股票概览
18.46
+0.93%
+0.17
18.25
开盘价
18.53
最高价
18.15
最低价
73,880
成交量
数据更新至: 2024-05-20
技术指标
18.38
MA5 (5日均线)
18.49
MA10 (10日均线)
18.47
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 | 18.53 | 18.15 | 18.46 | +0.93% | 73,880 | 135,727,081 |
| 2024-05-17 | 18.45 | 18.58 | 18.2 | 18.29 | -0.44% | 61,404 | 112,648,390 |
| 2024-05-16 | 18.26 | 18.51 | 18.23 | 18.37 | +0.71% | 84,329 | 154,977,866 |
| 2024-05-15 | 18.47 | 18.64 | 18.2 | 18.24 | -1.72% | 65,602 | 120,942,170 |
| 2024-05-14 | 18.51 | 18.65 | 18.41 | 18.56 | -0.22% | 59,330 | 110,028,371 |
| 2024-05-13 | 18.56 | 18.76 | 18.46 | 18.6 | -0.37% | 93,557 | 174,189,087 |
| 2024-05-10 | 18.76 | 18.78 | 18.46 | 18.67 | +0.27% | 73,892 | 137,276,532 |
| 2024-05-09 | 18.43 | 18.74 | 18.4 | 18.62 | +0.59% | 68,542 | 127,317,810 |
| 2024-05-08 | 18.58 | 18.71 | 18.46 | 18.51 | -0.59% | 59,704 | 110,718,177 |
| 2024-05-07 | 18.33 | 18.78 | 18.19 | 18.62 | +1.75% | 95,212 | 176,621,041 |
| 2024-05-06 | 18.41 | 18.61 | 18.02 | 18.3 | +1.33% | 126,232 | 231,767,465 |
| 2024-04-30 | 17.83 | 18.25 | 17.71 | 18.06 | +1.23% | 130,542 | 235,957,678 |
| 2024-04-29 | 17.6 | 17.94 | 17.37 | 17.84 | +0.68% | 196,805 | 348,625,085 |
| 2024-04-26 | 18.2 | 18.25 | 17.7 | 17.72 | -2.9% | 149,895 | 267,320,334 |
| 2024-04-25 | 18.68 | 18.81 | 18.2 | 18.25 | -2.3% | 96,716 | 177,488,249 |
| 2024-04-24 | 18.47 | 18.73 | 18.33 | 18.68 | +1.63% | 64,880 | 120,259,939 |
| 2024-04-23 | 19.15 | 19.25 | 18.35 | 18.38 | -4.32% | 139,621 | 259,732,986 |
| 2024-04-22 | 18.93 | 19.48 | 18.85 | 19.21 | +0.58% | 120,968 | 232,665,607 |
| 2024-04-19 | 18.98 | 19.32 | 18.87 | 19.1 | +0.79% | 84,526 | 161,686,685 |
| 2024-04-18 | 19.24 | 19.4 | 18.72 | 18.95 | -1.66% | 124,676 | 236,898,664 |
| 2024-04-17 | 19.19 | 19.35 | 19 | 19.27 | +0.16% | 85,642 | 164,312,085 |
| 2024-04-16 | 19.68 | 19.68 | 19.04 | 19.24 | -2.29% | 98,771 | 191,136,197 |
| 2024-04-15 | 19.15 | 19.93 | 19.07 | 19.69 | +3.47% | 143,933 | 282,941,614 |
| 2024-04-12 | 19.27 | 19.39 | 18.99 | 19.03 | -1.25% | 67,268 | 128,862,906 |
| 2024-04-11 | 19.29 | 19.48 | 19.02 | 19.27 | +0.1% | 50,832 | 98,024,181 |
| 2024-04-10 | 18.96 | 19.54 | 18.89 | 19.25 | +1.74% | 66,140 | 127,510,056 |
| 2024-04-09 | 19.41 | 19.47 | 18.85 | 18.92 | -2.47% | 94,347 | 179,698,602 |
| 2024-04-08 | 18.77 | 19.65 | 18.63 | 19.4 | +3.36% | 161,096 | 308,657,279 |
| 2024-04-03 | 18.99 | 19.1 | 18.68 | 18.77 | -1.16% | 85,226 | 160,171,765 |
| 2024-04-02 | 18.82 | 19.22 | 18.81 | 18.99 | +0.9% | 92,556 | 176,018,678 |
| 2024-04-01 | 19.37 | 19.57 | 18.74 | 18.82 | -2.79% | 119,924 | 228,145,158 |
| 2024-03-29 | 19.12 | 19.4 | 19.09 | 19.36 | +1.1% | 37,906 | 73,033,720 |
| 2024-03-28 | 19.33 | 19.4 | 19.07 | 19.15 | -1.54% | 56,762 | 108,961,663 |
| 2024-03-27 | 19.5 | 19.7 | 19.39 | 19.45 | -0.15% | 54,877 | 107,323,386 |
| 2024-03-26 | 19.25 | 19.59 | 19.15 | 19.48 | +0.83% | 70,092 | 135,599,412 |
| 2024-03-25 | 18.91 | 19.48 | 18.81 | 19.32 | +0.94% | 87,055 | 168,042,007 |
| 2024-03-22 | 19.12 | 19.28 | 18.86 | 19.14 | +0.05% | 49,935 | 95,394,520 |
| 2024-03-21 | 19.32 | 19.39 | 19.08 | 19.13 | -0.88% | 33,717 | 64,642,595 |
| 2024-03-20 | 19.29 | 19.43 | 19.19 | 19.3 | +0.05% | 58,240 | 112,369,854 |
| 2024-03-19 | 19.21 | 19.64 | 19.21 | 19.29 | +0.42% | 52,647 | 102,033,744 |
| 2024-03-18 | 19.03 | 19.53 | 19.03 | 19.21 | +1.64% | 92,788 | 178,659,087 |
| 2024-03-15 | 19.14 | 19.24 | 18.68 | 18.9 | -0.74% | 69,230 | 130,762,879 |
| 2024-03-14 | 19.28 | 19.28 | 18.67 | 19.04 | -0.99% | 79,850 | 150,623,867 |
| 2024-03-13 | 18.88 | 19.33 | 18.83 | 19.23 | +1.21% | 61,889 | 118,819,361 |
| 2024-03-12 | 19.58 | 19.7 | 18.84 | 19 | -2.81% | 66,724 | 128,221,635 |
| 2024-03-11 | 19.22 | 19.62 | 19.16 | 19.55 | +1.88% | 50,841 | 98,275,610 |
| 2024-03-08 | 19.08 | 19.35 | 19.03 | 19.19 | -0.1% | 49,102 | 94,292,625 |
| 2024-03-07 | 19.12 | 19.24 | 18.82 | 19.21 | +0.47% | 67,137 | 127,881,890 |
| 2024-03-06 | 18.88 | 19.3 | 18.78 | 19.12 | +1.43% | 77,705 | 148,709,356 |
| 2024-03-05 | 18.52 | 18.95 | 18.41 | 18.85 | +1.89% | 60,191 | 113,020,268 |
| 2024-03-04 | 18.34 | 18.55 | 18.05 | 18.5 | +0.98% | 89,759 | 164,019,086 |
| 2024-03-01 | 18.84 | 18.99 | 18.19 | 18.32 | -2.19% | 126,009 | 232,436,725 |
| 2024-02-29 | 18.38 | 19 | 18.38 | 18.73 | +1.02% | 90,587 | 169,985,226 |
| 2024-02-28 | 18.68 | 18.78 | 18.44 | 18.54 | -0.96% | 45,912 | 85,571,049 |
| 2024-02-27 | 18.62 | 18.85 | 18.36 | 18.72 | +1.13% | 65,989 | 122,997,646 |
| 2024-02-26 | 18.65 | 18.87 | 18.43 | 18.51 | -0.64% | 72,469 | 135,020,893 |
| 2024-02-23 | 18.52 | 18.97 | 18.4 | 18.63 | +0.98% | 91,634 | 170,899,062 |
| 2024-02-22 | 18.37 | 18.75 | 18.21 | 18.45 | +0.54% | 50,599 | 93,387,858 |
| 2024-02-21 | 18.07 | 18.67 | 18.04 | 18.35 | -0.16% | 68,714 | 126,736,860 |
| 2024-02-20 | 18.35 | 18.38 | 17.93 | 18.38 | -0.05% | 83,366 | 151,247,971 |
| 2024-02-19 | 17.66 | 18.39 | 17.6 | 18.39 | +4.79% | 118,321 | 214,299,228 |
| 2024-02-08 | 17.44 | 17.7 | 16.99 | 17.55 | -0.28% | 149,992 | 260,599,981 |
| 2024-02-07 | 17.26 | 17.63 | 16.91 | 17.6 | +2.27% | 117,942 | 204,408,668 |
| 2024-02-06 | 17.15 | 17.42 | 16.91 | 17.21 | +0.35% | 142,290 | 243,821,213 |
| 2024-02-05 | 17.15 | 17.55 | 16.88 | 17.15 | +0.29% | 139,085 | 239,436,063 |
| 2024-02-02 | 17.4 | 17.47 | 16.88 | 17.1 | -1.16% | 77,792 | 134,151,769 |
| 2024-02-01 | 17.44 | 17.66 | 17.3 | 17.3 | -1.03% | 60,163 | 105,043,817 |
| 2024-01-31 | 17.37 | 17.88 | 17.29 | 17.48 | 0% | 73,777 | 129,458,954 |
| 2024-01-30 | 17.65 | 17.81 | 17.43 | 17.48 | -1.85% | 65,960 | 115,919,488 |
| 2024-01-29 | 17.49 | 17.98 | 17.42 | 17.81 | +1.95% | 95,872 | 170,385,997 |
| 2024-01-26 | 17.44 | 17.59 | 17.22 | 17.47 | -0.51% | 93,673 | 163,146,811 |
| 2024-01-25 | 17.28 | 17.77 | 17.05 | 17.56 | +1.62% | 62,593 | 109,344,682 |
| 2024-01-24 | 17.2 | 17.35 | 16.8 | 17.28 | +1.47% | 86,455 | 147,655,031 |
| 2024-01-23 | 16.63 | 17.24 | 16.63 | 17.03 | +1.19% | 77,232 | 131,308,147 |
| 2024-01-22 | 17.62 | 17.65 | 16.72 | 16.83 | -4.48% | 141,461 | 242,950,671 |
| 2024-01-19 | 18.15 | 18.15 | 17.51 | 17.62 | -1.95% | 113,705 | 201,436,584 |
| 2024-01-18 | 18.11 | 18.11 | 17.55 | 17.97 | -1.53% | 128,077 | 228,000,042 |
| 2024-01-17 | 18.39 | 18.52 | 18.16 | 18.25 | -0.76% | 82,573 | 151,455,873 |
| 2024-01-16 | 18.08 | 18.45 | 18.05 | 18.39 | +1.6% | 115,814 | 212,087,613 |
| 2024-01-15 | 17.75 | 18.21 | 17.71 | 18.1 | +1.74% | 98,020 | 176,262,038 |
| 2024-01-12 | 17.63 | 17.85 | 17.44 | 17.79 | +1.08% | 76,718 | 135,860,752 |
| 2024-01-11 | 17.22 | 17.78 | 17.11 | 17.6 | +1.97% | 119,711 | 210,306,836 |
| 2024-01-10 | 17.16 | 17.35 | 17.09 | 17.26 | +0.35% | 67,222 | 116,061,713 |
| 2024-01-09 | 17.12 | 17.3 | 16.91 | 17.2 | +0.7% | 72,612 | 124,249,722 |
| 2024-01-08 | 17.08 | 17.36 | 16.9 | 17.08 | +0.06% | 96,573 | 165,876,374 |
| 2024-01-05 | 16.88 | 17.25 | 16.88 | 17.07 | +0.53% | 87,880 | 150,181,056 |
| 2024-01-04 | 16.98 | 17.05 | 16.7 | 16.98 | +0.59% | 66,574 | 112,527,582 |
| 2024-01-03 | 16.8 | 16.95 | 16.66 | 16.88 | -0.06% | 89,559 | 150,413,702 |
| 2024-01-02 | 16.7 | 17.02 | 16.67 | 16.89 | +0.42% | 94,302 | 159,189,078 |
| 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：