股票概览
18.5
0%
0
18.3
开盘价
18.62
最高价
18.3
最低价
32,709
成交量
数据更新至: 2024-05-20
技术指标
18.61
MA5 (5日均线)
18.86
MA10 (10日均线)
18.77
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 | 18.3 | 18.62 | 18.3 | 18.5 | 0% | 32,709 | 60,444,180 |
| 2024-05-17 | 18.58 | 18.58 | 18.18 | 18.5 | +1.26% | 37,933 | 69,511,114 |
| 2024-05-16 | 18.8 | 18.84 | 18.21 | 18.27 | -2.66% | 47,943 | 88,082,157 |
| 2024-05-15 | 19.33 | 19.45 | 18.75 | 18.77 | -1.31% | 46,016 | 87,607,016 |
| 2024-05-14 | 19.14 | 19.48 | 19.02 | 19.02 | -0.63% | 26,854 | 51,440,772 |
| 2024-05-13 | 19.12 | 19.36 | 18.85 | 19.14 | +0.1% | 38,610 | 73,982,926 |
| 2024-05-10 | 19.21 | 19.37 | 19 | 19.12 | -0.26% | 46,163 | 88,484,017 |
| 2024-05-09 | 18.82 | 19.34 | 18.82 | 19.17 | +1.43% | 44,003 | 84,193,405 |
| 2024-05-08 | 19.08 | 19.4 | 18.81 | 18.9 | -1.36% | 48,426 | 92,313,140 |
| 2024-05-07 | 19.45 | 19.45 | 19.05 | 19.16 | -1.79% | 54,662 | 104,712,801 |
| 2024-05-06 | 19.51 | 20.06 | 19.42 | 19.51 | +1.3% | 72,894 | 143,619,406 |
| 2024-04-30 | 19.68 | 19.83 | 19.24 | 19.26 | -2.63% | 66,296 | 129,034,097 |
| 2024-04-29 | 19.2 | 19.98 | 19.07 | 19.78 | +5.83% | 120,561 | 235,608,362 |
| 2024-04-26 | 18.12 | 18.77 | 18.12 | 18.69 | +2.52% | 45,571 | 84,628,060 |
| 2024-04-25 | 18.98 | 18.98 | 18.21 | 18.23 | -2.77% | 40,983 | 75,997,596 |
| 2024-04-24 | 18.12 | 18.93 | 18.12 | 18.75 | +4.4% | 62,084 | 115,572,896 |
| 2024-04-23 | 17.82 | 18.1 | 17.72 | 17.96 | +0.62% | 41,027 | 73,529,152 |
| 2024-04-22 | 17.88 | 18.12 | 17.46 | 17.85 | -1.22% | 49,210 | 88,020,477 |
| 2024-04-19 | 18.46 | 18.6 | 18 | 18.07 | -3.58% | 53,310 | 96,844,277 |
| 2024-04-18 | 18.24 | 19.02 | 17.9 | 18.74 | +2.13% | 67,313 | 124,855,728 |
| 2024-04-17 | 18.35 | 18.78 | 18.03 | 18.35 | 0% | 55,189 | 100,949,790 |
| 2024-04-16 | 18.52 | 18.65 | 17.95 | 18.35 | -0.7% | 60,665 | 111,052,939 |
| 2024-04-15 | 18.75 | 19.06 | 18.3 | 18.48 | -1.65% | 50,907 | 94,399,921 |
| 2024-04-12 | 18.74 | 19.18 | 18.73 | 18.79 | +0.05% | 43,645 | 82,989,618 |
| 2024-04-11 | 18.89 | 18.98 | 18.6 | 18.78 | -0.58% | 32,338 | 60,845,558 |
| 2024-04-10 | 19.07 | 19.07 | 18.75 | 18.89 | -1% | 22,467 | 42,382,097 |
| 2024-04-09 | 18.74 | 19.14 | 18.71 | 19.08 | +1.22% | 26,062 | 49,394,146 |
| 2024-04-08 | 18.85 | 19.23 | 18.6 | 18.85 | 0% | 55,874 | 105,706,494 |
| 2024-04-03 | 19.2 | 19.28 | 18.84 | 18.85 | -2.33% | 43,498 | 82,425,430 |
| 2024-04-02 | 19.5 | 19.55 | 18.85 | 19.3 | -0.87% | 44,953 | 86,077,123 |
| 2024-04-01 | 19.43 | 19.75 | 19.31 | 19.47 | +0.72% | 40,559 | 79,065,685 |
| 2024-03-29 | 19.17 | 19.4 | 19.06 | 19.33 | +1.47% | 62,968 | 121,053,303 |
| 2024-03-28 | 18.96 | 19.27 | 18.92 | 19.05 | -0.21% | 37,055 | 70,785,370 |
| 2024-03-27 | 19.41 | 19.52 | 19.05 | 19.09 | -2.1% | 32,169 | 61,959,127 |
| 2024-03-26 | 19.19 | 19.73 | 19.19 | 19.5 | +1.35% | 36,992 | 72,183,993 |
| 2024-03-25 | 19.13 | 19.62 | 19.08 | 19.24 | -0.36% | 53,856 | 104,463,450 |
| 2024-03-22 | 19.55 | 19.65 | 19.12 | 19.31 | -1.93% | 42,373 | 82,131,689 |
| 2024-03-21 | 19.4 | 19.96 | 19.3 | 19.69 | +1.23% | 85,086 | 167,963,289 |
| 2024-03-20 | 19.77 | 19.86 | 19.4 | 19.45 | -1.77% | 56,272 | 110,056,400 |
| 2024-03-19 | 19.78 | 19.95 | 18.95 | 19.8 | -0.4% | 130,893 | 256,391,026 |
| 2024-03-18 | 20.51 | 20.66 | 19.65 | 19.88 | -2.79% | 119,229 | 236,719,335 |
| 2024-03-15 | 19.69 | 20.51 | 19.46 | 20.45 | +3.13% | 71,022 | 142,054,540 |
| 2024-03-14 | 20.68 | 20.68 | 19.53 | 19.83 | -3.36% | 70,495 | 140,323,601 |
| 2024-03-13 | 20.5 | 20.8 | 20.41 | 20.52 | -0.44% | 40,350 | 83,070,771 |
| 2024-03-12 | 20.82 | 20.91 | 20.49 | 20.61 | -0.58% | 33,137 | 68,367,432 |
| 2024-03-11 | 19.82 | 20.91 | 19.67 | 20.73 | +4.49% | 60,299 | 122,285,658 |
| 2024-03-08 | 20.02 | 20.16 | 19.66 | 19.84 | -1.24% | 31,588 | 62,638,300 |
| 2024-03-07 | 20.44 | 20.69 | 20.06 | 20.09 | -2.05% | 42,836 | 86,885,361 |
| 2024-03-06 | 20.3 | 20.75 | 20 | 20.51 | +0.98% | 36,420 | 74,371,676 |
| 2024-03-05 | 20.22 | 20.56 | 19.97 | 20.31 | -0.44% | 42,071 | 85,267,055 |
| 2024-03-04 | 20.37 | 20.51 | 19.92 | 20.4 | -1.21% | 51,740 | 104,537,292 |
| 2024-03-01 | 20.69 | 20.69 | 20.1 | 20.65 | +0.19% | 50,301 | 102,644,153 |
| 2024-02-29 | 19.95 | 20.61 | 19.86 | 20.61 | +2.38% | 52,262 | 106,141,575 |
| 2024-02-28 | 21.11 | 21.24 | 20.13 | 20.13 | -5.23% | 60,568 | 124,652,260 |
| 2024-02-27 | 20.98 | 21.55 | 20.9 | 21.24 | +0.52% | 66,254 | 139,965,621 |
| 2024-02-26 | 20.43 | 21.79 | 20.33 | 21.13 | +3.58% | 90,740 | 192,783,285 |
| 2024-02-23 | 19.9 | 20.41 | 19.61 | 20.4 | +2.62% | 50,675 | 101,487,483 |
| 2024-02-22 | 19.9 | 20.19 | 19.59 | 19.88 | -0.05% | 62,184 | 123,633,330 |
| 2024-02-21 | 19.53 | 20.57 | 19.33 | 19.89 | +0.2% | 69,975 | 140,818,539 |
| 2024-02-20 | 20.13 | 20.13 | 19.01 | 19.85 | -2.22% | 94,732 | 184,943,622 |
| 2024-02-19 | 20.97 | 21.19 | 19.98 | 20.3 | -3.38% | 70,620 | 143,680,524 |
| 2024-02-08 | 20.98 | 21.9 | 20.7 | 21.01 | +1.74% | 69,924 | 148,838,740 |
| 2024-02-07 | 20.1 | 21.13 | 19.79 | 20.65 | +4.4% | 73,888 | 152,768,285 |
| 2024-02-06 | 18.02 | 20.15 | 17.8 | 19.78 | +7.33% | 61,529 | 118,488,400 |
| 2024-02-05 | 18.37 | 18.79 | 17.13 | 18.43 | -0.22% | 63,007 | 113,491,093 |
| 2024-02-02 | 19.08 | 19.48 | 18.01 | 18.47 | -3.95% | 47,992 | 90,123,392 |
| 2024-02-01 | 18.64 | 19.8 | 18.31 | 19.23 | +3.39% | 59,038 | 113,435,876 |
| 2024-01-31 | 18.4 | 19.33 | 18.4 | 18.6 | -0.75% | 49,892 | 93,565,086 |
| 2024-01-30 | 18.73 | 19.33 | 18.65 | 18.74 | -0.95% | 33,219 | 63,027,766 |
| 2024-01-29 | 19.15 | 19.4 | 18.66 | 18.92 | -1.61% | 46,595 | 88,168,660 |
| 2024-01-26 | 20.1 | 20.17 | 19.16 | 19.23 | -3.37% | 41,153 | 80,071,250 |
| 2024-01-25 | 19.55 | 20.2 | 18.99 | 19.9 | +2.79% | 80,867 | 159,760,888 |
| 2024-01-24 | 19.55 | 20.24 | 18.82 | 19.36 | +5.22% | 86,386 | 166,842,874 |
| 2024-01-23 | 17.91 | 18.58 | 17.75 | 18.4 | +1.94% | 51,026 | 93,000,701 |
| 2024-01-22 | 19.01 | 19.22 | 17.88 | 18.05 | -4.29% | 44,698 | 82,890,704 |
| 2024-01-19 | 19.08 | 19.36 | 18.8 | 18.86 | -2.68% | 38,162 | 72,338,614 |
| 2024-01-18 | 19.33 | 19.62 | 18.8 | 19.38 | -0.26% | 60,120 | 114,825,554 |
| 2024-01-17 | 20.23 | 20.23 | 19.43 | 19.43 | -3.91% | 32,584 | 64,575,721 |
| 2024-01-16 | 20.17 | 20.49 | 19.86 | 20.22 | +1.46% | 33,454 | 67,724,257 |
| 2024-01-15 | 20.3 | 20.44 | 19.9 | 19.93 | -1.97% | 55,140 | 110,675,926 |
| 2024-01-12 | 19.96 | 20.53 | 19.96 | 20.33 | +1.5% | 67,467 | 137,293,592 |
| 2024-01-11 | 19.96 | 20.2 | 19.65 | 20.03 | +0.25% | 34,855 | 69,699,351 |
| 2024-01-10 | 20.08 | 20.18 | 19.57 | 19.98 | -0.05% | 61,879 | 123,237,021 |
| 2024-01-09 | 19.98 | 20.56 | 19.8 | 19.99 | +0.45% | 105,574 | 212,415,316 |
| 2024-01-08 | 20.5 | 20.51 | 19.8 | 19.9 | -3.35% | 67,694 | 135,739,401 |
| 2024-01-05 | 21.26 | 21.48 | 20.45 | 20.59 | -3.38% | 75,386 | 156,490,953 |
| 2024-01-04 | 21.65 | 21.65 | 21.08 | 21.31 | -0.88% | 29,487 | 62,801,193 |
| 2024-01-03 | 21.62 | 21.66 | 21.26 | 21.5 | -0.69% | 49,099 | 105,356,439 |
| 2024-01-02 | 22.02 | 22.17 | 21.63 | 21.65 | -1.32% | 23,972 | 52,464,533 |
| 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：