股票概览
18.85
+2.61%
+0.48
18.25
开盘价
18.99
最高价
18.01
最低价
86,910
成交量
数据更新至: 2024-05-20
技术指标
18.78
MA5 (5日均线)
18.58
MA10 (10日均线)
17.08
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 | 18.25 | 18.99 | 18.01 | 18.85 | +2.61% | 86,910 | 161,316,667 |
| 2024-05-17 | 18 | 18.59 | 17.95 | 18.37 | +2.11% | 83,838 | 153,365,756 |
| 2024-05-16 | 18.24 | 18.86 | 17.84 | 17.99 | -3.23% | 111,310 | 202,890,635 |
| 2024-05-15 | 19.51 | 20.58 | 18.59 | 18.59 | -7.47% | 157,204 | 303,798,260 |
| 2024-05-14 | 19 | 21.76 | 18.76 | 20.09 | +1.46% | 193,427 | 391,523,327 |
| 2024-05-13 | 19.07 | 20.01 | 18.37 | 19.8 | +3.83% | 170,398 | 327,880,633 |
| 2024-05-10 | 17.95 | 19.75 | 17.53 | 19.07 | +5.94% | 167,346 | 316,708,846 |
| 2024-05-09 | 17.52 | 18.55 | 17.52 | 18 | +1.24% | 86,974 | 157,057,481 |
| 2024-05-08 | 17.38 | 18.95 | 17.15 | 17.78 | +3.07% | 110,586 | 200,235,072 |
| 2024-05-07 | 17.22 | 17.38 | 17.08 | 17.25 | +0.17% | 32,512 | 56,014,580 |
| 2024-05-06 | 17.4 | 17.55 | 17.17 | 17.22 | +1.18% | 40,719 | 70,590,769 |
| 2024-04-30 | 17.21 | 17.34 | 16.7 | 17.02 | +0.18% | 40,825 | 69,122,010 |
| 2024-04-29 | 16.11 | 17.19 | 16.11 | 16.99 | +4.88% | 69,647 | 117,013,528 |
| 2024-04-26 | 15.85 | 17.1 | 15.45 | 16.2 | +6.3% | 81,204 | 132,074,809 |
| 2024-04-25 | 14.95 | 15.3 | 14.91 | 15.24 | +1.2% | 21,993 | 33,423,044 |
| 2024-04-24 | 14.55 | 15.07 | 14.46 | 15.06 | +3.58% | 24,281 | 36,192,746 |
| 2024-04-23 | 14.29 | 14.6 | 14.29 | 14.54 | +0.69% | 18,038 | 26,125,260 |
| 2024-04-22 | 14.3 | 14.6 | 13.85 | 14.44 | -0.14% | 22,008 | 31,552,753 |
| 2024-04-19 | 14.52 | 14.72 | 14.31 | 14.46 | -0.96% | 20,731 | 29,971,897 |
| 2024-04-18 | 14.7 | 14.93 | 14.35 | 14.6 | -0.34% | 26,256 | 38,559,673 |
| 2024-04-17 | 13.79 | 14.66 | 13.79 | 14.65 | +8.76% | 41,493 | 59,879,176 |
| 2024-04-16 | 14.74 | 14.74 | 13.25 | 13.47 | -8.68% | 43,200 | 59,231,385 |
| 2024-04-15 | 15.63 | 15.88 | 14.46 | 14.75 | -6.76% | 38,124 | 57,289,241 |
| 2024-04-12 | 15.76 | 16.56 | 15.45 | 15.82 | +0.32% | 31,458 | 50,258,420 |
| 2024-04-11 | 15.64 | 16.08 | 15.31 | 15.77 | +1.74% | 28,373 | 44,935,245 |
| 2024-04-10 | 16.05 | 16.14 | 15.29 | 15.5 | -3.49% | 27,121 | 42,256,736 |
| 2024-04-09 | 15.99 | 16.31 | 15.82 | 16.06 | +1.32% | 27,793 | 44,550,219 |
| 2024-04-08 | 16.56 | 17.22 | 15.8 | 15.85 | -4.35% | 56,423 | 92,092,133 |
| 2024-04-03 | 17.01 | 17.07 | 16.41 | 16.57 | -2.53% | 27,547 | 45,850,653 |
| 2024-04-02 | 17.07 | 17.34 | 16.88 | 17 | -0.64% | 34,952 | 59,682,303 |
| 2024-04-01 | 16.48 | 17.62 | 16.48 | 17.11 | +4.71% | 56,744 | 97,473,899 |
| 2024-03-29 | 16.28 | 16.58 | 16.11 | 16.34 | +0.37% | 21,994 | 35,949,641 |
| 2024-03-28 | 15.78 | 16.48 | 15.78 | 16.28 | +3.1% | 26,605 | 43,196,595 |
| 2024-03-27 | 16.89 | 16.96 | 15.79 | 15.79 | -5.96% | 31,340 | 50,847,540 |
| 2024-03-26 | 16.47 | 16.98 | 16.41 | 16.79 | +1.14% | 30,361 | 50,652,694 |
| 2024-03-25 | 16.98 | 17.2 | 16.51 | 16.6 | -2.75% | 33,619 | 56,819,391 |
| 2024-03-22 | 17.28 | 17.35 | 16.8 | 17.07 | -0.93% | 32,919 | 56,158,900 |
| 2024-03-21 | 17.44 | 17.53 | 16.83 | 17.23 | -0.98% | 47,905 | 82,243,821 |
| 2024-03-20 | 17.14 | 17.7 | 17 | 17.4 | +1.93% | 54,247 | 93,903,825 |
| 2024-03-19 | 16.96 | 17.33 | 16.78 | 17.07 | +0.65% | 40,004 | 68,425,497 |
| 2024-03-18 | 16.93 | 17 | 16.7 | 16.96 | +1.13% | 35,624 | 60,089,208 |
| 2024-03-15 | 16.44 | 16.78 | 16.2 | 16.77 | +1.95% | 31,171 | 51,403,736 |
| 2024-03-14 | 16.88 | 16.88 | 16.21 | 16.45 | -1.97% | 41,061 | 67,857,219 |
| 2024-03-13 | 16.72 | 17.13 | 16.66 | 16.78 | -0.53% | 39,632 | 66,659,510 |
| 2024-03-12 | 16.9 | 17.49 | 16.7 | 16.87 | -0.3% | 60,572 | 102,797,497 |
| 2024-03-11 | 16.42 | 17.25 | 16.3 | 16.92 | +3.49% | 62,785 | 106,039,089 |
| 2024-03-08 | 16.54 | 16.67 | 16.04 | 16.35 | -0.3% | 47,778 | 77,944,073 |
| 2024-03-07 | 17.16 | 17.35 | 16.17 | 16.4 | -4.43% | 78,115 | 130,997,052 |
| 2024-03-06 | 16.25 | 17.99 | 16.12 | 17.16 | +2.82% | 120,439 | 207,509,622 |
| 2024-03-05 | 15.69 | 16.99 | 15.55 | 16.69 | +4.57% | 100,004 | 163,453,511 |
| 2024-03-04 | 16.02 | 16.19 | 15.42 | 15.96 | -0.81% | 73,420 | 115,904,256 |
| 2024-03-01 | 15.01 | 16.68 | 14.95 | 16.09 | +7.05% | 99,296 | 157,779,544 |
| 2024-02-29 | 14.29 | 15.11 | 14.29 | 15.03 | +4.45% | 57,983 | 86,033,924 |
| 2024-02-28 | 15.99 | 16.28 | 14.39 | 14.39 | -7.93% | 97,556 | 152,540,610 |
| 2024-02-27 | 15.4 | 15.69 | 15.09 | 15.63 | -0.51% | 87,526 | 134,634,595 |
| 2024-02-26 | 15.2 | 16.33 | 14.77 | 15.71 | +7.68% | 105,370 | 161,710,956 |
| 2024-02-23 | 14 | 14.68 | 13.78 | 14.59 | +5.27% | 56,512 | 80,461,226 |
| 2024-02-22 | 13.45 | 13.92 | 13.32 | 13.86 | +3.59% | 51,087 | 69,720,864 |
| 2024-02-21 | 12.94 | 13.9 | 12.82 | 13.38 | +2.29% | 58,908 | 79,594,843 |
| 2024-02-20 | 12.78 | 13.08 | 12.48 | 13.08 | +1.87% | 39,946 | 51,286,865 |
| 2024-02-19 | 12.43 | 13.37 | 12.43 | 12.84 | +3.38% | 65,635 | 84,471,636 |
| 2024-02-08 | 10.48 | 12.43 | 10.48 | 12.42 | +14.68% | 77,456 | 89,045,102 |
| 2024-02-07 | 11.64 | 11.88 | 10.7 | 10.83 | -8.14% | 73,527 | 82,062,518 |
| 2024-02-06 | 10.9 | 11.95 | 10.04 | 11.79 | +5.17% | 76,533 | 83,793,609 |
| 2024-02-05 | 12.63 | 12.8 | 10.77 | 11.21 | -12.49% | 56,739 | 65,095,776 |
| 2024-02-02 | 13.78 | 14.03 | 12.32 | 12.81 | -6.7% | 45,329 | 59,360,004 |
| 2024-02-01 | 13.8 | 14.04 | 13.42 | 13.73 | -0.79% | 25,292 | 34,732,696 |
| 2024-01-31 | 14.8 | 14.9 | 13.8 | 13.84 | -6.49% | 27,874 | 39,845,230 |
| 2024-01-30 | 15.05 | 15.54 | 14.78 | 14.8 | -3.39% | 21,233 | 32,092,102 |
| 2024-01-29 | 15.96 | 16.05 | 15.3 | 15.32 | -3.34% | 18,356 | 28,498,749 |
| 2024-01-26 | 16.13 | 16.38 | 15.81 | 15.85 | -1.74% | 20,418 | 32,694,287 |
| 2024-01-25 | 15.78 | 16.15 | 15.5 | 16.13 | +2.8% | 32,923 | 52,291,128 |
| 2024-01-24 | 15.64 | 15.91 | 14.97 | 15.69 | +0.38% | 27,122 | 41,922,221 |
| 2024-01-23 | 15.47 | 15.83 | 15.38 | 15.63 | -0.45% | 26,120 | 40,685,934 |
| 2024-01-22 | 17.08 | 17.08 | 15.51 | 15.7 | -6.88% | 29,398 | 47,694,569 |
| 2024-01-19 | 17.2 | 17.45 | 16.85 | 16.86 | -1.75% | 21,178 | 36,084,907 |
| 2024-01-18 | 17.24 | 17.66 | 16.79 | 17.16 | -2.44% | 31,493 | 53,877,100 |
| 2024-01-17 | 18.09 | 18.29 | 17.59 | 17.59 | -2.87% | 28,112 | 50,316,441 |
| 2024-01-16 | 18.42 | 18.6 | 17.86 | 18.11 | -1.36% | 25,217 | 45,729,838 |
| 2024-01-15 | 18.53 | 18.58 | 18.17 | 18.36 | -0.76% | 14,982 | 27,505,527 |
| 2024-01-12 | 18.7 | 19.05 | 18.5 | 18.5 | -0.75% | 15,306 | 28,686,344 |
| 2024-01-11 | 18.37 | 18.71 | 18.22 | 18.64 | +1.41% | 18,460 | 34,112,054 |
| 2024-01-10 | 18.84 | 18.88 | 18.26 | 18.38 | -2.13% | 19,014 | 35,211,327 |
| 2024-01-09 | 18.66 | 19.23 | 18.61 | 18.78 | +0.64% | 21,314 | 40,276,072 |
| 2024-01-08 | 19.2 | 19.26 | 18.66 | 18.66 | -2.66% | 17,566 | 33,178,854 |
| 2024-01-05 | 19.62 | 19.82 | 19.06 | 19.17 | -2.14% | 16,182 | 31,388,030 |
| 2024-01-04 | 19.8 | 19.82 | 19.42 | 19.59 | -0.76% | 14,512 | 28,377,823 |
| 2024-01-03 | 19.77 | 19.91 | 19.48 | 19.74 | -0.1% | 18,871 | 37,081,166 |
| 2024-01-02 | 20.06 | 20.06 | 19.71 | 19.76 | -0.8% | 25,128 | 49,785,052 |
| 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：