股票概览
18.04
+1.23%
+0.22
17.72
开盘价
18.13
最高价
17.46
最低价
118,794
成交量
数据更新至: 2024-05-20
技术指标
18.24
MA5 (5日均线)
18.58
MA10 (10日均线)
17.98
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 | 17.72 | 18.13 | 17.46 | 18.04 | +1.23% | 118,794 | 212,146,393 |
| 2024-05-17 | 17.9 | 18.07 | 17.53 | 17.82 | -1.44% | 171,362 | 303,768,657 |
| 2024-05-16 | 18.66 | 18.69 | 17.98 | 18.08 | -3.62% | 177,264 | 322,865,604 |
| 2024-05-15 | 18.5 | 18.81 | 18.11 | 18.76 | +1.46% | 153,489 | 283,519,220 |
| 2024-05-14 | 18.45 | 18.91 | 18.26 | 18.49 | -0.64% | 181,852 | 336,862,407 |
| 2024-05-13 | 19.18 | 19.38 | 18.09 | 18.61 | -3.02% | 233,272 | 433,738,423 |
| 2024-05-10 | 19.5 | 20 | 19.07 | 19.19 | -1.59% | 257,956 | 504,999,634 |
| 2024-05-09 | 19.16 | 19.8 | 18.48 | 19.5 | +2.58% | 233,517 | 449,185,517 |
| 2024-05-08 | 18.55 | 20.12 | 18.01 | 19.01 | +3.88% | 360,178 | 682,423,598 |
| 2024-05-07 | 18.77 | 18.88 | 18 | 18.3 | +0.38% | 248,664 | 456,711,262 |
| 2024-05-06 | 17.53 | 18.76 | 17.3 | 18.23 | +6.36% | 248,066 | 451,281,633 |
| 2024-04-30 | 17.42 | 17.53 | 16.95 | 17.14 | -1.61% | 135,662 | 233,118,999 |
| 2024-04-29 | 16.96 | 17.5 | 16.8 | 17.42 | +3.38% | 167,517 | 288,665,151 |
| 2024-04-26 | 16.1 | 17.01 | 16.03 | 16.85 | -0.59% | 306,074 | 506,006,117 |
| 2024-04-25 | 17.2 | 17.25 | 16.6 | 16.95 | -1.8% | 95,182 | 160,477,718 |
| 2024-04-24 | 16.81 | 17.29 | 16.81 | 17.26 | +2.74% | 93,927 | 160,712,191 |
| 2024-04-23 | 17.44 | 17.59 | 16.76 | 16.8 | -3.39% | 117,278 | 199,066,674 |
| 2024-04-22 | 17.91 | 17.96 | 17.36 | 17.39 | -2.08% | 79,153 | 139,326,612 |
| 2024-04-19 | 17.73 | 18.04 | 17.5 | 17.76 | -0.89% | 81,941 | 145,554,555 |
| 2024-04-18 | 18.01 | 18.2 | 17.51 | 17.92 | -0.99% | 147,556 | 264,350,290 |
| 2024-04-17 | 18.23 | 18.45 | 17.9 | 18.1 | +0.17% | 182,542 | 330,865,508 |
| 2024-04-16 | 18.33 | 18.89 | 18.03 | 18.07 | -2.64% | 117,848 | 216,186,961 |
| 2024-04-15 | 18.15 | 18.82 | 17.85 | 18.56 | +3.57% | 179,869 | 333,271,391 |
| 2024-04-12 | 17.71 | 18.55 | 17.68 | 17.92 | +0.9% | 115,376 | 208,967,993 |
| 2024-04-11 | 16.93 | 18.07 | 16.9 | 17.76 | +4.23% | 129,026 | 228,393,057 |
| 2024-04-10 | 17.31 | 17.38 | 16.9 | 17.04 | -1.56% | 79,905 | 136,222,685 |
| 2024-04-09 | 17.68 | 17.68 | 17.1 | 17.31 | -1.48% | 78,273 | 135,571,665 |
| 2024-04-08 | 17.9 | 18.01 | 17.54 | 17.57 | -1.79% | 125,848 | 223,273,067 |
| 2024-04-03 | 18.7 | 18.7 | 17.73 | 17.89 | -4.54% | 154,718 | 277,954,586 |
| 2024-04-02 | 19.21 | 19.25 | 18.5 | 18.74 | -2.45% | 100,105 | 188,141,120 |
| 2024-04-01 | 19 | 19.3 | 18.75 | 19.21 | +1.91% | 74,410 | 142,080,808 |
| 2024-03-29 | 18.51 | 18.86 | 18.25 | 18.85 | +1.89% | 56,252 | 104,341,732 |
| 2024-03-28 | 18.46 | 18.98 | 18.31 | 18.5 | +0.16% | 72,341 | 134,911,711 |
| 2024-03-27 | 19.06 | 19.19 | 18.3 | 18.47 | -3.1% | 111,985 | 208,026,382 |
| 2024-03-26 | 19.32 | 19.4 | 18.98 | 19.06 | -0.73% | 102,875 | 197,316,787 |
| 2024-03-25 | 19.68 | 19.83 | 19.04 | 19.2 | -3.52% | 158,351 | 307,326,131 |
| 2024-03-22 | 19.88 | 20.12 | 19.48 | 19.9 | +0.05% | 97,186 | 192,002,523 |
| 2024-03-21 | 19.6 | 20.5 | 19.6 | 19.89 | +2.42% | 184,440 | 371,862,303 |
| 2024-03-20 | 19.05 | 19.55 | 18.86 | 19.42 | +1.94% | 127,242 | 245,236,130 |
| 2024-03-19 | 19.27 | 19.56 | 19.05 | 19.05 | -2.31% | 108,733 | 209,346,357 |
| 2024-03-18 | 18.93 | 19.52 | 18.82 | 19.5 | +2.25% | 178,929 | 342,735,242 |
| 2024-03-15 | 19.49 | 19.49 | 18.64 | 19.07 | -1.6% | 160,033 | 303,338,322 |
| 2024-03-14 | 19.02 | 19.7 | 18.95 | 19.38 | +0.26% | 144,688 | 280,020,370 |
| 2024-03-13 | 18.87 | 19.87 | 18.82 | 19.33 | +1.95% | 273,384 | 531,708,977 |
| 2024-03-12 | 20.08 | 20.08 | 18.88 | 18.96 | -4.05% | 208,057 | 400,402,160 |
| 2024-03-11 | 18.79 | 20.14 | 18.79 | 19.76 | +5.56% | 252,847 | 494,543,516 |
| 2024-03-08 | 18.69 | 18.78 | 18.15 | 18.72 | +0.11% | 170,988 | 315,852,694 |
| 2024-03-07 | 18.48 | 19.07 | 18.3 | 18.7 | +0.11% | 213,501 | 398,483,448 |
| 2024-03-06 | 17.6 | 18.88 | 17.57 | 18.68 | +5.54% | 259,075 | 477,527,724 |
| 2024-03-05 | 17.69 | 18.29 | 17.51 | 17.7 | -0.34% | 169,888 | 303,660,184 |
| 2024-03-04 | 18.08 | 18.2 | 17.4 | 17.76 | +0.17% | 247,545 | 438,820,812 |
| 2024-03-01 | 16.72 | 17.76 | 16.7 | 17.73 | +7.13% | 329,705 | 572,391,874 |
| 2024-02-29 | 15.6 | 16.55 | 15.53 | 16.55 | +4.61% | 170,213 | 276,695,651 |
| 2024-02-28 | 16.56 | 17.02 | 15.82 | 15.82 | -4.47% | 235,699 | 386,870,908 |
| 2024-02-27 | 16.01 | 16.57 | 15.88 | 16.56 | +2.79% | 154,868 | 252,225,362 |
| 2024-02-26 | 16.21 | 16.6 | 15.94 | 16.11 | -0.92% | 167,959 | 272,897,188 |
| 2024-02-23 | 16.36 | 16.36 | 15.91 | 16.26 | -0.25% | 175,226 | 282,798,197 |
| 2024-02-22 | 15.71 | 16.3 | 15.51 | 16.3 | +4.89% | 245,308 | 393,462,641 |
| 2024-02-21 | 15.5 | 16.05 | 15.4 | 15.54 | -1.02% | 140,755 | 220,819,974 |
| 2024-02-20 | 15.71 | 15.78 | 15.37 | 15.7 | -0.82% | 119,683 | 186,208,980 |
| 2024-02-19 | 16.1 | 16.33 | 15.59 | 15.83 | -1.12% | 157,844 | 249,825,686 |
| 2024-02-08 | 16.28 | 17.07 | 15.92 | 16.01 | -1.66% | 172,319 | 285,789,228 |
| 2024-02-07 | 15.08 | 16.47 | 14.93 | 16.28 | +7.25% | 206,660 | 331,399,770 |
| 2024-02-06 | 13.5 | 15.3 | 13.41 | 15.18 | +8.74% | 147,177 | 215,022,672 |
| 2024-02-05 | 13.81 | 14.34 | 12.79 | 13.96 | +0.58% | 152,121 | 204,519,448 |
| 2024-02-02 | 14.37 | 14.64 | 13.26 | 13.88 | -3.34% | 124,439 | 173,247,119 |
| 2024-02-01 | 14.76 | 15 | 14 | 14.36 | -2.78% | 104,547 | 151,083,182 |
| 2024-01-31 | 15.27 | 15.38 | 14.77 | 14.77 | -3.84% | 77,737 | 117,301,546 |
| 2024-01-30 | 15.15 | 15.6 | 14.86 | 15.36 | +0.92% | 97,134 | 149,684,434 |
| 2024-01-29 | 15.55 | 15.66 | 15.2 | 15.22 | -2% | 76,463 | 117,667,591 |
| 2024-01-26 | 15.5 | 15.78 | 15.34 | 15.53 | -0.32% | 73,175 | 113,894,987 |
| 2024-01-25 | 14.98 | 15.83 | 14.74 | 15.58 | +4.92% | 142,665 | 220,932,896 |
| 2024-01-24 | 14.37 | 14.95 | 14.23 | 14.85 | +2.98% | 78,211 | 113,799,865 |
| 2024-01-23 | 13.67 | 14.51 | 13.62 | 14.42 | +5.56% | 99,591 | 140,516,313 |
| 2024-01-22 | 14.2 | 14.38 | 13.62 | 13.66 | -4.48% | 98,928 | 138,672,006 |
| 2024-01-19 | 14.92 | 14.92 | 14.3 | 14.3 | -4.09% | 109,240 | 158,526,855 |
| 2024-01-18 | 14.71 | 15.29 | 14.38 | 14.91 | +2.9% | 126,032 | 185,896,132 |
| 2024-01-17 | 14.62 | 15.18 | 14.49 | 14.49 | -1.29% | 73,528 | 108,949,026 |
| 2024-01-16 | 14.48 | 14.81 | 14.26 | 14.68 | +1.38% | 74,659 | 107,902,503 |
| 2024-01-15 | 14.58 | 14.9 | 14.44 | 14.48 | -0.69% | 51,242 | 75,094,205 |
| 2024-01-12 | 14.67 | 14.67 | 14.3 | 14.58 | +0.55% | 54,683 | 79,370,078 |
| 2024-01-11 | 13.97 | 14.59 | 13.93 | 14.5 | +3.79% | 77,055 | 110,317,797 |
| 2024-01-10 | 14.37 | 14.55 | 13.94 | 13.97 | -3.39% | 63,114 | 89,559,857 |
| 2024-01-09 | 14.46 | 14.81 | 14.35 | 14.46 | -0.62% | 65,312 | 95,153,129 |
| 2024-01-08 | 14.74 | 14.81 | 14.43 | 14.55 | -1.62% | 99,284 | 144,672,910 |
| 2024-01-05 | 15.11 | 15.25 | 14.6 | 14.79 | -2.05% | 74,201 | 110,575,749 |
| 2024-01-04 | 15.42 | 15.43 | 15.06 | 15.1 | -2.14% | 60,280 | 91,712,883 |
| 2024-01-03 | 14.99 | 15.49 | 14.95 | 15.43 | +2.39% | 80,792 | 123,850,237 |
| 2024-01-02 | 15.29 | 15.29 | 15.01 | 15.07 | -0.53% | 55,170 | 83,441,827 |
| 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：