股票概览
18.34
+1.1%
+0.2
18.13
开盘价
18.65
最高价
18.1
最低价
46,083
成交量
数据更新至: 2024-05-20
技术指标
18.15
MA5 (5日均线)
18.24
MA10 (10日均线)
18.27
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 | 18.13 | 18.65 | 18.1 | 18.34 | +1.1% | 46,083 | 84,772,189 |
| 2024-05-17 | 17.94 | 18.15 | 17.88 | 18.14 | +1.45% | 30,067 | 54,207,809 |
| 2024-05-16 | 18.08 | 18.22 | 17.71 | 17.88 | -1% | 43,508 | 77,977,114 |
| 2024-05-15 | 18.36 | 18.36 | 18.04 | 18.06 | -1.42% | 37,577 | 68,158,297 |
| 2024-05-14 | 18.17 | 18.45 | 18.17 | 18.32 | +0.94% | 28,579 | 52,388,511 |
| 2024-05-13 | 18.14 | 18.26 | 17.9 | 18.15 | -0.6% | 32,449 | 58,772,227 |
| 2024-05-10 | 18.46 | 18.59 | 18.21 | 18.26 | -1.03% | 32,733 | 59,954,203 |
| 2024-05-09 | 18.15 | 18.53 | 18.15 | 18.45 | +1.26% | 32,036 | 59,042,555 |
| 2024-05-08 | 18.49 | 18.56 | 18.17 | 18.22 | -1.78% | 34,896 | 63,954,092 |
| 2024-05-07 | 18.63 | 18.64 | 18.35 | 18.55 | -0.05% | 31,493 | 58,234,982 |
| 2024-05-06 | 18.5 | 18.64 | 18.4 | 18.56 | +1.42% | 42,097 | 77,962,727 |
| 2024-04-30 | 18.47 | 18.48 | 18.2 | 18.3 | -0.54% | 27,910 | 51,132,416 |
| 2024-04-29 | 17.98 | 18.46 | 17.89 | 18.4 | +2.22% | 57,055 | 103,931,445 |
| 2024-04-26 | 18.13 | 18.21 | 17.5 | 18 | -1.42% | 65,348 | 116,689,711 |
| 2024-04-25 | 18.25 | 18.44 | 18.13 | 18.26 | -0.05% | 29,437 | 53,826,379 |
| 2024-04-24 | 18.43 | 18.44 | 17.92 | 18.27 | -0.65% | 38,600 | 70,029,619 |
| 2024-04-23 | 18.44 | 18.49 | 18.26 | 18.39 | -0.27% | 37,213 | 68,367,822 |
| 2024-04-22 | 18.22 | 18.51 | 18.11 | 18.44 | +1.1% | 44,952 | 82,504,118 |
| 2024-04-19 | 18.12 | 18.48 | 17.92 | 18.24 | +0.16% | 53,521 | 97,596,174 |
| 2024-04-18 | 17.97 | 18.45 | 17.91 | 18.21 | +0.89% | 38,475 | 70,170,924 |
| 2024-04-17 | 17.9 | 18.12 | 17.77 | 18.05 | +1.46% | 31,963 | 57,440,730 |
| 2024-04-16 | 18.26 | 18.35 | 17.7 | 17.79 | -2.95% | 43,738 | 78,524,454 |
| 2024-04-15 | 18.4 | 18.65 | 18.1 | 18.33 | -0.87% | 42,047 | 77,224,315 |
| 2024-04-12 | 18.45 | 18.66 | 18.31 | 18.49 | 0% | 47,408 | 87,751,483 |
| 2024-04-11 | 17.95 | 18.63 | 17.86 | 18.49 | +3.01% | 57,594 | 105,484,393 |
| 2024-04-10 | 18.08 | 18.21 | 17.81 | 17.95 | -0.72% | 32,652 | 58,919,697 |
| 2024-04-09 | 17.54 | 18.13 | 17.51 | 18.08 | +2.73% | 40,860 | 73,221,085 |
| 2024-04-08 | 18.1 | 18.18 | 17.58 | 17.6 | -1.18% | 41,940 | 74,574,340 |
| 2024-04-03 | 17.78 | 17.87 | 17.67 | 17.81 | +0.39% | 20,839 | 36,996,029 |
| 2024-04-02 | 17.8 | 17.85 | 17.65 | 17.74 | -0.62% | 22,750 | 40,332,760 |
| 2024-04-01 | 17.56 | 17.91 | 17.5 | 17.85 | +2.23% | 38,988 | 69,269,669 |
| 2024-03-29 | 17.5 | 17.67 | 17.26 | 17.46 | -0.17% | 25,045 | 43,612,157 |
| 2024-03-28 | 17.41 | 17.59 | 17.13 | 17.49 | +1.16% | 25,859 | 44,918,084 |
| 2024-03-27 | 17.49 | 17.75 | 17.27 | 17.29 | -0.97% | 22,779 | 39,906,490 |
| 2024-03-26 | 17.43 | 17.53 | 17.36 | 17.46 | +0.23% | 19,424 | 33,879,518 |
| 2024-03-25 | 17.78 | 17.82 | 17.42 | 17.42 | -2.35% | 27,683 | 48,641,667 |
| 2024-03-22 | 18.18 | 18.3 | 17.75 | 17.84 | -1.92% | 30,834 | 55,367,725 |
| 2024-03-21 | 18.25 | 18.35 | 18.07 | 18.19 | -0.05% | 23,163 | 42,164,543 |
| 2024-03-20 | 18.17 | 18.29 | 18.09 | 18.2 | +0.33% | 21,900 | 39,827,265 |
| 2024-03-19 | 18.27 | 18.39 | 18.1 | 18.14 | -1.14% | 25,866 | 47,227,236 |
| 2024-03-18 | 18.28 | 18.35 | 17.95 | 18.35 | +0.27% | 32,569 | 59,053,393 |
| 2024-03-15 | 18.26 | 18.42 | 18.04 | 18.3 | -0.22% | 29,964 | 54,618,102 |
| 2024-03-14 | 18.27 | 18.48 | 18.21 | 18.34 | 0% | 24,878 | 45,700,684 |
| 2024-03-13 | 18.31 | 18.45 | 18.24 | 18.34 | -0.11% | 33,659 | 61,718,365 |
| 2024-03-12 | 17.95 | 18.39 | 17.72 | 18.36 | +1.21% | 56,968 | 103,256,184 |
| 2024-03-11 | 17.58 | 18.14 | 17.58 | 18.14 | +3.19% | 41,008 | 73,371,824 |
| 2024-03-08 | 17.76 | 17.87 | 17.39 | 17.58 | -1.01% | 29,096 | 51,131,151 |
| 2024-03-07 | 18.03 | 18.1 | 17.75 | 17.76 | -1.33% | 28,742 | 51,511,207 |
| 2024-03-06 | 18.04 | 18.15 | 17.88 | 18 | +0.11% | 23,032 | 41,471,604 |
| 2024-03-05 | 18.18 | 18.22 | 17.9 | 17.98 | -1.32% | 34,269 | 61,832,056 |
| 2024-03-04 | 18.36 | 18.43 | 18.12 | 18.22 | -0.92% | 32,916 | 59,977,440 |
| 2024-03-01 | 18.47 | 18.53 | 18.28 | 18.39 | -0.54% | 32,165 | 59,083,459 |
| 2024-02-29 | 18.2 | 18.51 | 18.19 | 18.49 | +0.98% | 35,915 | 65,992,950 |
| 2024-02-28 | 18.62 | 18.86 | 18.3 | 18.31 | -1.61% | 48,747 | 90,536,846 |
| 2024-02-27 | 18.35 | 18.61 | 18.32 | 18.61 | +0.76% | 28,722 | 52,996,692 |
| 2024-02-26 | 18.38 | 18.63 | 18.22 | 18.47 | -0.05% | 30,938 | 57,062,066 |
| 2024-02-23 | 18.49 | 18.63 | 18.22 | 18.48 | -0.54% | 37,403 | 68,743,958 |
| 2024-02-22 | 18.75 | 18.78 | 18.44 | 18.58 | -1.17% | 34,230 | 63,531,563 |
| 2024-02-21 | 18.39 | 19.25 | 18.2 | 18.8 | +2.23% | 43,000 | 81,098,009 |
| 2024-02-20 | 18.46 | 18.57 | 18.21 | 18.39 | -0.49% | 27,719 | 50,909,970 |
| 2024-02-19 | 18.7 | 18.95 | 18.39 | 18.48 | -0.22% | 52,633 | 98,147,048 |
| 2024-02-08 | 18.13 | 18.69 | 18.13 | 18.52 | +3.58% | 62,056 | 114,792,863 |
| 2024-02-07 | 17.27 | 18.04 | 17.17 | 17.88 | +3.47% | 53,975 | 96,050,787 |
| 2024-02-06 | 16.2 | 17.43 | 15.9 | 17.28 | +6.67% | 52,134 | 87,546,203 |
| 2024-02-05 | 16.5 | 16.73 | 15.55 | 16.2 | -3.46% | 52,191 | 84,233,326 |
| 2024-02-02 | 17.19 | 17.59 | 16.27 | 16.78 | -2.33% | 38,297 | 64,832,709 |
| 2024-02-01 | 17.24 | 17.53 | 16.88 | 17.18 | -0.98% | 28,258 | 48,473,661 |
| 2024-01-31 | 17.91 | 17.95 | 17.21 | 17.35 | -3.5% | 32,935 | 57,881,066 |
| 2024-01-30 | 18.53 | 18.57 | 17.92 | 17.98 | -2.97% | 25,932 | 47,041,314 |
| 2024-01-29 | 18.85 | 19.03 | 18.51 | 18.53 | -1.59% | 25,449 | 47,740,427 |
| 2024-01-26 | 18.76 | 19.05 | 18.71 | 18.83 | -0.48% | 26,534 | 50,125,473 |
| 2024-01-25 | 18.15 | 18.92 | 17.97 | 18.92 | +4.07% | 41,637 | 77,114,987 |
| 2024-01-24 | 17.96 | 18.37 | 17.5 | 18.18 | +1.68% | 29,263 | 52,678,443 |
| 2024-01-23 | 18.01 | 18.08 | 17.39 | 17.88 | -0.72% | 38,037 | 67,423,605 |
| 2024-01-22 | 19.19 | 19.27 | 17.91 | 18.01 | -6.05% | 48,285 | 89,432,260 |
| 2024-01-19 | 19.12 | 19.51 | 19.08 | 19.17 | -0.62% | 25,573 | 49,304,173 |
| 2024-01-18 | 19.34 | 19.36 | 18.66 | 19.29 | -0.72% | 37,396 | 71,112,138 |
| 2024-01-17 | 19.81 | 19.95 | 19.42 | 19.43 | -2.41% | 29,788 | 58,657,588 |
| 2024-01-16 | 19.85 | 20.12 | 19.66 | 19.91 | +0.25% | 41,701 | 83,034,209 |
| 2024-01-15 | 19.35 | 19.95 | 19.22 | 19.86 | +2.58% | 50,044 | 98,713,844 |
| 2024-01-12 | 19.35 | 19.55 | 19.16 | 19.36 | -0.51% | 37,608 | 72,911,831 |
| 2024-01-11 | 19.03 | 19.59 | 19 | 19.46 | +1.41% | 55,528 | 107,597,433 |
| 2024-01-10 | 18.52 | 19.28 | 18.31 | 19.19 | +3.01% | 42,338 | 80,173,579 |
| 2024-01-09 | 18.58 | 18.91 | 18.4 | 18.63 | +1.2% | 23,583 | 44,000,730 |
| 2024-01-08 | 18.97 | 18.97 | 18.38 | 18.41 | -3.05% | 25,227 | 47,010,860 |
| 2024-01-05 | 19.18 | 19.27 | 18.91 | 18.99 | -1.4% | 14,730 | 28,117,472 |
| 2024-01-04 | 19.39 | 19.5 | 19.11 | 19.26 | -0.98% | 13,980 | 26,907,824 |
| 2024-01-03 | 19.49 | 19.58 | 19.28 | 19.45 | 0% | 12,554 | 24,398,217 |
| 2024-01-02 | 19.44 | 19.69 | 19.28 | 19.45 | -0.41% | 18,832 | 36,780,107 |
| 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：