股票概览
18.48
-0.11%
-0.02
18.49
开盘价
18.87
最高价
18.2
最低价
25,380
成交量
数据更新至: 2024-05-20
技术指标
18.20
MA5 (5日均线)
18.10
MA10 (10日均线)
17.21
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 | 18.49 | 18.87 | 18.2 | 18.48 | -0.11% | 25,380 | 47,079,864 |
| 2024-05-17 | 17.78 | 18.53 | 17.48 | 18.5 | +2.32% | 31,836 | 57,324,450 |
| 2024-05-16 | 17.93 | 18.59 | 17.93 | 18.08 | +1.4% | 13,441 | 24,491,708 |
| 2024-05-15 | 17.96 | 18.33 | 17.82 | 17.83 | -1.6% | 14,657 | 26,452,172 |
| 2024-05-14 | 17.36 | 18.36 | 17.36 | 18.12 | +3.48% | 24,272 | 43,596,597 |
| 2024-05-13 | 18.05 | 18.13 | 17.42 | 17.51 | -2.99% | 25,602 | 45,329,175 |
| 2024-05-10 | 18.42 | 18.88 | 18 | 18.05 | -2.11% | 21,105 | 38,681,354 |
| 2024-05-09 | 17.8 | 18.52 | 17.72 | 18.44 | +3.6% | 21,418 | 38,941,110 |
| 2024-05-08 | 18.27 | 18.27 | 17.77 | 17.8 | -2.14% | 27,261 | 48,850,474 |
| 2024-05-07 | 17.77 | 18.27 | 17.31 | 18.19 | +3.88% | 23,806 | 42,745,839 |
| 2024-05-06 | 17.11 | 17.59 | 17.11 | 17.51 | +2.34% | 21,233 | 36,904,849 |
| 2024-04-30 | 17.32 | 17.45 | 17.01 | 17.11 | -0.52% | 26,041 | 44,616,303 |
| 2024-04-29 | 16.87 | 17.25 | 16.77 | 17.2 | +1.84% | 29,136 | 49,680,217 |
| 2024-04-26 | 16.57 | 17.12 | 16.53 | 16.89 | +1.2% | 27,865 | 47,035,008 |
| 2024-04-25 | 16.32 | 17.04 | 16.13 | 16.69 | +1.09% | 46,414 | 77,121,800 |
| 2024-04-24 | 15.94 | 16.69 | 15.8 | 16.51 | +3.19% | 39,164 | 64,120,671 |
| 2024-04-23 | 15.45 | 16.77 | 15.22 | 16 | +2.96% | 45,600 | 73,193,173 |
| 2024-04-22 | 15.32 | 16.44 | 15.1 | 15.54 | +2.71% | 44,650 | 69,967,147 |
| 2024-04-19 | 14.56 | 15.68 | 14.29 | 15.13 | +3.99% | 42,856 | 64,143,050 |
| 2024-04-18 | 14.58 | 14.84 | 14.04 | 14.55 | -0.61% | 30,402 | 44,118,595 |
| 2024-04-17 | 13.7 | 14.85 | 13.7 | 14.64 | +10.24% | 39,711 | 57,033,997 |
| 2024-04-16 | 15.6 | 15.6 | 13.25 | 13.28 | -15.63% | 61,608 | 84,546,262 |
| 2024-04-15 | 17.1 | 17.41 | 15.5 | 15.74 | -8.06% | 40,588 | 65,961,535 |
| 2024-04-12 | 17.51 | 18.3 | 17.01 | 17.12 | -2.17% | 22,244 | 38,928,809 |
| 2024-04-11 | 17.04 | 17.64 | 17 | 17.5 | +2.16% | 17,598 | 30,578,905 |
| 2024-04-10 | 17.84 | 17.98 | 16.84 | 17.13 | -3.98% | 20,140 | 34,665,230 |
| 2024-04-09 | 17.53 | 18 | 17.5 | 17.84 | +1.42% | 15,521 | 27,506,727 |
| 2024-04-08 | 18.1 | 18.17 | 17.5 | 17.59 | -3.19% | 23,268 | 41,324,287 |
| 2024-04-03 | 18.68 | 18.88 | 17.97 | 18.17 | -2.94% | 20,747 | 37,711,755 |
| 2024-04-02 | 18.86 | 19 | 18.52 | 18.72 | -1.68% | 19,063 | 35,770,708 |
| 2024-04-01 | 19.61 | 19.61 | 18.82 | 19.04 | -0.57% | 29,336 | 55,846,617 |
| 2024-03-29 | 18.88 | 19.4 | 18.5 | 19.15 | +2.74% | 34,050 | 64,864,745 |
| 2024-03-28 | 18.06 | 19 | 18.06 | 18.64 | +3.79% | 31,960 | 59,589,387 |
| 2024-03-27 | 18.69 | 18.89 | 17.87 | 17.96 | -3.85% | 38,649 | 70,483,519 |
| 2024-03-26 | 19.3 | 19.72 | 18.2 | 18.68 | -3.61% | 53,253 | 100,313,136 |
| 2024-03-25 | 19.11 | 20.11 | 18.92 | 19.38 | +1.2% | 47,611 | 93,407,511 |
| 2024-03-22 | 19.54 | 19.95 | 19.05 | 19.15 | -2% | 43,495 | 84,604,983 |
| 2024-03-21 | 19.26 | 20.15 | 18.93 | 19.54 | +0.31% | 51,038 | 99,289,076 |
| 2024-03-20 | 18.71 | 19.89 | 18.7 | 19.48 | +3.51% | 57,625 | 111,580,092 |
| 2024-03-19 | 19.03 | 19.35 | 18.66 | 18.82 | -0.42% | 51,237 | 97,515,198 |
| 2024-03-18 | 18.26 | 19.16 | 18.26 | 18.9 | +2.77% | 56,500 | 105,461,866 |
| 2024-03-15 | 18.1 | 18.85 | 17.75 | 18.39 | +0.71% | 50,671 | 92,915,411 |
| 2024-03-14 | 18.5 | 18.67 | 17.65 | 18.26 | -2.98% | 59,941 | 108,355,006 |
| 2024-03-13 | 18.14 | 19.96 | 17.84 | 18.82 | +3.75% | 97,352 | 183,689,205 |
| 2024-03-12 | 18.35 | 18.4 | 17.77 | 18.14 | -0.49% | 70,656 | 127,428,692 |
| 2024-03-11 | 18.75 | 19.64 | 18 | 18.23 | -3.44% | 135,157 | 251,182,694 |
| 2024-03-08 | 17.5 | 18.88 | 17.5 | 18.88 | +20.03% | 109,840 | 206,451,032 |
| 2024-03-07 | 16.25 | 16.37 | 15.61 | 15.73 | -1.26% | 25,521 | 40,822,904 |
| 2024-03-06 | 16 | 16.24 | 15.6 | 15.93 | -2.15% | 33,188 | 52,821,356 |
| 2024-03-05 | 15.84 | 16.96 | 15.62 | 16.28 | +2.39% | 47,064 | 77,146,566 |
| 2024-03-04 | 16.34 | 16.61 | 15.56 | 15.9 | -2.87% | 33,276 | 53,055,050 |
| 2024-03-01 | 15.65 | 16.88 | 15.5 | 16.37 | +5.14% | 34,318 | 55,940,789 |
| 2024-02-29 | 14.64 | 15.64 | 14.55 | 15.57 | +5.13% | 32,381 | 49,616,948 |
| 2024-02-28 | 16.74 | 17.1 | 14.75 | 14.81 | -11.32% | 49,096 | 78,521,857 |
| 2024-02-27 | 16.13 | 16.77 | 15.91 | 16.7 | +2.96% | 30,110 | 49,729,762 |
| 2024-02-26 | 15.82 | 16.89 | 15.54 | 16.22 | +2.66% | 43,200 | 70,711,510 |
| 2024-02-23 | 15.55 | 15.94 | 15.3 | 15.8 | +2.27% | 28,744 | 44,969,396 |
| 2024-02-22 | 14.54 | 15.52 | 14.4 | 15.45 | +5.97% | 32,257 | 48,831,187 |
| 2024-02-21 | 14.2 | 15.14 | 14.08 | 14.58 | +2.03% | 26,416 | 38,913,547 |
| 2024-02-20 | 13.95 | 14.38 | 13.75 | 14.29 | +2.07% | 21,099 | 29,865,358 |
| 2024-02-19 | 13.85 | 14.49 | 13.4 | 14 | +0.79% | 31,928 | 44,798,527 |
| 2024-02-08 | 11.51 | 13.96 | 11.31 | 13.89 | +19.43% | 69,843 | 88,671,531 |
| 2024-02-07 | 12.41 | 13.18 | 11.51 | 11.63 | -6.29% | 67,035 | 82,662,605 |
| 2024-02-06 | 12.42 | 12.83 | 11.35 | 12.41 | -3.35% | 55,541 | 66,708,629 |
| 2024-02-05 | 14.92 | 15.01 | 12.36 | 12.84 | -13.71% | 47,636 | 63,028,985 |
| 2024-02-02 | 15.58 | 16.26 | 14.31 | 14.88 | -4.98% | 40,106 | 61,989,608 |
| 2024-02-01 | 15.55 | 16.5 | 14.68 | 15.66 | -0.38% | 51,432 | 79,603,861 |
| 2024-01-31 | 16.91 | 17.09 | 15.71 | 15.72 | -7.69% | 37,389 | 60,333,952 |
| 2024-01-30 | 17.8 | 17.83 | 16.95 | 17.03 | -4.91% | 21,590 | 37,511,512 |
| 2024-01-29 | 18.98 | 19.09 | 17.81 | 17.91 | -4.89% | 24,194 | 44,201,684 |
| 2024-01-26 | 18.88 | 19.35 | 18.8 | 18.83 | -0.89% | 31,684 | 60,222,405 |
| 2024-01-25 | 17.6 | 19.16 | 17.6 | 19 | +6.8% | 40,760 | 75,301,576 |
| 2024-01-24 | 16.98 | 17.79 | 16.95 | 17.79 | +4.59% | 37,485 | 65,241,465 |
| 2024-01-23 | 17.51 | 17.51 | 16.7 | 17.01 | -1.96% | 35,552 | 60,532,800 |
| 2024-01-22 | 18.85 | 19.03 | 17.3 | 17.35 | -8.97% | 44,996 | 81,746,752 |
| 2024-01-19 | 19.34 | 19.76 | 18.99 | 19.06 | -2.06% | 38,808 | 75,239,649 |
| 2024-01-18 | 20.07 | 20.09 | 18.91 | 19.46 | -5.35% | 71,255 | 138,347,410 |
| 2024-01-17 | 21.3 | 21.31 | 20.51 | 20.56 | -3.93% | 68,251 | 142,451,473 |
| 2024-01-16 | 22.03 | 22.2 | 20.98 | 21.4 | -3.6% | 111,950 | 239,818,672 |
| 2024-01-15 | 22.3 | 23.15 | 21.88 | 22.2 | -4.68% | 129,949 | 290,552,863 |
| 2024-01-12 | 20.66 | 24.8 | 20.66 | 23.29 | +12.68% | 165,660 | 385,574,836 |
| 2024-01-11 | 20.6 | 20.82 | 20.27 | 20.67 | +0.39% | 22,501 | 46,240,352 |
| 2024-01-10 | 20.39 | 21.06 | 19.92 | 20.59 | +0.88% | 22,116 | 45,574,919 |
| 2024-01-09 | 19.98 | 20.56 | 19.97 | 20.41 | +2.46% | 17,437 | 35,490,632 |
| 2024-01-08 | 20.45 | 20.6 | 19.92 | 19.92 | -3.21% | 17,434 | 35,142,657 |
| 2024-01-05 | 21.22 | 21.47 | 20.38 | 20.58 | -3.88% | 23,506 | 48,892,339 |
| 2024-01-04 | 21.14 | 21.75 | 21.13 | 21.41 | +1.42% | 24,225 | 51,809,661 |
| 2024-01-03 | 21.23 | 21.46 | 20.79 | 21.11 | -1.17% | 25,019 | 52,843,357 |
| 2024-01-02 | 20.5 | 21.6 | 20.45 | 21.36 | +4.71% | 37,907 | 80,512,116 |
| 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：