股票概览
18.34
-1.61%
-0.3
18.64
开盘价
18.72
最高价
18.23
最低价
19,856
成交量
数据更新至: 2024-05-20
技术指标
18.12
MA5 (5日均线)
18.20
MA10 (10日均线)
18.05
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 | 18.64 | 18.72 | 18.23 | 18.34 | -1.61% | 19,856 | 36,536,073 |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | +3.5% | 22,514 | 41,455,548 |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | +1.41% | 13,411 | 24,205,498 |
| 2024-05-15 | 17.8 | 18.09 | 17.56 | 17.76 | -0.39% | 13,316 | 23,788,683 |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | +2.77% | 19,326 | 34,426,733 |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | -3.93% | 18,993 | 33,299,331 |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | -2.8% | 18,683 | 33,953,566 |
| 2024-05-09 | 18.54 | 18.74 | 18.4 | 18.58 | +0.49% | 15,211 | 28,300,241 |
| 2024-05-08 | 18.8 | 18.94 | 18.4 | 18.49 | -2.27% | 15,952 | 29,679,745 |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 0% | 19,339 | 36,495,299 |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | -0.05% | 22,823 | 43,514,395 |
| 2024-04-30 | 18.92 | 19.27 | 18.5 | 18.93 | +0.05% | 28,550 | 53,927,803 |
| 2024-04-29 | 18.51 | 18.94 | 18.35 | 18.92 | +2.33% | 28,672 | 53,742,057 |
| 2024-04-26 | 17.67 | 18.62 | 17.63 | 18.49 | +3.76% | 35,524 | 65,189,943 |
| 2024-04-25 | 17.71 | 18.1 | 17.61 | 17.82 | -0.94% | 32,109 | 57,311,828 |
| 2024-04-24 | 17.49 | 18.13 | 17.21 | 17.99 | +4.96% | 31,010 | 55,318,671 |
| 2024-04-23 | 16.82 | 17.37 | 16.75 | 17.14 | +2.51% | 19,350 | 33,238,994 |
| 2024-04-22 | 16.6 | 16.84 | 15.88 | 16.72 | -0.48% | 18,089 | 29,797,485 |
| 2024-04-19 | 17.07 | 17.39 | 16.63 | 16.8 | -2.83% | 21,220 | 35,897,163 |
| 2024-04-18 | 17.21 | 17.86 | 16.7 | 17.29 | +0.46% | 31,501 | 54,493,282 |
| 2024-04-17 | 15.65 | 17.29 | 15.65 | 17.21 | +11.32% | 39,186 | 66,275,602 |
| 2024-04-16 | 17.87 | 17.9 | 15.42 | 15.46 | -11.91% | 38,559 | 61,805,450 |
| 2024-04-15 | 18.25 | 18.5 | 17.01 | 17.55 | -3.78% | 33,229 | 58,170,331 |
| 2024-04-12 | 18.3 | 18.65 | 18.21 | 18.24 | -0.82% | 15,272 | 28,163,010 |
| 2024-04-11 | 18.21 | 18.84 | 18.09 | 18.39 | -0.11% | 20,218 | 37,568,091 |
| 2024-04-10 | 19.38 | 19.38 | 18.23 | 18.41 | -4.96% | 31,711 | 59,005,166 |
| 2024-04-09 | 19.28 | 19.65 | 19.1 | 19.37 | +0.83% | 30,613 | 59,452,706 |
| 2024-04-08 | 19.09 | 19.36 | 18.33 | 19.21 | +0.68% | 42,760 | 81,075,252 |
| 2024-04-03 | 20.5 | 20.5 | 19.08 | 19.08 | -7.15% | 54,426 | 105,400,774 |
| 2024-04-02 | 21.15 | 21.24 | 20.4 | 20.55 | -3.2% | 44,602 | 92,107,231 |
| 2024-04-01 | 21.1 | 21.33 | 20.85 | 21.23 | +1.58% | 44,339 | 93,471,157 |
| 2024-03-29 | 21.07 | 21.33 | 20.3 | 20.9 | -1.04% | 57,529 | 119,297,399 |
| 2024-03-28 | 20.65 | 21.61 | 20.48 | 21.12 | +3.33% | 69,771 | 147,467,242 |
| 2024-03-27 | 22.7 | 23.14 | 20.36 | 20.44 | -11.52% | 99,750 | 211,568,149 |
| 2024-03-26 | 23.61 | 23.61 | 22.54 | 23.1 | -6.02% | 138,808 | 320,157,473 |
| 2024-03-25 | 22.04 | 26.95 | 21.8 | 24.58 | +9.44% | 204,413 | 516,162,757 |
| 2024-03-22 | 21.77 | 23.09 | 21.54 | 22.46 | +3.26% | 90,448 | 202,441,308 |
| 2024-03-21 | 22 | 22.2 | 21.66 | 21.75 | -2.38% | 53,174 | 116,430,318 |
| 2024-03-20 | 21.3 | 22.34 | 20.93 | 22.28 | +3.77% | 93,832 | 203,240,435 |
| 2024-03-19 | 20.8 | 21.55 | 20.61 | 21.47 | +2.73% | 71,746 | 151,613,142 |
| 2024-03-18 | 20.18 | 20.9 | 20.15 | 20.9 | +2.9% | 46,705 | 96,313,745 |
| 2024-03-15 | 20.06 | 20.38 | 19.68 | 20.31 | +0.05% | 37,746 | 75,697,717 |
| 2024-03-14 | 21.1 | 21.1 | 19.8 | 20.3 | -4.34% | 66,758 | 136,551,161 |
| 2024-03-13 | 20.2 | 21.24 | 20.05 | 21.22 | +5.15% | 82,806 | 172,466,493 |
| 2024-03-12 | 20.27 | 20.55 | 19.81 | 20.18 | +0.65% | 36,834 | 74,011,255 |
| 2024-03-11 | 19.98 | 20.08 | 19.48 | 20.05 | +0.3% | 30,363 | 60,078,630 |
| 2024-03-08 | 19.21 | 19.99 | 19.21 | 19.99 | +3.84% | 37,592 | 74,119,009 |
| 2024-03-07 | 19.81 | 19.98 | 19.24 | 19.25 | -2.23% | 30,858 | 60,611,477 |
| 2024-03-06 | 19.5 | 19.98 | 19.24 | 19.69 | -0.4% | 31,350 | 61,635,843 |
| 2024-03-05 | 20 | 20.18 | 19.4 | 19.77 | -3.04% | 46,608 | 92,347,701 |
| 2024-03-04 | 20.62 | 20.8 | 19.78 | 20.39 | +4.03% | 72,235 | 146,471,831 |
| 2024-03-01 | 19.15 | 19.77 | 19.1 | 19.6 | +3.16% | 49,902 | 97,171,873 |
| 2024-02-29 | 18 | 19.2 | 18 | 19 | +4.17% | 56,309 | 105,848,342 |
| 2024-02-28 | 20.3 | 20.88 | 18.1 | 18.24 | -9.88% | 89,843 | 177,646,103 |
| 2024-02-27 | 19.16 | 20.27 | 19.06 | 20.24 | +3.74% | 70,148 | 138,320,754 |
| 2024-02-26 | 18.99 | 20.34 | 18.66 | 19.51 | +1.04% | 86,932 | 167,475,866 |
| 2024-02-23 | 18.68 | 19.54 | 18.26 | 19.31 | +4.21% | 99,554 | 188,522,685 |
| 2024-02-22 | 17.89 | 18.9 | 17.69 | 18.53 | +1.53% | 109,346 | 199,111,583 |
| 2024-02-21 | 16 | 19.36 | 15.71 | 18.25 | +13.14% | 95,615 | 174,381,546 |
| 2024-02-20 | 15.58 | 16.33 | 15.12 | 16.13 | +4.13% | 49,207 | 77,970,857 |
| 2024-02-19 | 14.66 | 15.63 | 14.66 | 15.49 | +9.01% | 47,005 | 71,424,425 |
| 2024-02-08 | 12.25 | 14.22 | 12.12 | 14.21 | +13.14% | 48,072 | 63,820,240 |
| 2024-02-07 | 14.34 | 14.34 | 12.32 | 12.56 | -9.58% | 48,565 | 63,831,314 |
| 2024-02-06 | 13.62 | 14.37 | 12.09 | 13.89 | -0.07% | 41,868 | 55,076,231 |
| 2024-02-05 | 16.37 | 16.38 | 13.61 | 13.9 | -14.67% | 40,522 | 58,509,687 |
| 2024-02-02 | 17.61 | 18.12 | 15.71 | 16.29 | -7.91% | 28,026 | 46,971,229 |
| 2024-02-01 | 17.62 | 18.07 | 16.93 | 17.69 | -0.39% | 22,882 | 39,948,524 |
| 2024-01-31 | 19.36 | 19.5 | 17.73 | 17.76 | -8.31% | 21,586 | 39,747,433 |
| 2024-01-30 | 20.2 | 20.26 | 19.25 | 19.37 | -4.11% | 15,810 | 31,206,418 |
| 2024-01-29 | 21.01 | 21.2 | 20.12 | 20.2 | -4.27% | 13,281 | 27,201,410 |
| 2024-01-26 | 21.11 | 21.58 | 21.01 | 21.1 | -0.28% | 13,217 | 28,088,378 |
| 2024-01-25 | 20.35 | 21.19 | 20.1 | 21.16 | +4.39% | 19,700 | 41,030,893 |
| 2024-01-24 | 20.25 | 20.44 | 19.38 | 20.27 | +0.3% | 15,825 | 31,579,773 |
| 2024-01-23 | 20.15 | 20.58 | 19.9 | 20.21 | +0.2% | 14,229 | 28,825,179 |
| 2024-01-22 | 21.38 | 21.57 | 19.95 | 20.17 | -5.62% | 18,992 | 39,580,509 |
| 2024-01-19 | 22.1 | 22.2 | 21.34 | 21.37 | -2.86% | 10,732 | 23,266,289 |
| 2024-01-18 | 21.94 | 22.2 | 21.35 | 22 | +0.27% | 15,596 | 33,815,110 |
| 2024-01-17 | 22.71 | 22.78 | 21.94 | 21.94 | -2.36% | 9,810 | 21,950,479 |
| 2024-01-16 | 22.75 | 22.75 | 22.08 | 22.47 | -0.31% | 11,342 | 25,285,449 |
| 2024-01-15 | 22.66 | 22.88 | 22.41 | 22.54 | -1.49% | 10,828 | 24,475,148 |
| 2024-01-12 | 23.31 | 23.5 | 22.79 | 22.88 | -2.18% | 11,391 | 26,235,901 |
| 2024-01-11 | 22.8 | 23.5 | 22.5 | 23.39 | +3.54% | 17,591 | 40,916,162 |
| 2024-01-10 | 23.16 | 23.16 | 22.53 | 22.59 | -2.55% | 13,297 | 30,301,136 |
| 2024-01-09 | 23 | 23.49 | 23 | 23.18 | +0.78% | 10,950 | 25,473,045 |
| 2024-01-08 | 23.68 | 23.68 | 22.99 | 23 | -2.38% | 11,903 | 27,707,291 |
| 2024-01-05 | 24.24 | 24.24 | 23.41 | 23.56 | -2.97% | 16,809 | 40,096,900 |
| 2024-01-04 | 24.05 | 24.43 | 23.86 | 24.28 | +1.12% | 15,967 | 38,697,187 |
| 2024-01-03 | 24.19 | 24.28 | 23.75 | 24.01 | -0.99% | 13,899 | 33,355,463 |
| 2024-01-02 | 24.58 | 24.72 | 24.22 | 24.25 | -1.34% | 19,180 | 46,873,421 |
| 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：