股票概览
18.5
-0.54%
-0.1
18.5
开盘价
18.64
最高价
18.4
最低价
23,446
成交量
数据更新至: 2024-05-20
技术指标
18.31
MA5 (5日均线)
18.26
MA10 (10日均线)
18.54
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 | 18.5 | 18.64 | 18.4 | 18.5 | -0.54% | 23,446 | 43,377,126 |
| 2024-05-17 | 18.28 | 18.6 | 18.25 | 18.6 | +0.81% | 25,249 | 46,696,293 |
| 2024-05-16 | 18.21 | 18.61 | 18.05 | 18.45 | +2.79% | 44,369 | 81,717,609 |
| 2024-05-15 | 18.06 | 18.25 | 17.84 | 17.95 | -0.44% | 17,538 | 31,700,413 |
| 2024-05-14 | 17.91 | 18.38 | 17.64 | 18.03 | +1.98% | 31,690 | 56,805,971 |
| 2024-05-13 | 18.1 | 18.15 | 17.62 | 17.68 | -2.59% | 27,686 | 49,247,074 |
| 2024-05-10 | 18.45 | 18.45 | 18.07 | 18.15 | -1.63% | 23,135 | 42,050,994 |
| 2024-05-09 | 18.15 | 18.52 | 18.06 | 18.45 | +2.05% | 24,564 | 45,129,946 |
| 2024-05-08 | 18.57 | 18.6 | 18.05 | 18.08 | -3.26% | 29,365 | 53,694,271 |
| 2024-05-07 | 18.54 | 18.8 | 18.34 | 18.69 | +0.86% | 33,686 | 62,714,573 |
| 2024-05-06 | 18.57 | 18.76 | 18.4 | 18.53 | +0.54% | 35,378 | 65,628,108 |
| 2024-04-30 | 19.3 | 19.42 | 18.3 | 18.43 | -6.64% | 65,140 | 121,804,396 |
| 2024-04-29 | 19.32 | 19.75 | 19.31 | 19.74 | +2.12% | 35,852 | 70,390,265 |
| 2024-04-26 | 18.66 | 19.44 | 18.64 | 19.33 | +2.93% | 41,756 | 79,943,676 |
| 2024-04-25 | 19.14 | 19.14 | 18.71 | 18.78 | -1.93% | 30,422 | 57,405,588 |
| 2024-04-24 | 19 | 19.3 | 18.76 | 19.15 | +2.74% | 46,381 | 88,324,476 |
| 2024-04-23 | 18.5 | 18.91 | 18.3 | 18.64 | +1.14% | 26,454 | 49,285,450 |
| 2024-04-22 | 18.39 | 18.76 | 17.9 | 18.43 | -0.11% | 26,170 | 48,294,989 |
| 2024-04-19 | 18.49 | 18.65 | 18.15 | 18.45 | -1.28% | 27,019 | 49,761,695 |
| 2024-04-18 | 18.62 | 18.98 | 18.33 | 18.69 | +0.16% | 31,189 | 58,270,416 |
| 2024-04-17 | 17.7 | 18.7 | 17.7 | 18.66 | +6.14% | 46,307 | 85,184,456 |
| 2024-04-16 | 18.68 | 18.69 | 17.56 | 17.58 | -6.09% | 51,268 | 92,017,551 |
| 2024-04-15 | 19.51 | 19.67 | 18.39 | 18.72 | -3.85% | 46,360 | 87,467,906 |
| 2024-04-12 | 19.27 | 19.87 | 19.27 | 19.47 | +1.04% | 31,667 | 62,021,617 |
| 2024-04-11 | 19.1 | 19.7 | 19.1 | 19.27 | -0.72% | 26,864 | 52,365,556 |
| 2024-04-10 | 20.19 | 20.37 | 19.29 | 19.41 | -4.15% | 42,619 | 83,477,449 |
| 2024-04-09 | 20.24 | 20.65 | 19.91 | 20.25 | -0.34% | 36,339 | 73,067,576 |
| 2024-04-08 | 20.56 | 20.7 | 20.2 | 20.32 | -1.84% | 30,014 | 61,278,366 |
| 2024-04-03 | 21.13 | 21.13 | 20.5 | 20.7 | -2.04% | 32,622 | 67,559,938 |
| 2024-04-02 | 21.2 | 21.33 | 20.82 | 21.13 | -1.08% | 35,868 | 75,715,252 |
| 2024-04-01 | 21.32 | 21.55 | 21.18 | 21.36 | -0.05% | 47,834 | 101,916,715 |
| 2024-03-29 | 20.85 | 21.43 | 20.42 | 21.37 | +1.67% | 62,835 | 132,121,653 |
| 2024-03-28 | 20.2 | 21.14 | 20.14 | 21.02 | +4.42% | 64,887 | 134,845,560 |
| 2024-03-27 | 20.86 | 20.98 | 20.13 | 20.13 | -3.45% | 52,553 | 107,201,789 |
| 2024-03-26 | 21.15 | 21.49 | 20.64 | 20.85 | -0.57% | 60,697 | 127,708,235 |
| 2024-03-25 | 22 | 22.33 | 20.97 | 20.97 | -5.07% | 66,402 | 144,106,381 |
| 2024-03-22 | 22.21 | 22.67 | 22.09 | 22.09 | -1.87% | 61,186 | 136,774,755 |
| 2024-03-21 | 22.74 | 22.97 | 22.46 | 22.51 | -1.01% | 54,875 | 124,711,505 |
| 2024-03-20 | 22.75 | 23.01 | 22.45 | 22.74 | -0.48% | 61,920 | 140,278,045 |
| 2024-03-19 | 23.38 | 23.41 | 22.78 | 22.85 | -3.22% | 89,207 | 205,540,232 |
| 2024-03-18 | 23.32 | 24.19 | 23.32 | 23.61 | +0.13% | 105,186 | 249,232,147 |
| 2024-03-15 | 23.6 | 23.8 | 23.07 | 23.58 | -2.32% | 112,533 | 263,617,254 |
| 2024-03-14 | 22.88 | 24.35 | 22.62 | 24.14 | +4.59% | 192,183 | 450,081,832 |
| 2024-03-13 | 21.94 | 23.68 | 21.68 | 23.08 | +5.58% | 209,698 | 478,362,674 |
| 2024-03-12 | 21.8 | 22.41 | 21.38 | 21.86 | -0.27% | 102,063 | 222,365,638 |
| 2024-03-11 | 21.6 | 21.92 | 21.3 | 21.92 | +0.46% | 81,338 | 175,460,137 |
| 2024-03-08 | 21.1 | 22.37 | 21.1 | 21.82 | +4.5% | 127,919 | 277,051,927 |
| 2024-03-07 | 21.23 | 21.63 | 20.68 | 20.88 | -2.43% | 76,371 | 161,611,781 |
| 2024-03-06 | 20.58 | 21.54 | 20.5 | 21.4 | +3.58% | 101,604 | 215,724,909 |
| 2024-03-05 | 20.95 | 21.25 | 20.58 | 20.66 | -2.91% | 75,248 | 157,432,760 |
| 2024-03-04 | 21.26 | 21.77 | 20.92 | 21.28 | -1.34% | 85,875 | 182,727,600 |
| 2024-03-01 | 21.21 | 21.88 | 21.05 | 21.57 | +3.3% | 120,789 | 259,387,276 |
| 2024-02-29 | 19.67 | 20.99 | 19.6 | 20.88 | +3.37% | 119,631 | 245,646,609 |
| 2024-02-28 | 22.53 | 22.57 | 20.2 | 20.2 | -9.98% | 177,267 | 380,325,486 |
| 2024-02-27 | 21.7 | 22.49 | 21.21 | 22.44 | +2.7% | 152,513 | 334,404,907 |
| 2024-02-26 | 21.08 | 22.12 | 21 | 21.85 | +0.92% | 137,034 | 294,472,105 |
| 2024-02-23 | 21.8 | 21.9 | 21.06 | 21.65 | -1.77% | 177,711 | 382,451,950 |
| 2024-02-22 | 21.51 | 23.02 | 20.78 | 22.04 | +5.3% | 246,891 | 547,472,826 |
| 2024-02-21 | 20.41 | 21.3 | 20.1 | 20.93 | -1.04% | 178,441 | 369,450,918 |
| 2024-02-20 | 21.69 | 21.8 | 20.81 | 21.15 | -3.29% | 214,685 | 456,267,963 |
| 2024-02-19 | 19.72 | 21.87 | 19.67 | 21.87 | +10.01% | 264,954 | 558,990,127 |
| 2024-02-08 | 19.29 | 22.29 | 18.86 | 19.88 | -4.93% | 243,359 | 493,334,236 |
| 2024-02-07 | 20.91 | 20.91 | 20.23 | 20.91 | +9.99% | 163,415 | 341,252,575 |
| 2024-02-06 | 15.8 | 19.01 | 15.8 | 19.01 | +10.01% | 162,620 | 283,842,342 |
| 2024-02-05 | 15.8 | 17.28 | 15.8 | 17.28 | +9.99% | 151,185 | 253,653,835 |
| 2024-02-02 | 16.65 | 16.89 | 15.19 | 15.71 | -6.38% | 67,244 | 107,718,346 |
| 2024-02-01 | 16.48 | 17.31 | 16.12 | 16.78 | -3.29% | 78,022 | 131,081,325 |
| 2024-01-31 | 17.5 | 18.79 | 17.1 | 17.35 | -3.13% | 108,478 | 193,880,360 |
| 2024-01-30 | 16.99 | 19.04 | 16.9 | 17.91 | +3.47% | 118,154 | 217,616,745 |
| 2024-01-29 | 17.51 | 18.19 | 17.3 | 17.31 | -2.75% | 62,078 | 109,424,876 |
| 2024-01-26 | 18.46 | 18.92 | 17.72 | 17.8 | +2.53% | 105,455 | 192,635,306 |
| 2024-01-25 | 15.9 | 17.36 | 15.77 | 17.36 | +10.01% | 27,806 | 47,125,095 |
| 2024-01-24 | 15.74 | 15.84 | 15.11 | 15.78 | +1.81% | 24,233 | 37,583,723 |
| 2024-01-23 | 15.42 | 15.61 | 15.08 | 15.5 | +0.52% | 24,874 | 38,351,209 |
| 2024-01-22 | 16.63 | 16.63 | 15.16 | 15.42 | -7.22% | 31,319 | 49,734,028 |
| 2024-01-19 | 16.85 | 16.93 | 16.56 | 16.62 | -1.25% | 15,934 | 26,669,609 |
| 2024-01-18 | 16.88 | 16.97 | 16.28 | 16.83 | -0.94% | 23,958 | 39,731,398 |
| 2024-01-17 | 17.45 | 17.48 | 16.95 | 16.99 | -2.64% | 13,349 | 22,997,064 |
| 2024-01-16 | 17.57 | 17.62 | 17.13 | 17.45 | -0.8% | 17,461 | 30,266,561 |
| 2024-01-15 | 17.85 | 17.85 | 17.41 | 17.59 | -0.68% | 12,196 | 21,425,284 |
| 2024-01-12 | 18 | 18.16 | 17.64 | 17.71 | -2.15% | 13,654 | 24,407,221 |
| 2024-01-11 | 17.61 | 18.1 | 17.61 | 18.1 | +2.67% | 14,456 | 25,890,786 |
| 2024-01-10 | 18 | 18.1 | 17.6 | 17.63 | -3.08% | 16,119 | 28,607,583 |
| 2024-01-09 | 18.07 | 18.37 | 17.96 | 18.19 | +0.66% | 15,965 | 28,948,666 |
| 2024-01-08 | 18.48 | 18.53 | 18.07 | 18.07 | -2.22% | 12,134 | 22,150,541 |
| 2024-01-05 | 19.01 | 19.21 | 18.4 | 18.48 | -3.2% | 21,126 | 39,620,550 |
| 2024-01-04 | 19.05 | 19.29 | 18.97 | 19.09 | -0.05% | 14,904 | 28,508,331 |
| 2024-01-03 | 19.2 | 19.32 | 18.9 | 19.1 | -1.14% | 17,539 | 33,458,048 |
| 2024-01-02 | 19.37 | 19.55 | 19.23 | 19.32 | -0.26% | 16,469 | 31,952,047 |
| 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：