17.66 | 17.83 | 17.51 | 17.55 | -0.74% | 15,842 | 27,993,826 |
| 2024-05-14 | 17.4 | 17.87 | 17.4 | 17.68 | +2.14% | 21,750 | 38,430,268 |
| 2024-05-13 | 17.7 | 17.83 | 17.17 | 17.31 | -2.92% | 27,105 | 46,987,400 |
| 2024-05-10 | 18.18 | 18.28 | 17.77 | 17.83 | -1.93% | 24,080 | 43,143,559 |
| 2024-05-09 | 17.8 | 18.26 | 17.8 | 18.18 | +1.96% | 21,749 | 39,428,800 |
| 2024-05-08 | 18.21 | 18.28 | 17.82 | 17.83 | -3.15% | 32,253 | 58,134,656 |
| 2024-05-07 | 18.34 | 19 | 18.31 | 18.41 | +1.54% | 41,736 | 77,136,945 |
| 2024-05-06 | 18.16 | 18.42 | 18.04 | 18.13 | +1.4% | 24,481 | 44,511,866 |
| 2024-04-30 | 17.95 | 18.04 | 17.65 | 17.88 | -0.11% | 27,721 | 49,427,894 |
| 2024-04-29 | 17.25 | 17.96 | 17.24 | 17.9 | +4.07% | 34,407 | 61,138,385 |
| 2024-04-26 | 16.66 | 17.29 | 16.66 | 17.2 | +2.2% | 26,587 | 45,374,303 |
| 2024-04-25 | 16.76 | 17.06 | 16.64 | 16.83 | -0.65% | 23,364 | 39,405,213 |
| 2024-04-24 | 16.43 | 16.94 | 16.38 | 16.94 | +2.85% | 25,751 | 43,057,372 |
| 2024-04-23 | 16.27 | 16.71 | 16.27 | 16.47 | +1.48% | 22,111 | 36,440,778 |
| 2024-04-22 | 16.01 | 16.42 | 15.7 | 16.23 | -0.12% | 23,580 | 37,940,796 |
| 2024-04-19 | 16.56 | 16.67 | 16.18 | 16.25 | -2.17% | 26,089 | 42,640,955 |
| 2024-04-18 | 16.75 | 16.96 | 16.26 | 16.61 | -0.89% | 29,917 | 49,699,430 |
| 2024-04-17 | 15.84 | 16.8 | 15.84 | 16.76 | +7.09% | 38,015 | 62,524,352 |
| 2024-04-16 | 16.56 | 16.67 | 15.55 | 15.65 | -6.06% | 37,395 | 59,474,852 |
| 2024-04-15 | 17.31 | 17.55 | 16.34 | 16.66 | -4.91% | 38,212 | 64,322,420 |
| 2024-04-12 | 17.69 | 17.95 | 17.41 | 17.52 | -1.46% | 20,658 | 36,552,887 |
| 2024-04-11 | 17.63 | 18.11 | 17.42 | 17.78 | +0.45% | 25,328 | 45,322,222 |
| 2024-04-10 | 18.1 | 18.17 | 17.53 | 17.7 | -3.01% | 25,912 | 46,020,558 |
| 2024-04-09 | 18 | 18.48 | 17.73 | 18.25 | +3.05% | 30,761 | 55,644,560 |
| 2024-04-08 | 18.48 | 18.48 | 17.7 | 17.71 | -4.06% | 26,051 | 46,783,298 |
| 2024-04-03 | 18.92 | 18.92 | 18.35 | 18.46 | -2.43% | 26,336 | 48,847,985 |
| 2024-04-02 | 19.12 | 19.21 | 18.7 | 18.92 | -1.66% | 25,031 | 47,292,252 |
| 2024-04-01 | 18.61 | 19.26 | 18.57 | 19.24 | +3.78% | 29,923 | 56,875,641 |
| 2024-03-29 | 18.55 | 18.71 | 18.19 | 18.54 | -0.64% | 29,484 | 54,292,644 |
| 2024-03-28 | 18.3 | 19.14 | 18.17 | 18.66 | +1.97% | 34,433 | 64,268,410 |
| 2024-03-27 | 19.2 | 19.35 | 18.25 | 18.3 | -4.69% | 42,459 | 79,503,504 |
| 2024-03-26 | 19.68 | 19.91 | 18.87 | 19.2 | -2.88% | 45,824 | 88,618,789 |
| 2024-03-25 | 20.85 | 20.95 | 19.77 | 19.77 | -5.23% | 50,713 | 102,816,391 |
| 2024-03-22 | 20.55 | 21.29 | 19.76 | 20.86 | +1.56% | 73,927 | 151,951,664 |
| 2024-03-21 | 20.75 | 21 | 20.33 | 20.54 | -1.06% | 44,752 | 92,459,823 |
| 2024-03-20 | 20.21 | 20.88 | 20.1 | 20.76 | +2.72% | 53,069 | 109,285,779 |
| 2024-03-19 | 20.25 | 20.45 | 20 | 20.21 | -0.3% | 42,957 | 86,997,022 |
| 2024-03-18 | 19.87 | 20.28 | 19.6 | 20.27 | +1.86% | 42,864 | 85,740,845 |
| 2024-03-15 | 19.73 | 19.9 | 19.41 | 19.9 | +0.91% | 28,147 | 55,357,142 |
| 2024-03-14 | 20.35 | 20.41 | 19.53 | 19.72 | -2.47% | 42,748 | 84,916,087 |
| 2024-03-13 | 19.82 | 20.44 | 19.63 | 20.22 | +1.86% | 47,881 | 95,995,309 |
| 2024-03-12 | 19.4 | 19.88 | 19.38 | 19.85 | +2.32% | 40,056 | 78,683,226 |
| 2024-03-11 | 18.91 | 19.42 | 18.86 | 19.4 | +1.84% | 27,550 | 52,814,398 |
| 2024-03-08 | 18.79 | 19.15 | 18.67 | 19.05 | +1.28% | 28,068 | 53,057,925 |
| 2024-03-07 | 19.36 | 19.54 | 18.79 | 18.81 | -2.84% | 36,914 | 70,572,080 |
| 2024-03-06 | 19.44 | 19.58 | 18.92 | 19.36 | -0.82% | 41,209 | 79,311,364 |
| 2024-03-05 | 20.04 | 20.04 | 19.3 | 19.52 | -2.5% | 39,159 | 76,627,543 |
| 2024-03-04 | 20.29 | 20.36 | 19.56 | 20.02 | -1.67% | 37,907 | 75,424,848 |
| 2024-03-01 | 19.78 | 20.48 | 19.66 | 20.36 | +3.72% | 49,937 | 100,179,049 |
| 2024-02-29 | 18.66 | 19.64 | 18.63 | 19.63 | +4.41% | 45,497 | 87,916,867 |
| 2024-02-28 | 20.35 | 20.82 | 18.71 | 18.8 | -8.07% | 68,781 | 137,286,167 |
| 2024-02-27 | 19.56 | 20.47 | 19.46 | 20.45 | +3.65% | 48,194 | 96,745,881 |
| 2024-02-26 | 19.72 | 20.15 | 19.33 | 19.73 | -0.15% | 40,669 | 80,068,898 |
| 2024-02-23 | 19.19 | 19.87 | 18.9 | 19.76 | +3.51% | 44,252 | 85,704,148 |
| 2024-02-22 | 18.46 | 19.24 | 18.46 | 19.09 | +2.41% | 36,721 | 69,715,403 |
| 2024-02-21 | 18.38 | 19.3 | 18.14 | 18.64 | +0.38% | 43,188 | 81,458,475 |
| 2024-02-20 | 18.7 | 18.7 | 18.21 | 18.57 | -0.96% | 28,519 | 52,562,091 |
| 2024-02-19 | 18.48 | 18.98 | 18.23 | 18.75 | +2.57% | 45,330 | 84,604,761 |
| 2024-02-08 | 17.13 | 18.6 | 17.13 | 18.28 | +5.97% | 43,585 | 79,025,565 |
| 2024-02-07 | 16.99 | 17.65 | 16.7 | 17.25 | +2.07% | 42,779 | 73,762,016 |
| 2024-02-06 | 15.31 | 17.4 | 14.99 | 16.9 | +8.82% | 44,734 | 72,248,566 |
| 2024-02-05 | 16.89 | 16.9 | 14.95 | 15.53 | -9.02% | 44,487 | 70,164,061 |
| 2024-02-02 | 17.92 | 18.46 | 16.5 | 17.07 | -4.64% | 32,431 | 56,343,006 |
| 2024-02-01 | 17.68 | 18.4 | 17.48 | 17.9 | -0.44% | 26,727 | 47,864,805 |
| 2024-01-31 | 18.78 | 19.15 | 17.91 | 17.98 | -5.27% | 28,969 | 53,536,996 |
| 2024-01-30 | 19.5 | 19.7 | 18.9 | 18.98 | -3.46% | 21,048 | 40,612,904 |
| 2024-01-29 | 20.42 | 20.57 | 19.63 | 19.66 | -3.63% | 24,374 | 48,526,794 |
| 2024-01-26 | 20.8 | 20.91 | 20.36 | 20.4 | -1.92% | 23,873 | 49,252,750 |
| 2024-01-25 | 20.34 | 20.83 | 19.99 | 20.8 | +2.01% | 35,015 | 71,949,488 |
| 2024-01-24 | 19.81 | 20.7 | 19.57 | 20.39 | +3.71% | 35,636 | 71,812,780 |
| 2024-01-23 | 19.38 | 19.72 | 18.91 | 19.66 | +0.92% | 28,155 | 54,641,156 |
| 2024-01-22 | 21.29 | 21.29 | 19.23 | 19.48 | -7.81% | 45,627 | 91,909,752 |
| 2024-01-19 | 21.42 | 21.73 | 21.13 | 21.13 | -1.35% | 17,032 | 36,524,933 |
| 2024-01-18 | 21.45 | 21.6 | 20.62 | 21.42 | -0.56% | 32,637 | 68,661,872 |
| 2024-01-17 | 22.15 | 22.38 | 21.53 | 21.54 | -2.84% | 22,649 | 49,673,096 |
| 2024-01-16 | 22.33 | 22.43 | 21.71 | 22.17 | -1.12% | 24,183 | 53,250,529 |
| 2024-01-15 | 22.3 | 22.68 | 22.12 | 22.42 | +0.22% | 17,382 | 39,114,274 |
| 2024-01-12 | 22.64 | 22.73 | 22.34 | 22.37 | -1.63% | 18,806 | 42,402,970 |
| 2024-01-11 | 22.14 | 22.92 | 22.14 | 22.74 | +1.97% | 27,636 | 62,654,917 |
| 2024-01-10 | 22.18 | 22.38 | 21.65 | 22.3 | +0.13% | 25,961 | 57,294,065 |
| 2024-01-09 | 22.11 | 22.54 | 21.98 | 22.27 | +0.77% | 23,574 | 52,512,052 |
| 2024-01-08 | 22.58 | 22.71 | 22.06 | 22.1 | -2.3% | 24,610 | 54,959,311 |
| 2024-01-05 | 23.15 | 23.34 | 22.51 | 22.62 | -2.33% | 33,406 | 76,409,920 |
| 2024-01-04 | 23.59 | 23.59 | 23.06 | 23.16 | -1.95% | 27,876 | 64,704,075 |
| 2024-01-03 | 23.52 | 23.89 | 23.3 | 23.62 | -0.13% | 26,786 | 63,199,055 |
| 2024-01-02 | 23.98 | 24.15 | 23.6 | 23.65 | -1.34% | 33,803 | 80,272,719 |
| 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：