股票概览
18.02
-0.66%
-0.12
18.16
开盘价
18.46
最高价
17.85
最低价
10,616
成交量
数据更新至: 2024-05-20
技术指标
17.92
MA5 (5日均线)
17.84
MA10 (10日均线)
17.63
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 | 18.16 | 18.46 | 17.85 | 18.02 | -0.66% | 10,616 | 19,196,974 |
| 2024-05-17 | 18.17 | 18.32 | 17.92 | 18.14 | -0.44% | 12,796 | 23,139,550 |
| 2024-05-16 | 17.7 | 18.5 | 17.67 | 18.22 | +3% | 16,165 | 29,452,441 |
| 2024-05-15 | 17.57 | 18.09 | 17.17 | 17.69 | +0.8% | 16,269 | 29,048,829 |
| 2024-05-14 | 17.04 | 17.6 | 17 | 17.55 | +2.99% | 13,552 | 23,509,839 |
| 2024-05-13 | 17.5 | 17.5 | 16.87 | 17.04 | -3.46% | 14,028 | 24,057,796 |
| 2024-05-10 | 18.01 | 18.28 | 17.62 | 17.65 | -2.22% | 11,475 | 20,368,029 |
| 2024-05-09 | 17.88 | 18.2 | 17.82 | 18.05 | +1.35% | 11,145 | 20,141,619 |
| 2024-05-08 | 18.28 | 18.63 | 17.77 | 17.81 | -2.3% | 17,858 | 32,235,718 |
| 2024-05-07 | 18.17 | 18.35 | 17.95 | 18.23 | +1% | 12,699 | 23,060,098 |
| 2024-05-06 | 17.86 | 18.18 | 17.77 | 18.05 | +1.4% | 21,066 | 37,901,537 |
| 2024-04-30 | 18.16 | 18.29 | 17.51 | 17.8 | -2.14% | 18,737 | 33,443,128 |
| 2024-04-29 | 18.18 | 18.34 | 17.67 | 18.19 | -0.33% | 20,337 | 36,786,788 |
| 2024-04-26 | 17.68 | 18.28 | 17.6 | 18.25 | +2.18% | 15,078 | 27,195,999 |
| 2024-04-25 | 17.45 | 17.89 | 17.29 | 17.86 | +1.94% | 15,177 | 26,861,623 |
| 2024-04-24 | 16.91 | 17.52 | 16.83 | 17.52 | +3.18% | 19,336 | 33,443,323 |
| 2024-04-23 | 16.17 | 17.1 | 16.16 | 16.98 | +4.56% | 21,469 | 35,983,422 |
| 2024-04-22 | 16.21 | 16.45 | 15.68 | 16.24 | -1.4% | 15,750 | 25,409,392 |
| 2024-04-19 | 16.96 | 16.96 | 16.26 | 16.47 | -2.02% | 17,408 | 28,861,749 |
| 2024-04-18 | 17.32 | 17.58 | 16.63 | 16.81 | -1.81% | 29,781 | 50,845,782 |
| 2024-04-17 | 16 | 17.12 | 15.7 | 17.12 | +10.03% | 40,289 | 67,216,178 |
| 2024-04-16 | 16.53 | 17 | 15.56 | 15.56 | -10.01% | 29,016 | 45,479,821 |
| 2024-04-15 | 18.46 | 18.98 | 17.29 | 17.29 | -9.99% | 30,349 | 53,358,819 |
| 2024-04-12 | 19.51 | 19.78 | 19.12 | 19.21 | -1.59% | 14,466 | 28,169,444 |
| 2024-04-11 | 19.42 | 19.8 | 19.1 | 19.52 | +0.41% | 9,774 | 19,149,494 |
| 2024-04-10 | 20.01 | 20.13 | 19.08 | 19.44 | -3.24% | 13,239 | 25,825,228 |
| 2024-04-09 | 19.96 | 20.48 | 19.87 | 20.09 | +0.7% | 12,484 | 25,090,285 |
| 2024-04-08 | 21.05 | 21.1 | 19.81 | 19.95 | -4.77% | 18,651 | 37,949,115 |
| 2024-04-03 | 21.07 | 21.23 | 20.62 | 20.95 | -0.48% | 16,380 | 34,161,079 |
| 2024-04-02 | 21.09 | 21.5 | 20.84 | 21.05 | -0.24% | 16,059 | 34,015,644 |
| 2024-04-01 | 20.75 | 21.12 | 20.69 | 21.1 | +2.08% | 13,832 | 28,941,115 |
| 2024-03-29 | 20.4 | 20.68 | 20.07 | 20.67 | +1.82% | 16,035 | 32,692,251 |
| 2024-03-28 | 19.86 | 20.39 | 19.61 | 20.3 | +3.52% | 18,749 | 37,615,502 |
| 2024-03-27 | 20.19 | 20.32 | 19.57 | 19.61 | -2.87% | 15,073 | 30,078,274 |
| 2024-03-26 | 20.28 | 20.73 | 19.88 | 20.19 | -1.61% | 26,064 | 52,720,020 |
| 2024-03-25 | 21.56 | 21.6 | 20.44 | 20.52 | -4.82% | 32,086 | 67,052,639 |
| 2024-03-22 | 21.04 | 21.86 | 20.91 | 21.56 | +2.47% | 38,251 | 81,935,613 |
| 2024-03-21 | 20.65 | 21.19 | 20.5 | 21.04 | +1.94% | 27,478 | 57,404,908 |
| 2024-03-20 | 20.31 | 20.76 | 20.31 | 20.64 | +0.93% | 33,840 | 69,650,641 |
| 2024-03-19 | 20.46 | 20.78 | 20.41 | 20.45 | -0.05% | 20,388 | 41,899,918 |
| 2024-03-18 | 20.34 | 20.58 | 20.19 | 20.46 | +0.79% | 27,267 | 55,516,122 |
| 2024-03-15 | 20.23 | 20.53 | 19.92 | 20.3 | -0.59% | 17,952 | 36,180,355 |
| 2024-03-14 | 20.3 | 20.64 | 20 | 20.42 | +0.59% | 25,638 | 52,193,892 |
| 2024-03-13 | 19.31 | 20.34 | 19.22 | 20.3 | +5.13% | 29,917 | 59,547,180 |
| 2024-03-12 | 19.24 | 19.51 | 18.97 | 19.31 | +0.26% | 17,761 | 34,117,888 |
| 2024-03-11 | 18.55 | 19.35 | 18.4 | 19.26 | +4.39% | 22,261 | 42,232,034 |
| 2024-03-08 | 18.32 | 18.7 | 18.11 | 18.45 | +0.71% | 15,190 | 27,944,854 |
| 2024-03-07 | 18.55 | 18.89 | 18.31 | 18.32 | -1.77% | 20,789 | 38,643,544 |
| 2024-03-06 | 17.99 | 18.68 | 17.81 | 18.65 | +3.04% | 23,808 | 43,631,684 |
| 2024-03-05 | 18.36 | 18.53 | 18.07 | 18.1 | -1.74% | 24,970 | 45,635,663 |
| 2024-03-04 | 18 | 18.74 | 17.9 | 18.42 | +2.16% | 35,199 | 64,567,054 |
| 2024-03-01 | 17.9 | 18.24 | 17.53 | 18.03 | +0.73% | 24,272 | 43,339,077 |
| 2024-02-29 | 16.77 | 18.18 | 16.43 | 17.9 | +2.76% | 43,246 | 76,175,029 |
| 2024-02-28 | 19.5 | 20.2 | 17.42 | 17.42 | -9.97% | 49,543 | 93,089,714 |
| 2024-02-27 | 18.69 | 19.39 | 18.31 | 19.35 | +3.14% | 23,801 | 45,660,089 |
| 2024-02-26 | 18.5 | 19.14 | 18.02 | 18.76 | +1.41% | 28,330 | 52,851,748 |
| 2024-02-23 | 17.57 | 18.53 | 17.41 | 18.5 | +5.29% | 28,067 | 50,605,024 |
| 2024-02-22 | 16.66 | 17.61 | 16.63 | 17.57 | +4.15% | 25,845 | 44,431,787 |
| 2024-02-21 | 15.96 | 17.4 | 15.95 | 16.87 | +4.46% | 32,166 | 53,969,165 |
| 2024-02-20 | 15.8 | 16.27 | 15.46 | 16.15 | +0.87% | 31,069 | 49,613,568 |
| 2024-02-19 | 15.03 | 16.12 | 14.99 | 16.01 | +8.18% | 47,934 | 75,228,474 |
| 2024-02-08 | 13.22 | 14.92 | 12.55 | 14.8 | +8.66% | 51,975 | 71,763,708 |
| 2024-02-07 | 15.13 | 15.26 | 13.62 | 13.62 | -9.98% | 49,103 | 68,805,036 |
| 2024-02-06 | 15 | 15.59 | 14.51 | 15.13 | -6.14% | 57,411 | 84,586,495 |
| 2024-02-05 | 17.84 | 17.84 | 16.12 | 16.12 | -9.99% | 27,835 | 45,202,458 |
| 2024-02-02 | 18.67 | 19.5 | 17.15 | 17.91 | -5.98% | 26,853 | 49,196,794 |
| 2024-02-01 | 19.5 | 19.62 | 18.58 | 19.05 | -3.64% | 23,365 | 44,581,363 |
| 2024-01-31 | 21.19 | 21.21 | 19.6 | 19.77 | -6.75% | 23,105 | 46,729,110 |
| 2024-01-30 | 22 | 22.15 | 21.18 | 21.2 | -4.72% | 13,922 | 30,016,485 |
| 2024-01-29 | 23.2 | 23.29 | 22.15 | 22.25 | -3.68% | 16,874 | 37,918,280 |
| 2024-01-26 | 22.86 | 23.58 | 22.86 | 23.1 | +0.57% | 20,221 | 47,139,235 |
| 2024-01-25 | 21.61 | 22.99 | 21.61 | 22.97 | +5.66% | 20,611 | 46,183,798 |
| 2024-01-24 | 21.22 | 21.79 | 20.72 | 21.74 | +2.98% | 21,997 | 46,970,172 |
| 2024-01-23 | 21.34 | 21.35 | 20.48 | 21.11 | -1.72% | 23,775 | 49,549,805 |
| 2024-01-22 | 23 | 23.2 | 21.4 | 21.48 | -7.25% | 25,832 | 57,317,864 |
| 2024-01-19 | 23.25 | 23.48 | 23.02 | 23.16 | -0.13% | 16,284 | 37,768,256 |
| 2024-01-18 | 23.89 | 24.02 | 22.54 | 23.19 | -3.09% | 23,258 | 53,863,430 |
| 2024-01-17 | 24.55 | 24.63 | 23.9 | 23.93 | -2.37% | 12,041 | 29,172,685 |
| 2024-01-16 | 24.78 | 24.94 | 24.12 | 24.51 | -0.93% | 16,797 | 41,050,491 |
| 2024-01-15 | 24.75 | 25.19 | 24.54 | 24.74 | -0.04% | 17,768 | 44,000,640 |
| 2024-01-12 | 25.3 | 25.3 | 24.68 | 24.75 | -2.79% | 28,219 | 70,473,649 |
| 2024-01-11 | 24.88 | 25.65 | 24.72 | 25.46 | +2.37% | 27,012 | 68,423,640 |
| 2024-01-10 | 25.32 | 25.32 | 24.49 | 24.87 | -1.35% | 19,794 | 49,188,339 |
| 2024-01-09 | 25.17 | 25.76 | 24.87 | 25.21 | +0.44% | 21,445 | 54,143,195 |
| 2024-01-08 | 25.3 | 25.95 | 25.08 | 25.1 | -0.79% | 24,330 | 61,874,174 |
| 2024-01-05 | 26 | 26 | 25.14 | 25.3 | -2.95% | 28,178 | 71,964,442 |
| 2024-01-04 | 25.72 | 26.6 | 25.33 | 26.07 | +1.36% | 33,968 | 88,831,230 |
| 2024-01-03 | 25.51 | 25.98 | 25.17 | 25.72 | +0.78% | 23,203 | 59,457,441 |
| 2024-01-02 | 24.98 | 25.68 | 24.9 | 25.52 | +2.7% | 26,309 | 66,840,350 |
| 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：