股票概览
18.45
+0.38%
+0.07
18.3
开盘价
18.65
最高价
18.05
最低价
34,375
成交量
数据更新至: 2024-05-20
技术指标
18.46
MA5 (5日均线)
18.51
MA10 (10日均线)
17.89
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 | 18.65 | 18.05 | 18.45 | +0.38% | 34,375 | 63,254,247 |
| 2024-05-17 | 18.21 | 18.48 | 18 | 18.38 | +0.44% | 36,259 | 66,232,696 |
| 2024-05-16 | 18.51 | 18.77 | 18.08 | 18.3 | -0.44% | 59,558 | 109,527,327 |
| 2024-05-15 | 18.95 | 19.78 | 18.38 | 18.38 | -2.23% | 96,544 | 184,096,853 |
| 2024-05-14 | 18.8 | 19.18 | 18.54 | 18.8 | +4.33% | 78,031 | 146,787,249 |
| 2024-05-13 | 18.35 | 18.4 | 17.9 | 18.02 | -2.65% | 23,762 | 43,044,121 |
| 2024-05-10 | 18.79 | 18.98 | 18.41 | 18.51 | -1.28% | 25,092 | 46,558,871 |
| 2024-05-09 | 18.38 | 18.88 | 18.38 | 18.75 | +1.41% | 28,830 | 53,944,969 |
| 2024-05-08 | 18.94 | 19 | 18.4 | 18.49 | -2.89% | 38,156 | 71,221,190 |
| 2024-05-07 | 18.94 | 19.25 | 18.81 | 19.04 | +1.22% | 40,235 | 76,730,622 |
| 2024-05-06 | 19 | 19.02 | 18.68 | 18.81 | +1.46% | 43,553 | 81,936,644 |
| 2024-04-30 | 18.59 | 18.7 | 18.15 | 18.54 | +0.05% | 52,805 | 97,396,907 |
| 2024-04-29 | 17.71 | 18.7 | 17.7 | 18.53 | +7.23% | 75,853 | 139,420,959 |
| 2024-04-26 | 16.89 | 17.42 | 16.84 | 17.28 | +2.61% | 42,382 | 72,778,805 |
| 2024-04-25 | 16.87 | 17.08 | 16.73 | 16.84 | -0.71% | 29,523 | 49,936,657 |
| 2024-04-24 | 16.61 | 16.98 | 16.5 | 16.96 | +2.17% | 43,425 | 73,149,840 |
| 2024-04-23 | 16.32 | 16.75 | 16.32 | 16.6 | +1.9% | 36,218 | 60,085,715 |
| 2024-04-22 | 16.1 | 16.54 | 15.75 | 16.29 | 0% | 34,283 | 55,614,445 |
| 2024-04-19 | 16.53 | 16.54 | 16.09 | 16.29 | -2.04% | 34,514 | 56,268,022 |
| 2024-04-18 | 16.6 | 17.03 | 16.18 | 16.63 | -1.01% | 56,418 | 93,700,995 |
| 2024-04-17 | 15.99 | 16.95 | 15.99 | 16.8 | +7.9% | 64,098 | 106,426,732 |
| 2024-04-16 | 16.59 | 17.02 | 15.54 | 15.57 | -7.43% | 56,712 | 90,137,086 |
| 2024-04-15 | 17.56 | 17.7 | 16.45 | 16.82 | -4.05% | 55,794 | 94,504,062 |
| 2024-04-12 | 17.83 | 18.03 | 17.49 | 17.53 | -2.34% | 44,344 | 78,437,444 |
| 2024-04-11 | 17.64 | 18.38 | 17.57 | 17.95 | -0.06% | 59,006 | 106,739,446 |
| 2024-04-10 | 19.14 | 19.27 | 17.75 | 17.96 | -5.77% | 93,930 | 171,412,343 |
| 2024-04-09 | 18.03 | 19.59 | 17.91 | 19.06 | +7.02% | 116,673 | 221,157,152 |
| 2024-04-08 | 18.28 | 18.28 | 17.68 | 17.81 | -2.68% | 44,673 | 80,094,812 |
| 2024-04-03 | 19.23 | 19.29 | 18.23 | 18.3 | -5.33% | 72,480 | 133,988,784 |
| 2024-04-02 | 20.25 | 20.26 | 19.11 | 19.33 | -4.68% | 83,188 | 161,853,619 |
| 2024-04-01 | 19.38 | 20.29 | 19.31 | 20.28 | +5.02% | 66,476 | 133,279,538 |
| 2024-03-29 | 20.02 | 20.16 | 18.99 | 19.31 | -5.2% | 74,194 | 143,820,775 |
| 2024-03-28 | 19.3 | 20.61 | 19.22 | 20.37 | +4.95% | 61,406 | 123,835,922 |
| 2024-03-27 | 20.45 | 20.68 | 19.41 | 19.41 | -5.91% | 61,917 | 123,429,534 |
| 2024-03-26 | 21.01 | 21.39 | 20 | 20.63 | -2.55% | 92,552 | 191,064,744 |
| 2024-03-25 | 22.25 | 22.78 | 21.14 | 21.17 | -4.08% | 104,696 | 230,871,403 |
| 2024-03-22 | 22.1 | 22.34 | 21.25 | 22.07 | +0.36% | 118,586 | 258,795,261 |
| 2024-03-21 | 22.04 | 22.91 | 21.96 | 21.99 | +0.92% | 156,861 | 349,352,472 |
| 2024-03-20 | 21.45 | 21.98 | 21.3 | 21.79 | +1.44% | 106,118 | 229,893,843 |
| 2024-03-19 | 21.4 | 22.08 | 21.26 | 21.48 | +0.61% | 131,882 | 285,092,673 |
| 2024-03-18 | 20.65 | 21.8 | 20.42 | 21.35 | +3.89% | 126,625 | 267,909,829 |
| 2024-03-15 | 20.61 | 20.69 | 20.2 | 20.55 | -0.72% | 62,657 | 127,767,259 |
| 2024-03-14 | 21 | 21.07 | 20.22 | 20.7 | -3.41% | 126,534 | 261,703,301 |
| 2024-03-13 | 20.77 | 22 | 20.54 | 21.43 | +4.54% | 193,511 | 412,811,660 |
| 2024-03-12 | 20.66 | 21 | 20.22 | 20.5 | +0.54% | 83,683 | 171,942,646 |
| 2024-03-11 | 19.38 | 20.39 | 19.37 | 20.39 | +3.35% | 75,182 | 150,671,641 |
| 2024-03-08 | 19.18 | 19.79 | 19.18 | 19.73 | +3.08% | 60,129 | 117,296,627 |
| 2024-03-07 | 19.97 | 20.13 | 19.11 | 19.14 | -4.16% | 65,059 | 127,112,006 |
| 2024-03-06 | 19.77 | 20.4 | 19.75 | 19.97 | +0.6% | 63,733 | 127,608,115 |
| 2024-03-05 | 20.27 | 20.3 | 19.78 | 19.85 | -2.74% | 70,536 | 141,319,885 |
| 2024-03-04 | 20.3 | 20.46 | 19.75 | 20.41 | -0.24% | 85,638 | 172,547,129 |
| 2024-03-01 | 20.2 | 20.53 | 19.81 | 20.46 | +1.29% | 118,027 | 238,460,352 |
| 2024-02-29 | 18.85 | 20.48 | 18.85 | 20.2 | +4.39% | 132,859 | 264,527,332 |
| 2024-02-28 | 21.4 | 22.16 | 19.31 | 19.35 | -7.86% | 235,900 | 495,125,270 |
| 2024-02-27 | 19.45 | 21.56 | 19.27 | 21 | +7.14% | 182,115 | 373,232,843 |
| 2024-02-26 | 19.33 | 20.09 | 19.02 | 19.6 | -0.56% | 132,962 | 259,396,722 |
| 2024-02-23 | 18.59 | 19.81 | 18.57 | 19.71 | +5.8% | 183,047 | 351,320,251 |
| 2024-02-22 | 18.3 | 18.81 | 18.06 | 18.63 | +1.09% | 170,267 | 314,180,148 |
| 2024-02-21 | 18.1 | 19.86 | 17.4 | 18.43 | -0.86% | 251,250 | 468,640,798 |
| 2024-02-20 | 17.68 | 18.59 | 16.8 | 18.59 | +10% | 123,467 | 217,429,642 |
| 2024-02-19 | 15.98 | 16.9 | 15.98 | 16.9 | +10.03% | 25,699 | 42,517,375 |
| 2024-02-08 | 14.09 | 15.36 | 13.71 | 15.36 | +10.03% | 108,415 | 157,179,655 |
| 2024-02-07 | 14.9 | 14.94 | 13.72 | 13.96 | -7.12% | 122,504 | 174,904,119 |
| 2024-02-06 | 14.2 | 15.54 | 13.96 | 15.03 | -3.09% | 99,098 | 144,539,868 |
| 2024-02-05 | 17.05 | 17.37 | 15.51 | 15.51 | -9.98% | 56,827 | 89,718,446 |
| 2024-02-02 | 18.04 | 18.86 | 16.66 | 17.23 | -5.38% | 54,280 | 96,459,824 |
| 2024-02-01 | 18.1 | 18.77 | 17.71 | 18.21 | -0.16% | 50,638 | 92,148,859 |
| 2024-01-31 | 19.25 | 19.46 | 18.23 | 18.24 | -5.69% | 47,462 | 89,443,988 |
| 2024-01-30 | 19.96 | 20.27 | 19.28 | 19.34 | -5.38% | 45,797 | 90,656,269 |
| 2024-01-29 | 21.28 | 21.31 | 20.43 | 20.44 | -4.13% | 40,404 | 83,553,329 |
| 2024-01-26 | 21.29 | 22.1 | 21.02 | 21.32 | +0.38% | 55,122 | 118,626,662 |
| 2024-01-25 | 20.42 | 21.3 | 20.03 | 21.24 | +3.56% | 47,284 | 98,523,744 |
| 2024-01-24 | 20.42 | 20.68 | 19.82 | 20.51 | +0.05% | 39,977 | 80,804,158 |
| 2024-01-23 | 19.56 | 20.66 | 19.54 | 20.5 | +4.33% | 51,138 | 103,101,260 |
| 2024-01-22 | 21.33 | 21.54 | 19.54 | 19.65 | -8.09% | 50,828 | 104,010,470 |
| 2024-01-19 | 21.08 | 22.08 | 21.08 | 21.38 | +1.66% | 59,836 | 129,503,380 |
| 2024-01-18 | 20.96 | 21.4 | 20.44 | 21.03 | -0.28% | 40,920 | 85,120,226 |
| 2024-01-17 | 21.66 | 21.74 | 21.07 | 21.09 | -2.63% | 26,322 | 56,349,250 |
| 2024-01-16 | 21.91 | 21.95 | 21.32 | 21.66 | -1.23% | 21,682 | 46,745,426 |
| 2024-01-15 | 22 | 22.22 | 21.65 | 21.93 | -0.68% | 22,133 | 48,646,469 |
| 2024-01-12 | 22.35 | 22.67 | 22.05 | 22.08 | -2.17% | 21,843 | 48,666,016 |
| 2024-01-11 | 21.8 | 22.65 | 21.73 | 22.57 | +2.97% | 36,484 | 81,401,599 |
| 2024-01-10 | 22.2 | 22.41 | 21.83 | 21.92 | -2.06% | 32,521 | 71,553,103 |
| 2024-01-09 | 22.4 | 22.91 | 22.15 | 22.38 | -0.4% | 32,480 | 72,879,098 |
| 2024-01-08 | 23.02 | 23.02 | 22.39 | 22.47 | -1.96% | 33,769 | 76,566,585 |
| 2024-01-05 | 23.25 | 23.29 | 22.8 | 22.92 | -1.67% | 29,922 | 68,898,269 |
| 2024-01-04 | 23.35 | 23.6 | 22.86 | 23.31 | -0.55% | 40,595 | 94,252,250 |
| 2024-01-03 | 23 | 24 | 22.68 | 23.44 | +1.87% | 62,761 | 147,624,469 |
| 2024-01-02 | 23.11 | 23.65 | 22.95 | 23.01 | +0.13% | 56,569 | 131,708,416 |
| 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：