股票概览
18.02
+1.12%
+0.2
17.9
开盘价
18.17
最高价
17.8
最低价
220,856
成交量
数据更新至: 2024-05-20
技术指标
17.73
MA5 (5日均线)
17.70
MA10 (10日均线)
17.22
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 | 17.9 | 18.17 | 17.8 | 18.02 | +1.12% | 220,856 | 397,206,868 |
| 2024-05-17 | 17.24 | 18.07 | 17.18 | 17.82 | +2.41% | 225,352 | 395,961,788 |
| 2024-05-16 | 17.87 | 17.95 | 17.35 | 17.4 | -2.14% | 245,087 | 430,420,553 |
| 2024-05-15 | 17.75 | 18.26 | 17.45 | 17.78 | +0.91% | 288,977 | 517,737,691 |
| 2024-05-14 | 17.71 | 17.95 | 17.47 | 17.62 | +0.28% | 128,252 | 226,446,338 |
| 2024-05-13 | 17.62 | 17.96 | 17.21 | 17.57 | -2.12% | 208,612 | 368,179,862 |
| 2024-05-10 | 17.74 | 19.2 | 17.74 | 17.95 | +1.18% | 422,827 | 772,630,926 |
| 2024-05-09 | 17.3 | 17.75 | 17.3 | 17.74 | +2.48% | 112,879 | 198,889,180 |
| 2024-05-08 | 17.86 | 17.86 | 17.27 | 17.31 | -2.86% | 124,391 | 217,369,805 |
| 2024-05-07 | 17.85 | 18.02 | 17.73 | 17.82 | -0.56% | 106,187 | 189,470,873 |
| 2024-05-06 | 18 | 18.14 | 17.85 | 17.92 | +1.19% | 139,703 | 251,547,142 |
| 2024-04-30 | 17.9 | 17.98 | 17.54 | 17.71 | +0.85% | 162,508 | 288,356,899 |
| 2024-04-29 | 17.15 | 17.64 | 17.13 | 17.56 | +3.23% | 151,238 | 264,136,612 |
| 2024-04-26 | 16.5 | 17.03 | 16.5 | 17.01 | +2.97% | 145,342 | 245,251,787 |
| 2024-04-25 | 16.3 | 16.74 | 16.24 | 16.52 | +0.24% | 117,799 | 194,718,009 |
| 2024-04-24 | 16.2 | 16.49 | 16.18 | 16.48 | +1.92% | 121,083 | 198,448,622 |
| 2024-04-23 | 16.18 | 16.35 | 16.05 | 16.17 | +0.81% | 104,599 | 169,357,010 |
| 2024-04-22 | 15.99 | 16.22 | 15.46 | 16.04 | +1.13% | 133,493 | 212,752,078 |
| 2024-04-19 | 16.06 | 16.18 | 15.7 | 15.86 | -2.04% | 120,060 | 190,850,063 |
| 2024-04-18 | 16.19 | 16.5 | 15.92 | 16.19 | -0.49% | 139,353 | 226,514,398 |
| 2024-04-17 | 15.7 | 16.27 | 15.7 | 16.27 | +5.17% | 145,356 | 233,811,760 |
| 2024-04-16 | 16.14 | 16.31 | 15.44 | 15.47 | -5.09% | 179,334 | 282,681,985 |
| 2024-04-15 | 16.6 | 16.82 | 15.97 | 16.3 | -1.69% | 156,552 | 256,363,498 |
| 2024-04-12 | 16.59 | 16.87 | 16.42 | 16.58 | +0.42% | 129,738 | 216,522,038 |
| 2024-04-11 | 16.46 | 16.89 | 16.38 | 16.51 | -0.18% | 121,484 | 202,733,726 |
| 2024-04-10 | 17.17 | 17.2 | 16.43 | 16.54 | -4.23% | 151,884 | 253,425,781 |
| 2024-04-09 | 16.97 | 17.31 | 16.9 | 17.27 | +1.53% | 136,049 | 233,275,231 |
| 2024-04-08 | 17.36 | 17.56 | 17 | 17.01 | -3.19% | 113,172 | 194,841,870 |
| 2024-04-03 | 17.86 | 17.9 | 17.26 | 17.57 | -1.35% | 145,737 | 256,048,151 |
| 2024-04-02 | 18.25 | 18.29 | 17.66 | 17.81 | -1.87% | 144,944 | 258,926,146 |
| 2024-04-01 | 17.89 | 18.15 | 17.89 | 18.15 | +2.02% | 122,258 | 220,755,868 |
| 2024-03-29 | 17.82 | 17.92 | 17.4 | 17.79 | -0.34% | 127,111 | 223,900,428 |
| 2024-03-28 | 17.24 | 18.05 | 17.11 | 17.85 | +4.02% | 226,227 | 400,925,509 |
| 2024-03-27 | 18.3 | 18.34 | 17.11 | 17.16 | -5.97% | 210,658 | 370,534,880 |
| 2024-03-26 | 18.52 | 18.9 | 18.01 | 18.25 | -1.3% | 206,623 | 380,396,291 |
| 2024-03-25 | 19.05 | 19.35 | 18.46 | 18.49 | -4.05% | 238,570 | 452,172,984 |
| 2024-03-22 | 19.35 | 19.77 | 19.24 | 19.27 | -0.87% | 282,102 | 549,657,107 |
| 2024-03-21 | 19.51 | 19.78 | 19.26 | 19.44 | +0.15% | 209,222 | 408,331,009 |
| 2024-03-20 | 19.25 | 19.5 | 19.19 | 19.41 | +0.57% | 179,031 | 346,833,257 |
| 2024-03-19 | 19.43 | 19.64 | 19.27 | 19.3 | -0.67% | 210,875 | 409,725,733 |
| 2024-03-18 | 19.09 | 19.43 | 18.96 | 19.43 | +2.59% | 241,144 | 463,873,377 |
| 2024-03-15 | 18.8 | 18.98 | 18.55 | 18.94 | +0.74% | 152,968 | 286,796,499 |
| 2024-03-14 | 18.91 | 19.1 | 18.55 | 18.8 | -1.88% | 220,936 | 416,642,175 |
| 2024-03-13 | 19.15 | 19.46 | 19.01 | 19.16 | +0.58% | 299,069 | 575,142,711 |
| 2024-03-12 | 18.95 | 19.4 | 18.84 | 19.05 | +0.47% | 229,857 | 439,412,106 |
| 2024-03-11 | 18.66 | 18.98 | 18.4 | 18.96 | +0.58% | 207,585 | 389,746,547 |
| 2024-03-08 | 18.45 | 19.13 | 18.26 | 18.85 | +2.39% | 272,846 | 512,492,973 |
| 2024-03-07 | 19.04 | 19.38 | 18.4 | 18.41 | -1.66% | 252,473 | 477,060,548 |
| 2024-03-06 | 18.81 | 18.98 | 18.37 | 18.72 | -1.58% | 285,345 | 533,202,700 |
| 2024-03-05 | 18.91 | 19.61 | 18.84 | 19.02 | -0.68% | 416,882 | 802,747,897 |
| 2024-03-04 | 18.91 | 19.45 | 18.39 | 19.15 | +1.92% | 443,537 | 840,830,083 |
| 2024-03-01 | 18.7 | 18.88 | 18.4 | 18.79 | +1.46% | 402,595 | 751,878,937 |
| 2024-02-29 | 17.08 | 18.64 | 17.06 | 18.52 | +7.42% | 434,829 | 789,904,217 |
| 2024-02-28 | 18.63 | 18.83 | 17.22 | 17.24 | -7.46% | 385,096 | 697,342,693 |
| 2024-02-27 | 17.7 | 18.64 | 17.64 | 18.63 | +4.43% | 253,979 | 462,228,864 |
| 2024-02-26 | 17.46 | 18.2 | 17.45 | 17.84 | +1.65% | 253,889 | 453,238,568 |
| 2024-02-23 | 17.38 | 17.57 | 17.03 | 17.55 | +1.8% | 216,814 | 376,459,951 |
| 2024-02-22 | 16.77 | 17.34 | 16.73 | 17.24 | +2.44% | 219,538 | 376,066,345 |
| 2024-02-21 | 16.52 | 17.31 | 16.45 | 16.83 | +0.48% | 253,288 | 431,250,299 |
| 2024-02-20 | 16.6 | 16.85 | 16.33 | 16.75 | -0.48% | 188,747 | 312,464,826 |
| 2024-02-19 | 17 | 17.11 | 16.31 | 16.83 | +1.39% | 275,998 | 460,813,704 |
| 2024-02-08 | 15.72 | 16.68 | 15.71 | 16.6 | +5.6% | 269,195 | 440,900,627 |
| 2024-02-07 | 14.83 | 16.17 | 14.83 | 15.72 | +6.43% | 328,792 | 517,684,745 |
| 2024-02-06 | 13.65 | 14.88 | 13.44 | 14.77 | +7.57% | 275,081 | 391,361,085 |
| 2024-02-05 | 14.98 | 15.02 | 13.53 | 13.73 | -8.65% | 327,435 | 458,014,308 |
| 2024-02-02 | 16.24 | 16.44 | 14.54 | 15.03 | -6.99% | 264,154 | 404,803,490 |
| 2024-02-01 | 16 | 16.54 | 15.81 | 16.16 | +0.25% | 166,276 | 269,037,010 |
| 2024-01-31 | 16.93 | 17.2 | 16.09 | 16.12 | -5.06% | 207,632 | 343,764,430 |
| 2024-01-30 | 17.58 | 17.88 | 16.94 | 16.98 | -4.12% | 149,042 | 258,919,531 |
| 2024-01-29 | 18.35 | 18.63 | 17.68 | 17.71 | -3.59% | 135,793 | 244,456,392 |
| 2024-01-26 | 18.57 | 18.96 | 18.34 | 18.37 | -2.13% | 176,921 | 328,314,586 |
| 2024-01-25 | 18.21 | 18.78 | 18.03 | 18.77 | +3.08% | 176,567 | 326,899,966 |
| 2024-01-24 | 18.29 | 18.36 | 17.47 | 18.21 | +0.05% | 159,616 | 286,243,968 |
| 2024-01-23 | 17.98 | 18.39 | 17.65 | 18.2 | +1.34% | 142,383 | 258,513,138 |
| 2024-01-22 | 19.18 | 19.35 | 17.82 | 17.96 | -6.21% | 187,489 | 348,157,365 |
| 2024-01-19 | 19.44 | 20 | 19.14 | 19.15 | -1.03% | 166,224 | 325,532,984 |
| 2024-01-18 | 19.07 | 19.41 | 18.58 | 19.35 | +1.47% | 168,809 | 319,625,605 |
| 2024-01-17 | 19.63 | 19.81 | 19.06 | 19.07 | -3.49% | 101,627 | 197,592,877 |
| 2024-01-16 | 19.79 | 19.87 | 19.3 | 19.76 | -0.15% | 109,029 | 213,118,592 |
| 2024-01-15 | 19.4 | 20.2 | 19.29 | 19.79 | +1.44% | 141,867 | 281,505,956 |
| 2024-01-12 | 19.85 | 19.89 | 19.51 | 19.51 | -1.91% | 87,000 | 171,233,207 |
| 2024-01-11 | 19.37 | 19.94 | 19.36 | 19.89 | +2% | 108,947 | 215,224,026 |
| 2024-01-10 | 19.9 | 19.97 | 19.35 | 19.5 | -2.26% | 102,607 | 201,665,402 |
| 2024-01-09 | 19.92 | 20.33 | 19.76 | 19.95 | +0.5% | 106,596 | 213,582,606 |
| 2024-01-08 | 20.51 | 20.58 | 19.85 | 19.85 | -3.22% | 130,610 | 262,029,726 |
| 2024-01-05 | 21 | 21.28 | 20.4 | 20.51 | -2.38% | 124,065 | 257,859,891 |
| 2024-01-04 | 21.25 | 21.36 | 20.92 | 21.01 | -1.73% | 100,906 | 212,836,129 |
| 2024-01-03 | 21.61 | 21.75 | 21.12 | 21.38 | -1.06% | 124,726 | 267,116,424 |
| 2024-01-02 | 21.93 | 21.96 | 21.6 | 21.61 | -1.59% | 108,786 | 236,549,492 |
| 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：