股票概览
18.76
+3.93%
+0.71
18.43
开盘价
18.94
最高价
18.24
最低价
93,631
成交量
数据更新至: 2024-05-20
技术指标
18.15
MA5 (5日均线)
18.22
MA10 (10日均线)
18.68
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 | 18.43 | 18.94 | 18.24 | 18.76 | +3.93% | 93,631 | 174,349,946 |
| 2024-05-17 | 18.05 | 18.13 | 17.85 | 18.05 | +0.06% | 25,855 | 46,386,008 |
| 2024-05-16 | 17.91 | 18.21 | 17.83 | 18.04 | +1.29% | 28,143 | 50,813,176 |
| 2024-05-15 | 18 | 18.08 | 17.8 | 17.81 | -1.49% | 27,447 | 49,171,797 |
| 2024-05-14 | 18.35 | 18.35 | 18.04 | 18.08 | -0.6% | 25,262 | 45,866,902 |
| 2024-05-13 | 18.37 | 18.37 | 17.9 | 18.19 | -1.36% | 33,922 | 61,383,518 |
| 2024-05-10 | 18.16 | 18.49 | 18.16 | 18.44 | +1.54% | 36,874 | 67,749,412 |
| 2024-05-09 | 18.13 | 18.32 | 18.1 | 18.16 | +0.17% | 29,667 | 54,034,793 |
| 2024-05-08 | 18.51 | 18.58 | 18.08 | 18.13 | -2.05% | 28,603 | 52,320,836 |
| 2024-05-07 | 18.41 | 18.62 | 18.33 | 18.51 | +0.65% | 32,074 | 59,376,421 |
| 2024-05-06 | 18.45 | 18.55 | 18.21 | 18.39 | +0.05% | 29,940 | 54,971,060 |
| 2024-04-30 | 18.94 | 18.94 | 18.26 | 18.38 | -2.75% | 52,254 | 96,596,890 |
| 2024-04-29 | 19.09 | 19.1 | 18.55 | 18.9 | -1.2% | 61,906 | 116,821,933 |
| 2024-04-26 | 19.48 | 19.48 | 18.68 | 19.13 | -2.7% | 88,377 | 168,145,720 |
| 2024-04-25 | 19.38 | 19.85 | 19.31 | 19.66 | +0.41% | 56,063 | 109,627,717 |
| 2024-04-24 | 18.99 | 19.65 | 18.98 | 19.58 | +2.46% | 53,165 | 103,351,510 |
| 2024-04-23 | 19.23 | 19.62 | 19.01 | 19.11 | -2.35% | 51,650 | 99,475,747 |
| 2024-04-22 | 18.94 | 19.77 | 18.2 | 19.57 | +2.09% | 70,238 | 133,957,515 |
| 2024-04-19 | 19.22 | 19.54 | 19 | 19.17 | -1.84% | 49,733 | 95,474,322 |
| 2024-04-18 | 19.1 | 19.76 | 18.73 | 19.53 | +1.93% | 69,606 | 135,473,739 |
| 2024-04-17 | 18.64 | 19.75 | 18.64 | 19.16 | +2.79% | 80,047 | 153,795,689 |
| 2024-04-16 | 20.17 | 20.2 | 18.64 | 18.64 | -10% | 99,110 | 188,908,657 |
| 2024-04-15 | 21.5 | 21.77 | 20.58 | 20.71 | -5.48% | 114,753 | 240,640,130 |
| 2024-04-12 | 21.53 | 22.89 | 21.16 | 21.91 | +0.27% | 129,363 | 282,848,550 |
| 2024-04-11 | 20.44 | 21.97 | 20.21 | 21.85 | +5.56% | 114,472 | 241,110,075 |
| 2024-04-10 | 20.29 | 20.92 | 19.86 | 20.7 | +1.92% | 95,979 | 197,138,600 |
| 2024-04-09 | 18.8 | 20.69 | 18.78 | 20.31 | +6.89% | 90,251 | 179,063,132 |
| 2024-04-08 | 20.39 | 20.46 | 18.89 | 19 | -5.43% | 70,888 | 139,518,153 |
| 2024-04-03 | 20.39 | 20.64 | 20.04 | 20.09 | -2.48% | 41,163 | 83,294,289 |
| 2024-04-02 | 20.8 | 21.18 | 20.35 | 20.6 | -0.77% | 49,344 | 101,774,106 |
| 2024-04-01 | 20.15 | 20.95 | 20 | 20.76 | +3.18% | 43,143 | 88,526,495 |
| 2024-03-29 | 19.75 | 20.12 | 19.63 | 20.12 | +2.03% | 30,902 | 61,464,895 |
| 2024-03-28 | 19.54 | 19.98 | 19.48 | 19.72 | +0.2% | 31,127 | 61,529,327 |
| 2024-03-27 | 19.7 | 20.08 | 19.56 | 19.68 | -0.05% | 32,431 | 64,332,013 |
| 2024-03-26 | 19.76 | 19.88 | 19.41 | 19.69 | -0.35% | 21,612 | 42,440,223 |
| 2024-03-25 | 20.27 | 20.27 | 19.7 | 19.76 | -2.66% | 33,475 | 66,623,026 |
| 2024-03-22 | 20.53 | 20.7 | 20.22 | 20.3 | -1.5% | 32,900 | 67,335,693 |
| 2024-03-21 | 20.44 | 21.11 | 20.28 | 20.61 | +1.23% | 37,206 | 76,869,707 |
| 2024-03-20 | 20.24 | 20.55 | 20 | 20.36 | +0.59% | 30,029 | 60,846,593 |
| 2024-03-19 | 20.34 | 20.59 | 20.15 | 20.24 | -0.49% | 28,597 | 58,140,933 |
| 2024-03-18 | 19.84 | 20.53 | 19.76 | 20.34 | +2.47% | 42,566 | 85,521,239 |
| 2024-03-15 | 19.9 | 20.38 | 19.67 | 19.85 | -1.39% | 43,293 | 86,417,697 |
| 2024-03-14 | 19.43 | 20.79 | 19.43 | 20.13 | +2.91% | 59,274 | 118,769,069 |
| 2024-03-13 | 19.3 | 20 | 18.95 | 19.56 | +1.35% | 43,917 | 85,799,921 |
| 2024-03-12 | 18.69 | 19.35 | 18.53 | 19.3 | +3.37% | 48,208 | 91,761,426 |
| 2024-03-11 | 18.25 | 18.67 | 18.15 | 18.67 | +1.36% | 31,999 | 59,239,896 |
| 2024-03-08 | 18.6 | 18.73 | 17.92 | 18.42 | -2.07% | 54,643 | 99,656,162 |
| 2024-03-07 | 17.39 | 19.2 | 17.39 | 18.81 | +7.73% | 74,665 | 136,099,405 |
| 2024-03-06 | 17.26 | 17.63 | 17.11 | 17.46 | -0.23% | 31,972 | 55,390,669 |
| 2024-03-05 | 17.5 | 17.95 | 17.39 | 17.5 | -0.4% | 26,654 | 47,085,730 |
| 2024-03-04 | 17.6 | 17.77 | 17.29 | 17.57 | -0.51% | 22,301 | 38,904,074 |
| 2024-03-01 | 17.71 | 17.74 | 17.43 | 17.66 | -0.34% | 28,491 | 50,057,014 |
| 2024-02-29 | 17.33 | 17.75 | 17.2 | 17.72 | +0.85% | 32,071 | 56,255,056 |
| 2024-02-28 | 18.32 | 18.69 | 17.4 | 17.57 | -4.09% | 38,484 | 70,062,534 |
| 2024-02-27 | 18.05 | 18.59 | 18.05 | 18.32 | +0.71% | 31,565 | 57,652,386 |
| 2024-02-26 | 17.98 | 18.39 | 17.84 | 18.19 | +0.61% | 27,195 | 49,295,528 |
| 2024-02-23 | 18 | 18.24 | 17.82 | 18.08 | -0.39% | 27,682 | 49,752,770 |
| 2024-02-22 | 17.65 | 18.5 | 17.57 | 18.15 | +2.54% | 36,103 | 65,238,280 |
| 2024-02-21 | 17.41 | 18.01 | 17.29 | 17.7 | +0.68% | 26,088 | 46,382,326 |
| 2024-02-20 | 17.5 | 17.79 | 17.01 | 17.58 | -0.62% | 22,101 | 38,479,155 |
| 2024-02-19 | 17.44 | 18.08 | 17.44 | 17.69 | +1.84% | 35,425 | 62,854,512 |
| 2024-02-08 | 15.84 | 17.38 | 15.84 | 17.37 | +9.94% | 48,899 | 82,191,994 |
| 2024-02-07 | 15.92 | 16.12 | 15.62 | 15.8 | -1.5% | 33,052 | 52,482,092 |
| 2024-02-06 | 14.8 | 16.19 | 14 | 16.04 | +5.25% | 49,799 | 75,170,350 |
| 2024-02-05 | 16.75 | 16.75 | 15.24 | 15.24 | -9.98% | 63,731 | 98,641,135 |
| 2024-02-02 | 17.01 | 17.6 | 16.32 | 16.93 | +0.06% | 37,715 | 64,444,737 |
| 2024-02-01 | 17.29 | 17.79 | 16.92 | 16.92 | -3.53% | 35,392 | 61,193,110 |
| 2024-01-31 | 18.34 | 18.41 | 17.43 | 17.54 | -5.04% | 35,296 | 63,021,708 |
| 2024-01-30 | 18.39 | 19.14 | 18.27 | 18.47 | -1.23% | 30,875 | 57,883,155 |
| 2024-01-29 | 19.46 | 19.46 | 18.38 | 18.7 | -3.95% | 54,481 | 101,910,434 |
| 2024-01-26 | 19.8 | 20.1 | 19.35 | 19.47 | -2.41% | 41,295 | 81,391,488 |
| 2024-01-25 | 19.66 | 19.97 | 19.01 | 19.95 | +1.53% | 47,162 | 92,564,549 |
| 2024-01-24 | 19.5 | 19.75 | 18.91 | 19.65 | +1.34% | 51,739 | 99,911,706 |
| 2024-01-23 | 19.54 | 19.65 | 18.18 | 19.39 | -0.05% | 53,560 | 102,799,266 |
| 2024-01-22 | 20.98 | 21 | 19.1 | 19.4 | -6.95% | 77,404 | 155,730,603 |
| 2024-01-19 | 20.47 | 21.39 | 19.9 | 20.85 | +2.61% | 84,010 | 174,875,571 |
| 2024-01-18 | 20.47 | 20.58 | 19.6 | 20.32 | -2.12% | 67,039 | 133,883,930 |
| 2024-01-17 | 21.76 | 21.84 | 20.63 | 20.76 | -4.6% | 114,194 | 241,361,175 |
| 2024-01-16 | 20.42 | 22.6 | 20.32 | 21.76 | +4.87% | 152,722 | 331,504,030 |
| 2024-01-15 | 19.27 | 20.76 | 19.23 | 20.75 | +6.96% | 110,036 | 225,429,549 |
| 2024-01-12 | 19.66 | 19.67 | 19.23 | 19.4 | -1.72% | 45,823 | 89,028,256 |
| 2024-01-11 | 20.01 | 20.32 | 19.61 | 19.74 | -1.35% | 57,959 | 115,114,311 |
| 2024-01-10 | 21.11 | 21.12 | 19.7 | 20.01 | -5.26% | 99,964 | 200,660,262 |
| 2024-01-09 | 19.66 | 21.35 | 19.42 | 21.12 | +8.81% | 130,919 | 270,566,962 |
| 2024-01-08 | 19.74 | 20.36 | 19.41 | 19.41 | -1.67% | 52,287 | 103,705,999 |
| 2024-01-05 | 20.31 | 20.5 | 19.6 | 19.74 | -4.59% | 76,769 | 153,775,469 |
| 2024-01-04 | 19.8 | 20.78 | 19.28 | 20.69 | +4.49% | 113,925 | 228,937,236 |
| 2024-01-03 | 18.75 | 19.86 | 18.58 | 19.8 | +5.43% | 61,562 | 118,864,783 |
| 2024-01-02 | 18.4 | 18.89 | 18.3 | 18.78 | +2.23% | 26,278 | 49,041,017 |
| 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：